symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT | 2022-09-22 | 237.869995 | 243.860001 | 237.570007 | 240.979996 | 237.751114 | 31,061,200 | 240.07 | 243.100088 | 243.860001 | 237.570007 | 242.328 | 255.763499 | 267.606199 | 10.650282 | 249.162508 | 257.596441 | 263.1192 | 6.289994 | 6.290664 | 6.29514 | 259.600423 | down | 249.162508 | 257.596441 | -8.433933 | -6.736048 | -1.697884 | 277.064063 | 234.462936 | 30.763859 | 252.51001 | 265.460007 | 277.977493 | 267.844994 | 235.869995 |
MSFT | 2022-09-23 | 239.539993 | 241.130005 | 235.199997 | 237.919998 | 234.732101 | 34,176,000 | 238.447498 | 241.585044 | 241.585044 | 235.199997 | 240.963998 | 253.716999 | 267.282999 | 9.885614 | 247.432891 | 256.138927 | 262.130996 | 5.930008 | 6.264903 | 6.258626 | 256.94088 | down | 247.432891 | 256.138927 | -8.706035 | -7.130046 | -1.57599 | 273.488228 | 233.94577 | 28.771673 | 247.799996 | 263.555001 | 277.977493 | 267.844994 | 232.130005 |
MSFT | 2022-09-26 | 237.050003 | 241.449997 | 236.899994 | 237.449997 | 234.268402 | 27,694,200 | 238.212498 | 240.016271 | 241.449997 | 236.899994 | 239.549997 | 252.184999 | 266.897599 | 9.915097 | 245.897061 | 254.754562 | 261.163114 | 4.550003 | 6.14241 | 6.087764 | 256.94088 | down | 245.897061 | 254.754562 | -8.8575 | -7.475537 | -1.381964 | 272.015193 | 232.354805 | 28.466751 | 244.714997 | 262.224999 | 277.977493 | 267.844994 | 228.169998 |
MSFT | 2022-09-27 | 239.979996 | 241.800003 | 234.5 | 236.410004 | 233.24234 | 27,018,700 | 238.172501 | 239.114384 | 241.800003 | 234.5 | 238.341998 | 250.743999 | 266.540799 | 10.013208 | 244.437514 | 253.395705 | 260.192404 | 7.300003 | 6.225095 | 6.208988 | 256.776965 | down | 244.437514 | 253.395705 | -8.958191 | -7.772068 | -1.186124 | 270.770415 | 230.717582 | 27.765543 | 242.949997 | 258.479996 | 278.884995 | 267.844994 | 220.100006 |
MSFT | 2022-09-28 | 236.809998 | 242.330002 | 234.729996 | 241.070007 | 237.83992 | 29,029,700 | 238.735001 | 238.643443 | 242.330002 | 234.729996 | 238.766 | 249.648999 | 266.171599 | 9.801055 | 243.919436 | 252.482691 | 259.442506 | 7.600006 | 6.323303 | 6.34809 | 256.776965 | down | 243.919436 | 252.482691 | -8.563255 | -7.930305 | -0.63295 | 269.251109 | 230.046889 | 35.439449 | 241.080002 | 257.419998 | 278.787499 | 267.844994 | 214.25 |
MSFT | 2022-09-29 | 238.889999 | 239.949997 | 234.410004 | 237.5 | 234.317749 | 27,484,200 | 237.6875 | 238.689222 | 239.949997 | 234.410004 | 238.070001 | 248.450499 | 265.676199 | 9.744869 | 242.93183 | 251.372862 | 258.582015 | 6.660003 | 6.347353 | 6.379281 | 256.317844 | down | 242.93183 | 251.372862 | -8.441031 | -8.03245 | -0.408581 | 267.940237 | 228.960761 | 32.583579 | 241.035004 | 257.375 | 278.332497 | 267.844994 | 221.389999 |
MSFT | 2022-09-30 | 238.289993 | 240.539993 | 232.729996 | 232.899994 | 229.779373 | 35,694,800 | 236.114994 | 238.188361 | 240.539993 | 232.729996 | 237.066 | 247.075499 | 265.037399 | 9.9088 | 241.388471 | 250.004501 | 257.574877 | 7.809997 | 6.451828 | 6.522353 | 256.202052 | down | 241.388471 | 250.004501 | -8.61603 | -8.149166 | -0.466864 | 266.8931 | 227.257898 | 29.306483 | 240.195 | 256.534996 | 278.259995 | 267.844994 | 227.869995 |
MSFT | 2022-10-03 | 235.410004 | 241.610001 | 234.660004 | 240.740005 | 237.514343 | 28,880,400 | 238.105004 | 237.151677 | 241.610001 | 234.660004 | 237.724002 | 246.309499 | 264.645 | 9.768867 | 241.288707 | 249.318242 | 256.914686 | 8.710007 | 6.613126 | 6.741118 | 256.202052 | down | 241.288707 | 249.318242 | -8.029535 | -8.12524 | 0.095705 | 265.847232 | 226.771766 | 40.322914 | 240.195 | 256.534996 | 278.112496 | 267.844994 | 228.869995 |
MSFT | 2022-10-04 | 245.089996 | 250.360001 | 244.979996 | 248.880005 | 245.545273 | 34,888,400 | 247.3275 | 237.62834 | 250.360001 | 237.62834 | 240.218002 | 246.091 | 264.446 | 9.653651 | 242.456599 | 249.28578 | 256.599601 | 9.619996 | 6.827902 | 7.029006 | 256.202052 | down | 242.456599 | 249.28578 | -6.829181 | -7.866028 | 1.036847 | 265.398301 | 226.783698 | 49.178221 | 241.544999 | 250.090004 | 276.442505 | 267.844994 | 224.509995 |
MSFT | 2022-10-05 | 245.990005 | 250.580002 | 244.100006 | 249.199997 | 245.860977 | 20,347,100 | 247.467503 | 242.47792 | 250.580002 | 242.47792 | 241.844 | 245.6465 | 264.392 | 9.269091 | 243.494045 | 249.279426 | 256.30942 | 6.479996 | 6.803052 | 6.974105 | 256.202052 | down | 243.494045 | 249.279426 | -5.785381 | -7.449899 | 1.664518 | 264.184681 | 227.108318 | 49.495489 | 241.654999 | 250.090004 | 275.237503 | 268.599999 | 242.979996 |
MSFT | 2022-10-06 | 247.929993 | 250.339996 | 246.080002 | 246.789993 | 243.483246 | 20,239,900 | 247.784996 | 244.972711 | 250.339996 | 244.972711 | 243.701999 | 245.06 | 263.953 | 8.769283 | 244.001114 | 249.095023 | 255.936109 | 4.259994 | 6.621405 | 6.702694 | 256.202052 | down | 244.001114 | 249.095023 | -5.09391 | -6.978701 | 1.884791 | 262.598565 | 227.521435 | 47.110132 | 241.654999 | 250.090004 | 274.080002 | 268.599999 | 247.110001 |
MSFT | 2022-10-07 | 240.899994 | 241.320007 | 233.169998 | 234.240005 | 231.101425 | 37,769,600 | 237.407501 | 246.378854 | 246.378854 | 233.169998 | 243.970001 | 243.549 | 263.1096 | 7.800662 | 242.499405 | 247.994652 | 255.085282 | 13.619995 | 7.121304 | 7.394424 | 256.202052 | down | 242.499405 | 247.994652 | -5.495247 | -6.68201 | 1.186763 | 259.150325 | 227.947676 | 37.086705 | 241.654999 | 250.090004 | 275.735001 | 269.104996 | 241.550003 |
MSFT | 2022-10-10 | 233.050003 | 234.559998 | 226.729996 | 229.25 | 226.178299 | 29,743,600 | 230.897499 | 241.893177 | 241.893177 | 226.729996 | 241.672 | 241.679001 | 262.0798 | 6.312159 | 240.461035 | 246.606159 | 254.072133 | 7.830002 | 7.171926 | 7.437982 | 252.958942 | down | 240.461035 | 246.606159 | -6.145124 | -6.574633 | 0.429509 | 254.30332 | 229.054682 | 33.990029 | 238.654999 | 247.090004 | 271.864998 | 270.059998 | 241.970001 |
MSFT | 2022-10-11 | 227.619995 | 229.059998 | 224.110001 | 225.410004 | 222.389755 | 30,474,000 | 226.55 | 236.395338 | 236.395338 | 224.110001 | 236.978 | 240.350001 | 261.0278 | 6.805812 | 238.145492 | 245.036073 | 252.948128 | 5.139999 | 7.026788 | 7.208183 | 248.20955 | down | 238.145492 | 245.036073 | -6.890582 | -6.637823 | -0.252759 | 253.961624 | 226.738377 | 31.790217 | 237.345002 | 245.780007 | 270.864998 | 270.059998 | 241.729996 |
MSFT | 2022-10-12 | 225.399994 | 227.860001 | 223.960007 | 225.75 | 222.725174 | 21,903,900 | 225.742501 | 231.472669 | 231.472669 | 223.960007 | 232.288 | 239.026501 | 260.0464 | 6.948277 | 236.238493 | 243.607475 | 251.881535 | 3.899994 | 6.803446 | 6.877365 | 246.542098 | down | 236.238493 | 243.607475 | -7.368983 | -6.784055 | -0.584928 | 252.923054 | 225.129947 | 32.208564 | 237.270005 | 245.70501 | 269.599998 | 270.059998 | 241.679993 |
MSFT | 2022-10-13 | 219.850006 | 236.100006 | 219.130005 | 234.240005 | 231.101425 | 42,551,800 | 227.330006 | 228.607585 | 236.100006 | 219.130005 | 229.778003 | 238.469501 | 259.0818 | 6.858076 | 235.931033 | 242.913589 | 251.18971 | 16.970001 | 7.529628 | 7.886628 | 246.542098 | down | 235.931033 | 242.913589 | -6.982555 | -6.823755 | -0.158801 | 252.185653 | 224.753348 | 41.806601 | 234.855004 | 243.290009 | 269.599998 | 270.059998 | 241.220001 |
MSFT | 2022-10-14 | 235.539993 | 237.240005 | 228.339996 | 228.559998 | 225.497513 | 30,198,600 | 232.419998 | 227.968795 | 237.240005 | 227.968795 | 228.642001 | 237.6605 | 257.98 | 7.031584 | 234.797028 | 241.85036 | 250.302271 | 8.900009 | 7.627512 | 7.987966 | 246.542098 | down | 234.797028 | 241.85036 | -7.053332 | -6.86967 | -0.183662 | 251.723669 | 223.597332 | 37.936757 | 234.855004 | 243.290009 | 269.599998 | 270.059998 | 242.050003 |
MSFT | 2022-10-17 | 235.820007 | 238.960007 | 235.139999 | 237.529999 | 234.347336 | 28,142,300 | 236.862503 | 230.194397 | 238.960007 | 230.194397 | 230.298001 | 237.311 | 257.0724 | 6.843905 | 235.217485 | 241.530333 | 249.801397 | 10.400009 | 7.825548 | 8.229171 | 246.542098 | down | 235.217485 | 241.530333 | -6.312848 | -6.758306 | 0.445458 | 250.99881 | 223.62319 | 46.378226 | 234.855004 | 243.290009 | 266.364998 | 270.059998 | 245.029999 |
MSFT | 2022-10-18 | 243.240005 | 243.929993 | 235.369995 | 238.5 | 235.304352 | 26,329,600 | 240.259998 | 233.52845 | 243.929993 | 233.52845 | 232.916 | 237.1135 | 256.236 | 6.744065 | 235.722487 | 241.305864 | 249.358205 | 8.559998 | 7.878009 | 8.262253 | 246.542098 | down | 235.722487 | 241.305864 | -5.583377 | -6.52332 | 0.939943 | 250.601631 | 223.625369 | 47.214337 | 234.735001 | 239.765 | 266.377502 | 270.059998 | 247.580002 |
MSFT | 2022-10-19 | 237.039993 | 239.610001 | 234.289993 | 236.479996 | 233.311417 | 19,985,700 | 236.854996 | 236.894224 | 239.610001 | 234.289993 | 235.062 | 236.99 | 255.3196 | 6.731268 | 235.839027 | 240.948392 | 248.853177 | 5.320008 | 7.695294 | 7.968029 | 246.542098 | down | 235.839027 | 240.948392 | -5.109365 | -6.240529 | 1.131164 | 250.452537 | 223.527463 | 45.619068 | 231.529999 | 236.680001 | 266.202499 | 270.059998 | 247.490005 |
MSFT | 2022-10-20 | 235.770004 | 241.309998 | 234.869995 | 236.149994 | 232.985825 | 21,811,000 | 237.024998 | 236.87461 | 241.309998 | 234.869995 | 235.443997 | 236.7485 | 254.2594 | 6.66692 | 235.886868 | 240.592955 | 248.355013 | 6.440003 | 7.605631 | 7.815226 | 246.542098 | down | 235.886868 | 240.592955 | -4.706087 | -5.933641 | 1.227553 | 250.08234 | 223.41466 | 45.349492 | 231.529999 | 235.265 | 265.337502 | 270.059998 | 241.759995 |
MSFT | 2022-10-21 | 234.740005 | 243 | 234.5 | 242.119995 | 238.875839 | 26,299,700 | 238.59 | 236.949804 | 243 | 234.5 | 238.155997 | 236.9585 | 253.3614 | 6.771096 | 236.845811 | 240.706069 | 248.110503 | 8.5 | 7.669514 | 7.883704 | 246.542098 | down | 236.845811 | 240.706069 | -3.860259 | -5.518964 | 1.658706 | 250.500692 | 223.416307 | 50.991678 | 231.529999 | 234.855004 | 262.417503 | 269.099999 | 240.330002 |
MSFT | 2022-10-24 | 243.759995 | 247.839996 | 241.300003 | 247.25 | 243.937134 | 24,911,200 | 245.037499 | 237.769902 | 247.839996 | 237.769902 | 240.099997 | 237.4485 | 252.4682 | 7.152396 | 238.446455 | 241.190805 | 248.076758 | 6.539993 | 7.588834 | 7.749332 | 221.322002 | up | 238.446455 | 241.190805 | -2.74435 | -4.964041 | 2.219692 | 251.753292 | 223.143708 | 55.265566 | 233.485001 | 234.855004 | 261.4375 | 268.119996 | 255.139999 |
MSFT | 2022-10-25 | 247.259995 | 251.039993 | 245.830002 | 250.660004 | 247.301392 | 34,775,500 | 248.697499 | 241.4037 | 251.039993 | 241.4037 | 242.531998 | 238.161 | 251.612 | 7.729951 | 240.325463 | 241.892227 | 248.178061 | 5.209991 | 7.418917 | 7.495398 | 225.948802 | up | 240.325463 | 241.892227 | -1.566764 | -4.284586 | 2.717822 | 253.620903 | 222.701098 | 57.894126 | 235.084999 | 235.084999 | 260.832504 | 267.515 | 254.690002 |
MSFT | 2022-10-26 | 231.169998 | 238.300003 | 230.059998 | 231.320007 | 228.220551 | 82,543,200 | 232.712502 | 245.050599 | 245.050599 | 230.059998 | 241.5 | 237.6735 | 250.3842 | 7.84345 | 238.940008 | 241.1091 | 247.516961 | 20.600006 | 8.360423 | 8.805859 | 225.948802 | up | 238.940008 | 241.1091 | -2.169092 | -3.861487 | 1.692395 | 253.360401 | 221.9866 | 42.603964 | 239.689995 | 235.084999 | 260.227501 | 266.909996 | 255.020004 |
MSFT | 2022-10-27 | 231.039993 | 233.690002 | 225.779999 | 226.75 | 223.711777 | 40,424,600 | 229.314999 | 238.88155 | 238.88155 | 225.779999 | 239.620001 | 237.136 | 249.0928 | 8.215483 | 237.064622 | 240.045463 | 246.702571 | 7.910003 | 8.32825 | 8.716273 | 225.948802 | up | 237.064622 | 240.045463 | -2.980841 | -3.685358 | 0.704517 | 253.566967 | 220.705033 | 39.920946 | 238.409996 | 235.084999 | 259.822502 | 266.539994 | 250.199997 |
MSFT | 2022-10-28 | 226.240005 | 236.600006 | 226.050003 | 235.869995 | 232.709564 | 40,647,700 | 231.190002 | 234.098274 | 236.600006 | 226.050003 | 238.370001 | 237.2845 | 248.0068 | 8.16155 | 236.880833 | 239.736169 | 246.277764 | 10.550003 | 8.486947 | 8.899646 | 225.948802 | up | 236.880833 | 239.736169 | -2.855335 | -3.519353 | 0.664018 | 253.6076 | 220.9614 | 47.082907 | 238.409996 | 235.084999 | 258.985008 | 265.875 | 245.119995 |
MSFT | 2022-10-31 | 233.759995 | 234.919998 | 231.149994 | 232.130005 | 229.019684 | 28,357,300 | 232.989998 | 232.644138 | 234.919998 | 231.149994 | 235.346002 | 236.854 | 246.9264 | 8.19669 | 236.149937 | 239.172749 | 245.72295 | 4.720001 | 8.217879 | 8.481682 | 225.948802 | up | 236.149937 | 239.172749 | -3.022813 | -3.420045 | 0.397233 | 253.24738 | 220.46062 | 44.728128 | 238.409996 | 235.084999 | 255.677498 | 264.689995 | 244.369995 |
MSFT | 2022-11-01 | 234.600006 | 235.740005 | 227.330002 | 228.169998 | 225.112762 | 30,592,300 | 231.460003 | 232.817068 | 235.740005 | 227.330002 | 230.848001 | 235.8185 | 245.9348 | 7.900269 | 234.922254 | 238.357731 | 245.034599 | 8.410003 | 8.231602 | 8.474514 | 225.948802 | up | 234.922254 | 238.357731 | -3.435477 | -3.423132 | -0.012345 | 251.619037 | 220.017962 | 42.314942 | 238.409996 | 235.084999 | 253.469998 | 264.689995 | 247.399994 |
MSFT | 2022-11-02 | 229.460007 | 231.300003 | 220.039993 | 220.100006 | 217.150909 | 38,407,000 | 225.225002 | 232.138535 | 232.138535 | 220.039993 | 228.604001 | 234.3635 | 244.808 | 7.985305 | 232.641908 | 237.005307 | 244.056771 | 11.26001 | 8.447917 | 8.753064 | 251.929189 | down | 232.641908 | 237.005307 | -4.363399 | -3.611185 | -0.752214 | 250.33411 | 218.39289 | 37.835063 | 235.539993 | 235.084999 | 250.714996 | 264.339997 | 245.419998 |
MSFT | 2022-11-03 | 220.089996 | 220.410004 | 213.979996 | 214.25 | 211.379257 | 36,633,900 | 217.182499 | 228.681769 | 228.681769 | 213.979996 | 226.104001 | 232.736501 | 243.5772 | 8.610671 | 229.812384 | 235.319728 | 242.887878 | 6.430008 | 8.303781 | 8.520758 | 242.757274 | down | 229.812384 | 235.319728 | -5.507345 | -3.990417 | -1.516928 | 249.957842 | 215.515159 | 34.946731 | 232.509995 | 232.509995 | 249.25 | 264.339997 | 252.509995 |
MSFT | 2022-11-04 | 217.550003 | 221.589996 | 213.429993 | 221.389999 | 218.423569 | 36,789,100 | 218.489998 | 222.932134 | 222.932134 | 213.429993 | 223.208002 | 232.094 | 242.428 | 8.964714 | 228.516632 | 234.287897 | 242.044824 | 8.160003 | 8.293511 | 8.484683 | 242.757274 | down | 228.516632 | 234.287897 | -5.771264 | -4.346586 | -1.424678 | 250.023428 | 214.164572 | 40.879001 | 232.234993 | 232.234993 | 249.205002 | 264.294999 | 256.920013 |
MSFT | 2022-11-07 | 221.990005 | 228.410004 | 221.279999 | 227.869995 | 224.816772 | 33,498,000 | 224.887501 | 220.711066 | 228.410004 | 220.711066 | 222.356 | 232.025 | 241.6236 | 8.993022 | 228.41715 | 233.812496 | 241.488949 | 7.130005 | 8.210403 | 8.349215 | 242.757274 | down | 228.41715 | 233.812496 | -5.395347 | -4.556338 | -0.839008 | 250.011044 | 214.038956 | 45.717113 | 225.864998 | 232.234993 | 248.364998 | 263.454995 | 257.220001 |
MSFT | 2022-11-08 | 228.699997 | 231.649994 | 225.839996 | 228.869995 | 225.80336 | 28,192,500 | 228.764996 | 222.799283 | 231.649994 | 222.799283 | 222.495999 | 232.198 | 240.896399 | 8.891782 | 228.486818 | 233.446385 | 240.994088 | 5.809998 | 8.038946 | 8.095293 | 242.757274 | down | 228.486818 | 233.446385 | -4.959567 | -4.636984 | -0.322583 | 249.981563 | 214.414436 | 46.445464 | 225.015 | 232.234993 | 248.364998 | 263.454995 | 249.009995 |
MSFT | 2022-11-09 | 227.369995 | 228.630005 | 224.330002 | 224.509995 | 221.501785 | 27,852,900 | 226.209999 | 225.782139 | 228.630005 | 224.330002 | 223.377997 | 232.135999 | 240.127199 | 8.943282 | 227.874999 | 232.78443 | 240.347653 | 4.539993 | 7.789021 | 7.739763 | 242.757274 | down | 227.874999 | 232.78443 | -4.909431 | -4.691474 | -0.217958 | 250.022564 | 214.249435 | 43.692768 | 225.015 | 232.234993 | 245.817501 | 263.454995 | 244.690002 |
MSFT | 2022-11-10 | 235.429993 | 243.330002 | 235 | 242.979996 | 239.724319 | 46,268,000 | 239.184998 | 225.996069 | 243.330002 | 225.996069 | 229.123996 | 232.572999 | 239.757399 | 9.259447 | 230.198845 | 233.539657 | 240.450882 | 18.820007 | 8.576948 | 8.847787 | 212.621639 | up | 230.198845 | 233.539657 | -3.340813 | -4.421341 | 1.080529 | 251.091892 | 214.054105 | 55.676977 | 228.379998 | 232.234993 | 245.872502 | 263.454995 | 240.449997 |
MSFT | 2022-11-11 | 242.990005 | 247.990005 | 241.929993 | 247.110001 | 243.798981 | 34,620,200 | 245.005001 | 232.590534 | 247.990005 | 232.590534 | 234.267996 | 233.500499 | 239.491599 | 9.75226 | 232.800561 | 234.544868 | 240.712024 | 6.060012 | 8.397167 | 8.56901 | 219.252969 | up | 232.800561 | 234.544868 | -1.744307 | -3.885935 | 2.141628 | 253.005019 | 213.995979 | 57.837883 | 230.709999 | 232.234993 | 245.872502 | 263.454995 | 241.800003 |
MSFT | 2022-11-14 | 241.990005 | 243.910004 | 239.210007 | 241.550003 | 238.313492 | 31,123,300 | 241.665005 | 238.797767 | 243.910004 | 238.797767 | 237.003998 | 233.701499 | 239.2014 | 9.880269 | 234.146629 | 235.063767 | 240.744886 | 7.899994 | 8.361655 | 8.502108 | 219.252969 | up | 234.146629 | 235.063767 | -0.917138 | -3.292175 | 2.375037 | 253.462037 | 213.940962 | 54.019612 | 230.709999 | 232.234993 | 245.872502 | 263.454995 | 244.429993 |
MSFT | 2022-11-15 | 245.660004 | 247 | 240.029999 | 241.970001 | 238.727844 | 31,390,100 | 243.665001 | 240.231386 | 247 | 240.029999 | 239.623999 | 233.874999 | 238.9758 | 9.998723 | 235.350225 | 235.57534 | 240.792929 | 6.970001 | 8.262251 | 8.348898 | 219.252969 | up | 235.350225 | 235.57534 | -0.225115 | -2.678763 | 2.453648 | 253.872446 | 213.877552 | 54.265229 | 230.709999 | 232.234993 | 242.872502 | 260.454995 | 238.190002 |
MSFT | 2022-11-16 | 242.789993 | 243.800003 | 240.419998 | 241.729996 | 239.163177 | 24,093,300 | 242.184998 | 241.948194 | 243.800003 | 240.419998 | 243.067999 | 234.137499 | 238.6486 | 10.138649 | 236.331728 | 236.03124 | 240.829677 | 3.380005 | 7.913519 | 7.852008 | 219.252969 | up | 236.331728 | 236.03124 | 0.300488 | -2.082913 | 2.383401 | 254.414797 | 213.860202 | 54.087426 | 230.709999 | 232.234993 | 241.562504 | 259.144997 | 238.729996 |
MSFT | 2022-11-17 | 237.779999 | 243.25 | 237.630005 | 241.679993 | 239.113693 | 23,123,500 | 240.084999 | 242.066596 | 243.25 | 237.630005 | 242.807999 | 234.413999 | 238.3118 | 10.270965 | 237.154538 | 236.449666 | 240.863023 | 5.619995 | 7.749696 | 7.628807 | 219.252969 | up | 237.154538 | 236.449666 | 0.704872 | -1.525356 | 2.230228 | 254.95593 | 213.872069 | 54.047692 | 234.635002 | 232.234993 | 241.487507 | 259.07 | 236.960007 |
MSFT | 2022-11-18 | 243.509995 | 243.740005 | 239.029999 | 241.220001 | 238.658585 | 27,613,500 | 241.875 | 241.075797 | 243.740005 | 239.029999 | 241.629999 | 234.369 | 237.847 | 10.237343 | 237.779994 | 236.803025 | 240.877022 | 4.710006 | 7.532575 | 7.336927 | 219.374221 | up | 237.779994 | 236.803025 | 0.976969 | -1.024891 | 2.00186 | 254.843685 | 213.894314 | 53.657188 | 236.160004 | 232.234993 | 239.072506 | 256.654999 | 234.529999 |
MSFT | 2022-11-21 | 241.429993 | 244.669998 | 241.190002 | 242.050003 | 239.479767 | 26,394,700 | 242.334999 | 241.475399 | 244.669998 | 241.190002 | 241.729999 | 234.109 | 237.355 | 9.955126 | 238.436918 | 237.19169 | 240.923021 | 3.479996 | 7.243105 | 6.951234 | 222.076299 | up | 238.436918 | 237.19169 | 1.245229 | -0.570867 | 1.816096 | 254.019252 | 214.198747 | 54.298826 | 236.160004 | 232.234993 | 239.072506 | 256.654999 | 241.009995 |
MSFT | 2022-11-22 | 243.589996 | 245.309998 | 240.710007 | 245.029999 | 242.428131 | 19,665,700 | 243.66 | 241.905199 | 245.309998 | 240.710007 | 242.341998 | 233.827499 | 237.2158 | 9.533139 | 239.451238 | 237.772305 | 241.084079 | 4.599991 | 7.054311 | 6.71611 | 222.861674 | up | 239.451238 | 237.772305 | 1.678933 | -0.120907 | 1.79984 | 252.893776 | 214.761222 | 56.621068 | 241.495003 | 232.234993 | 239.072506 | 256.654999 | 239.820007 |
MSFT | 2022-11-23 | 245.110001 | 248.279999 | 244.270004 | 247.580002 | 244.951065 | 19,508,500 | 246.310002 | 242.782599 | 248.279999 | 242.782599 | 243.512 | 234.640499 | 237.123 | 9.990412 | 240.701817 | 238.498801 | 241.338821 | 4.009995 | 6.83686 | 6.445498 | 226.938507 | up | 240.701817 | 238.498801 | 2.203016 | 0.343878 | 1.859139 | 254.621323 | 214.659675 | 58.56148 | 242.955002 | 232.234993 | 237.25 | 256.654999 | 239.580002 |
MSFT | 2022-11-25 | 247.309998 | 248.699997 | 246.729996 | 247.490005 | 244.862015 | 9,200,800 | 247.557499 | 244.5463 | 248.699997 | 244.5463 | 244.674002 | 235.677499 | 237.1652 | 10.202427 | 241.746154 | 239.164816 | 241.580044 | 1.970001 | 6.489227 | 5.997948 | 229.721151 | up | 241.746154 | 239.164816 | 2.581338 | 0.79137 | 1.789968 | 256.082353 | 215.272646 | 58.462086 | 243.165001 | 232.234993 | 234.105 | 256.654999 | 229.100006 |
MSFT | 2022-11-28 | 246.080002 | 246.649994 | 240.800003 | 241.759995 | 239.192841 | 24,778,200 | 243.822499 | 246.0519 | 246.649994 | 240.800003 | 244.782001 | 235.971999 | 237.1056 | 10.292884 | 241.748283 | 239.357052 | 241.587101 | 6.690002 | 6.503568 | 6.067154 | 229.721151 | up | 241.748283 | 239.357052 | 2.391232 | 1.111342 | 1.27989 | 256.557768 | 215.386231 | 52.367762 | 243.165001 | 232.234993 | 233.397499 | 256.654999 | 222.309998 |
MSFT | 2022-11-29 | 241.399994 | 242.789993 | 238.210007 | 240.330002 | 237.778046 | 17,956,300 | 240.682499 | 244.937199 | 244.937199 | 238.210007 | 244.438001 | 236.381999 | 237.0218 | 10.295106 | 241.530086 | 239.429122 | 241.537803 | 4.579986 | 6.36617 | 5.918437 | 229.721151 | up | 241.530086 | 239.429122 | 2.100964 | 1.309266 | 0.791698 | 256.972212 | 215.791786 | 50.940583 | 243.165001 | 232.234993 | 233.192501 | 256.654999 | 224.929993 |
MSFT | 2022-11-30 | 240.570007 | 255.330002 | 239.860001 | 255.139999 | 252.430771 | 47,594,200 | 247.725002 | 242.809849 | 255.330002 | 239.860001 | 246.460001 | 237.730499 | 237.2756 | 10.910766 | 243.623919 | 240.592891 | 242.071223 | 15.470001 | 7.016443 | 6.873593 | 229.721151 | up | 243.623919 | 240.592891 | 3.031028 | 1.653619 | 1.377409 | 259.552032 | 215.908966 | 62.376668 | 246.480004 | 234.379998 | 234.170002 | 256.654999 | 227.119995 |
MSFT | 2022-12-01 | 253.869995 | 256.119995 | 250.919998 | 254.690002 | 251.98555 | 26,041,500 | 253.899998 | 245.267426 | 256.119995 | 245.267426 | 247.882001 | 239.459999 | 237.5904 | 10.708626 | 245.326393 | 241.637121 | 242.566077 | 5.199997 | 6.886697 | 6.706234 | 233.401295 | up | 245.326393 | 241.637121 | 3.689272 | 2.060749 | 1.628523 | 260.877251 | 218.042747 | 61.904478 | 247.165001 | 234.774994 | 235.084999 | 256.654999 | 228.850006 |
MSFT | 2022-12-02 | 249.820007 | 256.059998 | 249.690002 | 255.020004 | 252.312057 | 21,528,500 | 252.647503 | 249.583712 | 256.059998 | 249.583712 | 249.388 | 241.498499 | 237.8712 | 9.465391 | 246.817718 | 242.628446 | 243.054466 | 6.369996 | 6.84979 | 6.67261 | 233.401295 | up | 246.817718 | 242.628446 | 4.189272 | 2.486454 | 1.702818 | 260.42928 | 222.567718 | 62.130875 | 247.165001 | 234.774994 | 237.387497 | 256.654999 | 235.770004 |
MSFT | 2022-12-05 | 252.009995 | 253.820007 | 248.059998 | 250.199997 | 247.543243 | 23,435,300 | 251.022499 | 251.115607 | 253.820007 | 248.059998 | 251.076001 | 242.938999 | 238.1168 | 8.373336 | 247.338069 | 243.189302 | 243.334683 | 6.960006 | 6.857663 | 6.70135 | 233.401295 | up | 247.338069 | 243.189302 | 4.148767 | 2.818917 | 1.32985 | 259.68567 | 226.192328 | 56.819462 | 247.165001 | 234.774994 | 236.747498 | 256.585007 | 238.509995 |
MSFT | 2022-12-06 | 250.820007 | 251.860001 | 243.779999 | 245.119995 | 242.517151 | 22,463,700 | 247.895001 | 251.069053 | 251.860001 | 243.779999 | 252.033999 | 243.801499 | 238.2702 | 7.591359 | 246.996827 | 243.332316 | 243.404695 | 8.080002 | 6.944973 | 6.839215 | 233.401295 | up | 246.996827 | 243.332316 | 3.664511 | 2.988035 | 0.676475 | 258.984217 | 228.618781 | 51.793927 | 247.165001 | 234.774994 | 236.747498 | 256.240006 | 239.229996 |
MSFT | 2022-12-07 | 244.830002 | 246.160004 | 242.210007 | 244.369995 | 241.775116 | 20,481,500 | 244.392502 | 249.482027 | 249.482027 | 242.210007 | 249.879999 | 244.576499 | 238.4294 | 6.72899 | 246.592699 | 243.409181 | 243.44255 | 3.949997 | 6.731046 | 6.550293 | 233.401295 | up | 246.592699 | 243.409181 | 3.183518 | 3.027132 | 0.156386 | 258.034479 | 231.118519 | 51.075667 | 247.165001 | 234.774994 | 236.747498 | 255.520005 | 240.350006 |
MSFT | 2022-12-08 | 244.839996 | 248.740005 | 243.059998 | 247.399994 | 244.772949 | 22,611,800 | 246.009998 | 246.937264 | 248.740005 | 243.059998 | 248.421997 | 245.720999 | 238.555999 | 4.809074 | 246.716898 | 243.704797 | 243.597744 | 5.680007 | 6.655971 | 6.463264 | 233.401295 | up | 246.716898 | 243.704797 | 3.012101 | 3.024126 | -0.012025 | 255.339148 | 236.10285 | 53.859546 | 247.165001 | 234.774994 | 236.747498 | 254.190003 | 235.809998 |
MSFT | 2022-12-09 | 244.699997 | 248.309998 | 244.160004 | 245.419998 | 242.813995 | 20,609,700 | 245.647499 | 246.473631 | 248.309998 | 244.160004 | 246.501996 | 245.842999 | 238.714399 | 4.766642 | 246.517375 | 243.831849 | 243.669205 | 4.149994 | 6.476973 | 6.231937 | 233.401295 | up | 246.517375 | 243.831849 | 2.685526 | 2.956406 | -0.27088 | 255.376282 | 236.309716 | 51.785859 | 247.165001 | 234.774994 | 235.312496 | 250.794998 | 231.929993 |
MSFT | 2022-12-12 | 247.449997 | 252.539993 | 247.169998 | 252.509995 | 249.828705 | 30,665,100 | 249.917496 | 246.060565 | 252.539993 | 246.060565 | 246.963995 | 246.112999 | 239.106599 | 4.989896 | 247.439316 | 244.474674 | 244.015902 | 7.119995 | 6.522903 | 6.320743 | 233.401295 | up | 247.439316 | 244.474674 | 2.964642 | 2.958053 | 0.006589 | 256.09279 | 236.133208 | 58.018908 | 247.989998 | 234.774994 | 232.509995 | 247.159996 | 240.220001 |
MSFT | 2022-12-13 | 261.690002 | 263.920013 | 253.070007 | 256.920013 | 254.191879 | 42,196,900 | 258.900009 | 247.989031 | 263.920013 | 247.989031 | 249.323999 | 246.881499 | 239.4302 | 5.415576 | 248.897885 | 245.396551 | 244.521946 | 11.410018 | 6.871983 | 6.829671 | 238.005998 | up | 248.897885 | 245.396551 | 3.501334 | 3.066709 | 0.434625 | 257.712652 | 236.050347 | 61.364632 | 253.06501 | 242.600006 | 232.234993 | 246.884995 | 242.580002 |
MSFT | 2022-12-14 | 257.130005 | 262.589996 | 254.309998 | 257.220001 | 254.488693 | 35,410,900 | 257.8125 | 253.44452 | 262.589996 | 253.44452 | 251.894 | 247.643999 | 239.597 | 5.750856 | 250.178211 | 246.272362 | 245.019909 | 8.279998 | 6.972555 | 6.974703 | 238.005998 | up | 250.178211 | 246.272362 | 3.905848 | 3.234537 | 0.671311 | 259.145711 | 236.142288 | 61.588887 | 253.06501 | 244.125008 | 229.049996 | 246.884995 | 242.039993 |
MSFT | 2022-12-15 | 253.720001 | 254.199997 | 247.339996 | 249.009995 | 246.36586 | 35,560,400 | 251.067497 | 255.62851 | 255.62851 | 247.339996 | 252.216 | 248.007999 | 239.593199 | 5.584825 | 249.998485 | 246.47515 | 245.176383 | 9.880005 | 7.18023 | 7.265234 | 238.005998 | up | 249.998485 | 246.47515 | 3.523335 | 3.292297 | 0.231039 | 259.177649 | 236.83835 | 52.591856 | 253.06501 | 244.125008 | 228.624996 | 246.884995 | 240.610001 |
MSFT | 2022-12-16 | 248.550003 | 249.839996 | 243.509995 | 244.690002 | 242.091736 | 86,102,000 | 246.647499 | 253.348004 | 253.348004 | 243.509995 | 252.070001 | 248.1585 | 239.5512 | 5.444106 | 249.181795 | 246.342917 | 245.157309 | 6.330001 | 7.1195 | 7.17171 | 238.005998 | up | 249.181795 | 246.342917 | 2.838879 | 3.201613 | -0.362734 | 259.046712 | 237.270287 | 48.571174 | 253.06501 | 249.460007 | 228.624996 | 240.440003 | 248 |
MSFT | 2022-12-19 | 244.860001 | 245.210007 | 238.710007 | 240.449997 | 237.896759 | 29,696,400 | 242.307503 | 249.997751 | 249.997751 | 238.710007 | 249.658002 | 248.12 | 239.675399 | 5.498211 | 247.838442 | 245.906404 | 244.972709 | 6.5 | 7.07525 | 7.104539 | 238.005998 | up | 247.838442 | 245.906404 | 1.932038 | 2.947698 | -1.01566 | 259.116422 | 237.123578 | 44.939727 | 251.31501 | 250.775009 | 230.307495 | 240.440003 | 248.160004 |
MSFT | 2022-12-20 | 239.399994 | 242.910004 | 238.419998 | 241.800003 | 239.232437 | 25,150,800 | 240.6325 | 246.152627 | 246.152627 | 238.419998 | 246.634 | 248.1075 | 239.9264 | 5.513002 | 246.909451 | 245.602226 | 244.848289 | 4.490006 | 6.890589 | 6.843086 | 238.005998 | up | 246.909451 | 245.602226 | 1.307225 | 2.619603 | -1.312378 | 259.133503 | 237.081497 | 46.315986 | 251.170006 | 250.775009 | 231.472496 | 240.440003 | 242.710007 |
MSFT | 2022-12-21 | 241.690002 | 245.619995 | 240.110001 | 244.429993 | 241.834488 | 23,690,600 | 242.962498 | 243.392563 | 245.619995 | 240.110001 | 244.075998 | 248.077499 | 240.306799 | 5.532229 | 246.527996 | 245.515394 | 244.831885 | 5.509994 | 6.791975 | 6.709777 | 238.005998 | up | 246.527996 | 245.515394 | 1.012602 | 2.298203 | -1.285601 | 259.141957 | 237.013042 | 48.990915 | 251.170006 | 250.775009 | 231.472496 | 240.440003 | 247.809998 |
MSFT | 2022-12-22 | 241.259995 | 241.990005 | 233.869995 | 238.190002 | 235.660751 | 28,651,700 | 238.827499 | 243.177531 | 243.177531 | 233.869995 | 241.911999 | 247.607999 | 240.555599 | 5.958683 | 245.245228 | 244.972773 | 244.571419 | 10.559998 | 7.06112 | 7.094799 | 238.005998 | up | 245.245228 | 244.972773 | 0.272455 | 1.893053 | -1.620598 | 259.525365 | 235.690634 | 43.458027 | 248.895004 | 248.895004 | 231.472496 | 240.440003 | 252.75 |
MSFT | 2022-12-23 | 236.110001 | 238.869995 | 233.940002 | 238.729996 | 236.195007 | 21,207,000 | 236.912499 | 241.002515 | 241.002515 | 233.940002 | 240.719998 | 247.169999 | 240.645399 | 6.28105 | 244.242884 | 244.510345 | 244.342344 | 4.929993 | 6.908897 | 6.878318 | 238.005998 | up | 244.242884 | 244.510345 | -0.26746 | 1.460951 | -1.728411 | 259.732099 | 234.607899 | 44.046938 | 248.895004 | 248.895004 | 231.472496 | 240.440003 | 264.600006 |
MSFT | 2022-12-27 | 238.699997 | 238.929993 | 235.830002 | 236.960007 | 234.443817 | 16,688,600 | 237.605 | 238.957507 | 238.957507 | 235.830002 | 240.022 | 246.93 | 240.813399 | 6.583088 | 243.122442 | 243.95106 | 244.05284 | 3.099991 | 6.636832 | 6.500486 | 256.881454 | down | 243.122442 | 243.95106 | -0.828619 | 1.003037 | -1.831656 | 260.096176 | 233.763823 | 42.484941 | 248.229996 | 248.895004 | 233.434998 | 240.440003 | 258.350006 |
MSFT | 2022-12-28 | 236.889999 | 239.720001 | 234.169998 | 234.529999 | 232.039627 | 17,457,100 | 236.327499 | 238.281253 | 239.720001 | 234.169998 | 238.567999 | 246.639999 | 240.753399 | 7.003465 | 241.800527 | 243.253204 | 243.679396 | 5.550003 | 6.559201 | 6.405437 | 256.161311 | down | 241.800527 | 243.253204 | -1.452677 | 0.511894 | -1.964571 | 260.64693 | 232.633068 | 40.368395 | 244.034996 | 248.895004 | 234.197498 | 240.440003 | 256.769989 |
MSFT | 2022-12-29 | 235.649994 | 241.919998 | 235.649994 | 241.009995 | 238.450806 | 19,770,700 | 238.557495 | 237.304376 | 241.919998 | 235.649994 | 237.884 | 245.933499 | 240.803599 | 6.810928 | 241.678907 | 243.08704 | 243.574713 | 7.389999 | 6.618544 | 6.503893 | 256.161311 | down | 241.678907 | 243.08704 | -1.408133 | 0.127889 | -1.536022 | 259.555356 | 232.311642 | 47.832 | 241.854996 | 248.895004 | 234.197498 | 240.440003 | 267.559998 |
MSFT | 2022-12-30 | 238.210007 | 239.960007 | 236.660004 | 239.820007 | 237.273468 | 21,938,500 | 238.662506 | 237.930936 | 239.960007 | 236.660004 | 238.210001 | 245.189999 | 240.870399 | 6.613498 | 241.392922 | 242.845038 | 243.42747 | 4.349991 | 6.456504 | 6.288503 | 256.161311 | down | 241.392922 | 242.845038 | -1.452115 | -0.188112 | -1.264003 | 258.416995 | 231.963003 | 46.676622 | 239.744995 | 248.895004 | 236.864998 | 240.440003 | 266.730011 |
NVDA | 2000-01-03 | 0.984375 | 0.992188 | 0.919271 | 0.97526 | 0.894608 | 30,091,200 | 0.967774 | 0.959719 | 0.992188 | 0.919271 | 0.960937 | 0.860091 | 0.73362 | 0.08336 | 0.916858 | 0.849575 | 0.761717 | 0.072917 | 0.053067 | 0.052296 | 0.820038 | up | 0.916858 | 0.849575 | 0.067282 | 0.059829 | 0.007454 | 1.02681 | 0.693372 | 69.936096 | 0.904948 | 0.856771 | 0.719076 | 0.636719 | 0.851563 |
NVDA | 2000-01-04 | 0.958333 | 0.960938 | 0.901042 | 0.949219 | 0.870721 | 30,048,000 | 0.942383 | 0.963746 | 0.963746 | 0.901042 | 0.965365 | 0.866732 | 0.74362 | 0.084971 | 0.921836 | 0.856956 | 0.76907 | 0.074218 | 0.054578 | 0.054488 | 0.820038 | up | 0.921836 | 0.856956 | 0.06488 | 0.060839 | 0.004041 | 1.036673 | 0.69679 | 64.762548 | 0.923178 | 0.856771 | 0.724609 | 0.636719 | 1.026042 |
NVDA | 2000-01-05 | 0.921875 | 0.9375 | 0.904948 | 0.917969 | 0.842055 | 18,835,200 | 0.920573 | 0.953065 | 0.953065 | 0.904948 | 0.957292 | 0.873177 | 0.753438 | 0.083648 | 0.921241 | 0.861476 | 0.774909 | 0.044271 | 0.053842 | 0.053466 | 0.820038 | up | 0.921241 | 0.861476 | 0.059766 | 0.060624 | -0.000859 | 1.040473 | 0.705881 | 59.111415 | 0.946615 | 0.856771 | 0.735026 | 0.636719 | 1.041667 |
NVDA | 2000-01-06 | 0.917969 | 0.917969 | 0.822917 | 0.858073 | 0.787112 | 12,048,000 | 0.879232 | 0.936819 | 0.936819 | 0.822917 | 0.935677 | 0.87487 | 0.761224 | 0.082945 | 0.911523 | 0.861224 | 0.778171 | 0.095052 | 0.056785 | 0.057625 | 0.820038 | up | 0.911523 | 0.861224 | 0.050299 | 0.058559 | -0.00826 | 1.040759 | 0.70898 | 50.08964 | 0.907553 | 0.856771 | 0.748047 | 0.636719 | 1.208333 |
NVDA | 2000-01-07 | 0.854167 | 0.88151 | 0.841146 | 0.872396 | 0.800251 | 7,118,400 | 0.862305 | 0.908025 | 0.908025 | 0.841146 | 0.914583 | 0.878516 | 0.769714 | 0.081037 | 0.905504 | 0.862051 | 0.781866 | 0.040364 | 0.055612 | 0.055899 | 0.820038 | up | 0.905504 | 0.862051 | 0.043452 | 0.055538 | -0.012086 | 1.04059 | 0.716442 | 51.977151 | 0.907553 | 0.861979 | 0.748698 | 0.636719 | 1.161458 |
NVDA | 2000-01-10 | 0.875 | 0.9375 | 0.859375 | 0.901042 | 0.826528 | 23,985,600 | 0.893229 | 0.885165 | 0.9375 | 0.859375 | 0.89974 | 0.88405 | 0.779193 | 0.078438 | 0.904817 | 0.86494 | 0.786539 | 0.078125 | 0.05722 | 0.058122 | 0.820038 | up | 0.904817 | 0.86494 | 0.039878 | 0.052406 | -0.012528 | 1.040925 | 0.727174 | 55.59419 | 0.907553 | 0.861979 | 0.748698 | 0.636719 | 1.214844 |
NVDA | 2000-01-11 | 0.895833 | 0.90625 | 0.864583 | 0.864583 | 0.793084 | 14,812,800 | 0.882812 | 0.889197 | 0.90625 | 0.864583 | 0.882813 | 0.887891 | 0.787266 | 0.075292 | 0.898627 | 0.864913 | 0.7896 | 0.041667 | 0.05611 | 0.056476 | 0.820038 | up | 0.898627 | 0.864913 | 0.033714 | 0.048667 | -0.014953 | 1.038475 | 0.737306 | 50.391933 | 0.907553 | 0.861979 | 0.746745 | 0.636719 | 1.257813 |
NVDA | 2000-01-12 | 0.864583 | 0.865885 | 0.830729 | 0.842448 | 0.77278 | 12,355,200 | 0.850911 | 0.886005 | 0.886005 | 0.830729 | 0.867708 | 0.891276 | 0.794323 | 0.071356 | 0.889984 | 0.863249 | 0.791672 | 0.035156 | 0.054613 | 0.054344 | 0.820038 | up | 0.889984 | 0.863249 | 0.026735 | 0.044281 | -0.017546 | 1.033989 | 0.748564 | 47.48662 | 0.907553 | 0.861979 | 0.72819 | 0.636719 | 1.403646 |
NVDA | 2000-01-13 | 0.841146 | 0.885417 | 0.830729 | 0.877604 | 0.805028 | 13,219,200 | 0.858724 | 0.868458 | 0.885417 | 0.830729 | 0.871615 | 0.897656 | 0.801458 | 0.063311 | 0.88808 | 0.864312 | 0.795042 | 0.054688 | 0.054618 | 0.054378 | 0.820038 | up | 0.88808 | 0.864312 | 0.023767 | 0.040178 | -0.016411 | 1.024277 | 0.771035 | 52.200317 | 0.907553 | 0.861979 | 0.733724 | 0.636719 | 1.364583 |
NVDA | 2000-01-14 | 0.890625 | 0.951823 | 0.888021 | 0.915365 | 0.839666 | 60,456,000 | 0.911459 | 0.863591 | 0.951823 | 0.863591 | 0.880208 | 0.906185 | 0.808333 | 0.052137 | 0.892277 | 0.868094 | 0.799761 | 0.074219 | 0.056018 | 0.056363 | 0.820038 | up | 0.892277 | 0.868094 | 0.024183 | 0.036979 | -0.012796 | 1.01046 | 0.80191 | 56.696494 | 0.891928 | 0.861979 | 0.744141 | 0.651042 | 1.372396 |
NVDA | 2000-01-18 | 0.927083 | 0.958333 | 0.885417 | 0.954427 | 0.875498 | 26,164,800 | 0.931315 | 0.887525 | 0.958333 | 0.885417 | 0.890885 | 0.914714 | 0.81526 | 0.044459 | 0.901839 | 0.874489 | 0.805826 | 0.072916 | 0.057225 | 0.058018 | 0.820038 | up | 0.901839 | 0.874489 | 0.02735 | 0.035053 | -0.007704 | 1.003631 | 0.825796 | 60.803809 | 0.890625 | 0.861979 | 0.756836 | 0.651042 | 1.359375 |
NVDA | 2000-01-19 | 0.958333 | 0.958333 | 0.9375 | 0.945313 | 0.867138 | 16,468,800 | 0.94987 | 0.90942 | 0.958333 | 0.90942 | 0.907031 | 0.919531 | 0.822396 | 0.042117 | 0.908527 | 0.879735 | 0.811296 | 0.020833 | 0.054626 | 0.054299 | 0.820038 | up | 0.908527 | 0.879735 | 0.028792 | 0.033801 | -0.005009 | 1.003766 | 0.835297 | 59.388419 | 0.890625 | 0.861979 | 0.760417 | 0.651042 | 1.27474 |
NVDA | 2000-01-20 | 0.953125 | 1.005208 | 0.934896 | 0.942708 | 0.864748 | 17,956,800 | 0.958984 | 0.929645 | 1.005208 | 0.929645 | 0.927083 | 0.922396 | 0.829141 | 0.04162 | 0.913786 | 0.8844 | 0.81645 | 0.070312 | 0.055746 | 0.055901 | 0.820038 | up | 0.913786 | 0.8844 | 0.029386 | 0.032918 | -0.003532 | 1.005637 | 0.839155 | 58.965917 | 0.917969 | 0.86849 | 0.760417 | 0.651042 | 1.265625 |
NVDA | 2000-01-21 | 0.940104 | 0.94401 | 0.908854 | 0.932292 | 0.855194 | 54,427,200 | 0.931315 | 0.944315 | 0.944315 | 0.908854 | 0.938021 | 0.923698 | 0.835859 | 0.041496 | 0.916633 | 0.887947 | 0.820992 | 0.035156 | 0.054276 | 0.053826 | 0.820038 | up | 0.916633 | 0.887947 | 0.028685 | 0.032072 | -0.003386 | 1.00669 | 0.840706 | 57.213238 | 0.917969 | 0.86849 | 0.769531 | 0.651042 | 1.333333 |
NVDA | 2000-01-24 | 0.96224 | 0.96224 | 0.885417 | 0.890625 | 0.816972 | 25,694,400 | 0.925131 | 0.937815 | 0.96224 | 0.885417 | 0.933073 | 0.919922 | 0.841849 | 0.040861 | 0.912632 | 0.888146 | 0.823723 | 0.076823 | 0.055886 | 0.056126 | 0.820038 | up | 0.912632 | 0.888146 | 0.024486 | 0.030554 | -0.006069 | 1.001644 | 0.8382 | 50.71874 | 0.917969 | 0.873698 | 0.768229 | 0.660807 | 1.294271 |
NVDA | 2000-01-25 | 0.894531 | 0.903646 | 0.854167 | 0.882813 | 0.809806 | 23,712,000 | 0.883789 | 0.931473 | 0.931473 | 0.854167 | 0.91875 | 0.917578 | 0.846849 | 0.041609 | 0.908044 | 0.887751 | 0.82604 | 0.049479 | 0.055428 | 0.055461 | 0.820038 | up | 0.908044 | 0.887751 | 0.020293 | 0.028502 | -0.008209 | 1.000796 | 0.83436 | 49.582341 | 0.917969 | 0.881511 | 0.769531 | 0.660807 | 1.207031 |
NVDA | 2000-01-26 | 0.882813 | 0.90625 | 0.830729 | 0.846354 | 0.776362 | 23,246,400 | 0.866537 | 0.907631 | 0.907631 | 0.830729 | 0.898958 | 0.913542 | 0.850443 | 0.044457 | 0.898553 | 0.884684 | 0.826837 | 0.075521 | 0.056864 | 0.057467 | 0.820038 | up | 0.898553 | 0.884684 | 0.013869 | 0.025576 | -0.011707 | 1.002455 | 0.824628 | 44.56386 | 0.917969 | 0.881511 | 0.769531 | 0.660807 | 1.226563 |
NVDA | 2000-01-27 | 0.852865 | 0.852865 | 0.770833 | 0.802083 | 0.735752 | 45,820,800 | 0.819662 | 0.887084 | 0.887084 | 0.770833 | 0.870833 | 0.905729 | 0.853412 | 0.049602 | 0.883712 | 0.878566 | 0.825866 | 0.082032 | 0.058661 | 0.059924 | 0.99162 | down | 0.883712 | 0.878566 | 0.005146 | 0.02149 | -0.016344 | 1.004934 | 0.806524 | 39.354981 | 0.888021 | 0.888021 | 0.785726 | 0.660807 | 1.21875 |
NVDA | 2000-01-28 | 0.791667 | 0.796875 | 0.747396 | 0.778646 | 0.714254 | 19,444,800 | 0.778646 | 0.853373 | 0.853373 | 0.747396 | 0.840104 | 0.896354 | 0.854662 | 0.055007 | 0.867548 | 0.871164 | 0.824014 | 0.054687 | 0.058377 | 0.0594 | 0.950335 | down | 0.867548 | 0.871164 | -0.003616 | 0.016468 | -0.020085 | 1.006368 | 0.78634 | 36.896249 | 0.876302 | 0.876302 | 0.79655 | 0.660807 | 1.735677 |
NVDA | 2000-01-31 | 0.782552 | 0.799479 | 0.729167 | 0.772135 | 0.708281 | 18,240,000 | 0.770833 | 0.816009 | 0.816009 | 0.729167 | 0.816406 | 0.886068 | 0.855234 | 0.058111 | 0.852869 | 0.863829 | 0.82198 | 0.070312 | 0.05923 | 0.060491 | 0.945797 | down | 0.852869 | 0.863829 | -0.01096 | 0.010983 | -0.021943 | 1.002289 | 0.769847 | 36.219261 | 0.867188 | 0.867188 | 0.809896 | 0.660807 | 1.75 |
NVDA | 2000-02-01 | 0.773438 | 0.796875 | 0.744792 | 0.790365 | 0.725003 | 9,297,600 | 0.776368 | 0.793421 | 0.796875 | 0.744792 | 0.797917 | 0.876823 | 0.85612 | 0.057881 | 0.843253 | 0.858387 | 0.82074 | 0.052083 | 0.058719 | 0.05965 | 0.945797 | down | 0.843253 | 0.858387 | -0.015134 | 0.005759 | -0.020893 | 0.992585 | 0.761061 | 39.562951 | 0.867188 | 0.867188 | 0.847005 | 0.682943 | 2.089518 |
NVDA | 2000-02-02 | 0.794271 | 0.828125 | 0.790365 | 0.8125 | 0.745308 | 14,904,000 | 0.806315 | 0.784894 | 0.828125 | 0.784894 | 0.791146 | 0.869987 | 0.854505 | 0.056947 | 0.838522 | 0.854988 | 0.820417 | 0.03776 | 0.057222 | 0.057461 | 0.945797 | down | 0.838522 | 0.854988 | -0.016466 | 0.001314 | -0.017781 | 0.983881 | 0.756093 | 43.440184 | 0.845703 | 0.867188 | 0.857422 | 0.692708 | 2.458333 |
NVDA | 2000-02-03 | 0.838542 | 0.855469 | 0.820313 | 0.825521 | 0.757252 | 10,824,000 | 0.834961 | 0.795605 | 0.855469 | 0.795605 | 0.795833 | 0.865365 | 0.853177 | 0.056598 | 0.836522 | 0.852805 | 0.820617 | 0.042969 | 0.056204 | 0.056012 | 0.945797 | down | 0.836522 | 0.852805 | -0.016284 | -0.002205 | -0.014078 | 0.978561 | 0.752168 | 45.649079 | 0.845703 | 0.867188 | 0.857422 | 0.692708 | 3.109375 |
NVDA | 2000-02-04 | 0.851563 | 0.851563 | 0.828125 | 0.845052 | 0.775168 | 12,369,600 | 0.844076 | 0.815283 | 0.851563 | 0.815283 | 0.809115 | 0.864714 | 0.853516 | 0.056761 | 0.837834 | 0.852231 | 0.821575 | 0.026042 | 0.05405 | 0.053015 | 0.945797 | down | 0.837834 | 0.852231 | -0.014397 | -0.004644 | -0.009753 | 0.978236 | 0.751191 | 48.874382 | 0.817709 | 0.867188 | 0.860026 | 0.692708 | 2.294271 |
NVDA | 2000-02-07 | 0.848958 | 0.848958 | 0.791667 | 0.792969 | 0.727392 | 21,748,800 | 0.820638 | 0.829679 | 0.848958 | 0.791667 | 0.813281 | 0.860742 | 0.853333 | 0.058932 | 0.830932 | 0.847841 | 0.820454 | 0.057291 | 0.054281 | 0.053443 | 0.945797 | down | 0.830932 | 0.847841 | -0.016909 | -0.007097 | -0.009813 | 0.978607 | 0.742877 | 41.757997 | 0.817709 | 0.867188 | 0.863932 | 0.692708 | 2.200521 |
NVDA | 2000-02-08 | 0.8125 | 0.859375 | 0.791667 | 0.830729 | 0.76203 | 46,881,600 | 0.823568 | 0.825159 | 0.859375 | 0.791667 | 0.821354 | 0.857227 | 0.85401 | 0.058497 | 0.8309 | 0.846574 | 0.820857 | 0.067708 | 0.05524 | 0.054869 | 0.945797 | down | 0.8309 | 0.846574 | -0.015673 | -0.008812 | -0.006861 | 0.974221 | 0.740232 | 47.70329 | 0.794271 | 0.867188 | 0.863932 | 0.692708 | 1.961914 |
NVDA | 2000-02-09 | 0.861979 | 0.876302 | 0.85026 | 0.851563 | 0.78114 | 58,905,600 | 0.860026 | 0.824363 | 0.876302 | 0.824363 | 0.829167 | 0.856576 | 0.855677 | 0.058484 | 0.834079 | 0.846943 | 0.822061 | 0.045573 | 0.05455 | 0.05394 | 0.945797 | down | 0.834079 | 0.846943 | -0.012864 | -0.009622 | -0.003241 | 0.973543 | 0.739608 | 50.69392 | 0.802735 | 0.867188 | 0.880859 | 0.698568 | 2.080729 |
NVDA | 2000-02-10 | 0.903646 | 1.041667 | 0.903646 | 1.026042 | 0.94119 | 97,008,000 | 0.96875 | 0.842195 | 1.041667 | 0.842195 | 0.869271 | 0.865755 | 0.861771 | 0.069517 | 0.863612 | 0.86021 | 0.83006 | 0.190104 | 0.064232 | 0.067556 | 0.769988 | up | 0.863612 | 0.86021 | 0.003402 | -0.007017 | 0.01042 | 1.00479 | 0.726721 | 67.470947 | 0.885417 | 0.885417 | 0.889974 | 0.699219 | 2.079427 |
NVDA | 2000-02-11 | 1.076823 | 1.078125 | 0.966146 | 1.041667 | 0.955523 | 42,379,200 | 1.04069 | 0.905472 | 1.078125 | 0.905472 | 0.908594 | 0.873958 | 0.867448 | 0.079894 | 0.891005 | 0.873651 | 0.838358 | 0.111979 | 0.067643 | 0.071998 | 0.806141 | up | 0.891005 | 0.873651 | 0.017354 | -0.002143 | 0.019497 | 1.033747 | 0.71417 | 68.504481 | 0.911459 | 0.903646 | 0.901693 | 0.708334 | 1.976563 |
NVDA | 2000-02-14 | 1.044271 | 1.208333 | 1.033854 | 1.208333 | 1.108406 | 65,011,200 | 1.123698 | 0.973081 | 1.208333 | 0.973081 | 0.991667 | 0.888607 | 0.875339 | 0.109323 | 0.939825 | 0.898442 | 0.852867 | 0.174479 | 0.075274 | 0.082246 | 0.874354 | up | 0.939825 | 0.898442 | 0.041383 | 0.006562 | 0.034821 | 1.107253 | 0.669961 | 76.925965 | 0.999349 | 0.96875 | 0.882162 | 0.708334 | 1.990885 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.