symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
MSFT | 1,745,502,000 | 377.454987 | 377.765808 | 377.350006 | 377.76001 | 25,490 |
MSFT | 1,745,502,060 | 377.600006 | 378.100006 | 377.549988 | 377.714996 | 33,122 |
MSFT | 1,745,502,120 | 377.809998 | 378.26001 | 377.73999 | 378.190002 | 27,337 |
MSFT | 1,745,502,180 | 378.179993 | 378.845001 | 378.179993 | 378.554993 | 43,807 |
MSFT | 1,745,502,240 | 378.529999 | 378.94989 | 378.500092 | 378.94989 | 40,274 |
MSFT | 1,745,502,300 | 378.86499 | 379.385803 | 378.86499 | 379.269989 | 42,235 |
MSFT | 1,745,502,360 | 379.25 | 379.589996 | 379.220001 | 379.390015 | 48,036 |
MSFT | 1,745,502,420 | 379.51001 | 379.978607 | 379.48999 | 379.7099 | 60,418 |
MSFT | 1,745,502,480 | 379.625 | 379.690002 | 378.940002 | 378.940002 | 75,159 |
MSFT | 1,745,502,540 | 378.970001 | 380.07251 | 378.920013 | 379.75 | 78,517 |
MSFT | 1,745,502,600 | 379.779999 | 379.950012 | 379.629608 | 379.82901 | 39,480 |
MSFT | 1,745,502,660 | 379.820007 | 380.039886 | 379.619995 | 379.964996 | 40,399 |
MSFT | 1,745,502,720 | 379.964996 | 380.19989 | 379.940002 | 380.079987 | 34,014 |
MSFT | 1,745,502,780 | 380.079987 | 380.270691 | 379.820007 | 379.924988 | 44,232 |
MSFT | 1,745,502,840 | 379.890015 | 380.100006 | 379.809998 | 379.970001 | 27,727 |
MSFT | 1,745,502,900 | 380.024811 | 380.100006 | 379.540009 | 379.799988 | 34,882 |
MSFT | 1,745,502,960 | 379.799988 | 380.200012 | 379.700012 | 380.140015 | 41,863 |
MSFT | 1,745,503,020 | 380.140015 | 380.75 | 380.140015 | 380.647491 | 62,786 |
MSFT | 1,745,503,080 | 380.75 | 381.269989 | 380.51001 | 381.024994 | 82,103 |
MSFT | 1,745,503,140 | 381.140015 | 381.519989 | 381 | 381.480011 | 51,702 |
MSFT | 1,745,503,200 | 381.390015 | 381.975006 | 381.25 | 381.899994 | 78,936 |
MSFT | 1,745,503,260 | 381.899994 | 382.130005 | 381.372101 | 381.42749 | 67,747 |
MSFT | 1,745,503,320 | 381.502502 | 381.51001 | 381 | 381 | 54,803 |
MSFT | 1,745,503,380 | 380.980011 | 381.446014 | 380.959991 | 381.200012 | 60,726 |
MSFT | 1,745,503,440 | 381.140015 | 381.390015 | 380.959991 | 381.350006 | 43,602 |
MSFT | 1,745,503,500 | 381.3125 | 381.737091 | 381.242004 | 381.634491 | 29,791 |
MSFT | 1,745,503,560 | 381.529999 | 381.790009 | 381.529999 | 381.589996 | 30,448 |
MSFT | 1,745,503,620 | 381.694305 | 382.10199 | 381.640015 | 382.100006 | 43,754 |
MSFT | 1,745,503,680 | 382.024994 | 382.089996 | 381.839996 | 382 | 72,607 |
MSFT | 1,745,503,740 | 381.940002 | 382.089996 | 381.75 | 381.890015 | 44,723 |
MSFT | 1,745,503,800 | 381.910004 | 382.105011 | 381.5 | 381.600006 | 58,521 |
MSFT | 1,745,503,860 | 381.620514 | 381.933411 | 381.559998 | 381.794006 | 42,310 |
MSFT | 1,745,503,920 | 381.720001 | 381.87619 | 381.210114 | 381.210114 | 38,767 |
MSFT | 1,745,503,980 | 381.381104 | 381.769989 | 381.315002 | 381.674988 | 23,410 |
MSFT | 1,745,504,040 | 381.674988 | 381.929596 | 381.660004 | 381.753204 | 33,014 |
MSFT | 1,745,504,100 | 381.76001 | 381.850006 | 381.660004 | 381.779999 | 17,521 |
MSFT | 1,745,504,160 | 381.799988 | 381.899994 | 381.390015 | 381.470001 | 24,970 |
MSFT | 1,745,504,220 | 381.394989 | 381.486603 | 381.299988 | 381.320007 | 13,885 |
MSFT | 1,745,504,280 | 381.329498 | 381.51001 | 381.200104 | 381.470001 | 27,876 |
MSFT | 1,745,504,340 | 381.440002 | 382.140015 | 381.440002 | 382.070007 | 46,819 |
MSFT | 1,745,504,400 | 382.065002 | 382.349915 | 382.019989 | 382.279602 | 35,153 |
MSFT | 1,745,504,460 | 382.204987 | 382.315002 | 382.01001 | 382.26001 | 57,437 |
MSFT | 1,745,504,520 | 382.253296 | 382.549988 | 382.244995 | 382.369293 | 62,489 |
MSFT | 1,745,504,580 | 382.309998 | 382.309998 | 382.109985 | 382.234497 | 13,465 |
MSFT | 1,745,504,640 | 382.244995 | 382.326691 | 382.01001 | 382.290009 | 30,548 |
MSFT | 1,745,504,700 | 382.195007 | 382.299988 | 381.820007 | 381.904999 | 27,687 |
MSFT | 1,745,504,760 | 381.924988 | 382.160004 | 381.779999 | 382.149994 | 18,433 |
MSFT | 1,745,504,820 | 382.105011 | 382.570007 | 382.049988 | 382.5 | 23,022 |
MSFT | 1,745,504,880 | 382.51001 | 382.768494 | 382.470001 | 382.768494 | 26,238 |
MSFT | 1,745,504,940 | 382.765015 | 383.089996 | 382.720001 | 382.964996 | 42,160 |
MSFT | 1,745,505,000 | 382.950012 | 383.234589 | 382.910004 | 383.089996 | 41,409 |
MSFT | 1,745,505,060 | 383.100006 | 383.309998 | 382.899994 | 383.195007 | 25,445 |
MSFT | 1,745,505,120 | 383.109985 | 383.5 | 383.079987 | 383.410004 | 42,197 |
MSFT | 1,745,505,180 | 383.394989 | 383.589996 | 383.200012 | 383.304993 | 42,518 |
MSFT | 1,745,505,360 | 383.720001 | 383.933411 | 383.720001 | 383.774994 | 148,270 |
MSFT | 1,745,505,420 | 383.707489 | 384.26001 | 383.670013 | 384.214996 | 49,207 |
MSFT | 1,745,505,480 | 384.234985 | 384.459991 | 384.119995 | 384.220001 | 72,714 |
MSFT | 1,745,505,540 | 384.140015 | 384.220001 | 383.73999 | 383.890015 | 47,680 |
MSFT | 1,745,505,600 | 383.915009 | 384.01001 | 383.5 | 383.730011 | 43,326 |
MSFT | 1,745,505,660 | 383.730011 | 383.790009 | 383.470001 | 383.790009 | 20,020 |
MSFT | 1,745,505,720 | 383.660004 | 383.849915 | 383.589996 | 383.709991 | 24,757 |
MSFT | 1,745,505,780 | 383.734985 | 383.765015 | 383.089996 | 383.299988 | 79,733 |
MSFT | 1,745,505,840 | 383.304993 | 383.450012 | 382.959991 | 383.01001 | 30,761 |
MSFT | 1,745,505,900 | 383.109985 | 383.309998 | 383.024994 | 383.220001 | 24,159 |
MSFT | 1,745,505,960 | 383.140015 | 383.339996 | 383.049988 | 383.190002 | 23,231 |
MSFT | 1,745,506,020 | 383.140015 | 383.369995 | 382.809998 | 382.825012 | 36,843 |
MSFT | 1,745,506,080 | 382.829987 | 382.959991 | 382.709991 | 382.910004 | 50,310 |
MSFT | 1,745,506,140 | 382.920013 | 383.619995 | 382.869995 | 383.515015 | 34,085 |
MSFT | 1,745,506,200 | 383.565002 | 383.609985 | 383.279999 | 383.410004 | 29,414 |
MSFT | 1,745,506,260 | 383.415009 | 383.589996 | 383.325012 | 383.459991 | 18,038 |
MSFT | 1,745,506,320 | 383.5 | 383.5 | 382.915009 | 382.943298 | 21,164 |
MSFT | 1,745,506,380 | 382.894989 | 382.964996 | 382.649994 | 382.951508 | 31,951 |
MSFT | 1,745,506,440 | 382.910004 | 383.200012 | 382.839996 | 383.079987 | 25,717 |
MSFT | 1,745,506,500 | 383.162598 | 383.368286 | 383.070007 | 383.345001 | 14,736 |
MSFT | 1,745,506,560 | 383.350494 | 383.399994 | 383.119995 | 383.225006 | 16,868 |
MSFT | 1,745,506,620 | 383.299988 | 383.299988 | 383.100006 | 383.109985 | 17,150 |
MSFT | 1,745,506,680 | 383.100006 | 383.26001 | 382.869995 | 383.121002 | 29,492 |
MSFT | 1,745,506,740 | 383.049408 | 383.249908 | 382.910004 | 383.168488 | 21,074 |
MSFT | 1,745,506,800 | 383.179993 | 383.459991 | 383.068207 | 383.244995 | 36,136 |
MSFT | 1,745,506,860 | 383.255005 | 383.26001 | 383.005005 | 383.01001 | 14,146 |
MSFT | 1,745,506,920 | 383.090515 | 383.090515 | 382.600006 | 382.649994 | 26,671 |
MSFT | 1,745,506,980 | 382.71991 | 382.779999 | 382.559998 | 382.609985 | 15,848 |
MSFT | 1,745,507,040 | 382.654999 | 383.269989 | 382.654999 | 383.269989 | 13,183 |
MSFT | 1,745,507,100 | 383.299988 | 383.384705 | 383.109985 | 383.384705 | 32,561 |
MSFT | 1,745,507,160 | 383.399994 | 383.559998 | 383.279999 | 383.299988 | 27,023 |
MSFT | 1,745,507,220 | 383.295013 | 383.359985 | 383.130005 | 383.339996 | 24,420 |
MSFT | 1,745,507,280 | 383.21579 | 383.480011 | 383.200104 | 383.23999 | 14,019 |
MSFT | 1,745,507,340 | 383.220001 | 383.390015 | 383.178711 | 383.197205 | 25,316 |
MSFT | 1,745,507,400 | 383.234985 | 383.410004 | 383.234985 | 383.38501 | 13,776 |
MSFT | 1,745,507,460 | 383.362396 | 383.799988 | 383.362396 | 383.670105 | 35,321 |
MSFT | 1,745,507,520 | 383.790009 | 383.809998 | 383.790009 | 383.804993 | 6,241 |
MSFT | 1,745,507,640 | 384.103394 | 384.119995 | 383.940002 | 383.950012 | 96,032 |
MSFT | 1,745,507,700 | 383.970001 | 384.149994 | 383.890015 | 384.065002 | 15,402 |
MSFT | 1,745,507,880 | 384.100006 | 384.100006 | 383.839996 | 383.839996 | 73,908 |
MSFT | 1,745,507,940 | 383.837311 | 383.858093 | 383.529999 | 383.529999 | 20,680 |
MSFT | 1,745,508,000 | 383.480011 | 383.809998 | 383.480011 | 383.655304 | 22,382 |
MSFT | 1,745,508,060 | 383.640015 | 383.796387 | 383.549988 | 383.720001 | 14,668 |
MSFT | 1,745,508,120 | 383.649994 | 383.758392 | 383.589996 | 383.600006 | 29,422 |
MSFT | 1,745,508,180 | 383.585114 | 383.585114 | 383.220001 | 383.320007 | 24,443 |
MSFT | 1,745,508,240 | 383.251099 | 383.809998 | 383.248505 | 383.809998 | 19,050 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.