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 | 1,745,601,540 | 390.579987 | 390.684692 | 390.5 | 390.663788 | 924,259 |
MSFT | 1,745,601,600 | 390.709991 | 390.850006 | 390.684998 | 390.790009 | 37,934 |
MSFT | 1,745,601,660 | 390.679993 | 390.790009 | 390.549988 | 390.595001 | 28,559 |
MSFT | 1,745,601,720 | 390.595001 | 390.775513 | 390.570007 | 390.570007 | 18,289 |
MSFT | 1,745,601,780 | 390.570007 | 390.748688 | 390.48999 | 390.679993 | 47,268 |
MSFT | 1,745,601,840 | 390.679993 | 390.799988 | 390.649994 | 390.700012 | 67,058 |
MSFT | 1,745,601,900 | 390.715393 | 390.880005 | 390.649994 | 390.684998 | 27,085 |
MSFT | 1,745,601,960 | 390.660004 | 390.779999 | 390.630005 | 390.714996 | 14,900 |
MSFT | 1,745,602,020 | 390.75 | 390.899506 | 390.640015 | 390.894806 | 23,478 |
MSFT | 1,745,602,080 | 390.859985 | 390.899994 | 390.519989 | 390.609985 | 48,656 |
MSFT | 1,745,602,140 | 390.630005 | 390.700012 | 390.529999 | 390.559998 | 30,566 |
MSFT | 1,745,602,200 | 390.559998 | 390.609985 | 390.079987 | 390.299988 | 81,254 |
MSFT | 1,745,602,260 | 390.190002 | 390.26001 | 390.040009 | 390.105591 | 38,596 |
MSFT | 1,745,602,320 | 390.170013 | 390.279999 | 390.110107 | 390.25 | 15,822 |
MSFT | 1,745,602,380 | 390.359985 | 390.457489 | 390.30719 | 390.30719 | 10,698 |
MSFT | 1,745,602,440 | 390.345001 | 390.350006 | 390 | 390.077515 | 53,097 |
MSFT | 1,745,602,500 | 390.119995 | 390.25 | 389.980011 | 390.089996 | 19,968 |
MSFT | 1,745,602,560 | 390.160004 | 390.220001 | 390.020111 | 390.160004 | 17,780 |
MSFT | 1,745,602,620 | 390.160004 | 390.299988 | 390.089996 | 390.209991 | 15,125 |
MSFT | 1,745,602,680 | 390.190002 | 390.21701 | 389.119995 | 389.630005 | 175,767 |
MSFT | 1,745,602,740 | 389.609985 | 389.825012 | 389.340088 | 389.540009 | 53,493 |
MSFT | 1,745,602,800 | 389.450104 | 389.549988 | 389.019989 | 389.540009 | 46,783 |
MSFT | 1,745,602,860 | 389.48999 | 390.320007 | 389.459991 | 390.140015 | 53,785 |
MSFT | 1,745,602,920 | 390.184998 | 390.190002 | 389.600494 | 389.839996 | 50,157 |
MSFT | 1,745,602,980 | 389.845001 | 389.96991 | 389.700012 | 389.859985 | 39,220 |
MSFT | 1,745,603,040 | 389.890015 | 390.005005 | 389.679993 | 390 | 36,471 |
MSFT | 1,745,603,100 | 389.950012 | 390 | 389.690002 | 389.795013 | 36,029 |
MSFT | 1,745,603,160 | 389.910004 | 389.929993 | 389.700012 | 389.785004 | 37,810 |
MSFT | 1,745,603,220 | 389.765015 | 389.809998 | 389.359985 | 389.809998 | 37,790 |
MSFT | 1,745,603,280 | 389.809998 | 389.890808 | 389.584991 | 389.670013 | 52,268 |
MSFT | 1,745,603,340 | 389.649994 | 389.920013 | 389.329987 | 389.920013 | 73,415 |
MSFT | 1,745,603,400 | 390 | 390 | 389.290009 | 389.450012 | 38,730 |
MSFT | 1,745,603,460 | 389.5 | 389.890015 | 389.420013 | 389.769989 | 39,394 |
MSFT | 1,745,603,520 | 389.850006 | 389.850006 | 389.230011 | 389.399994 | 43,497 |
MSFT | 1,745,603,580 | 389.265991 | 389.549988 | 389.265991 | 389.549988 | 30,155 |
MSFT | 1,745,603,640 | 389.48999 | 389.517487 | 389.180115 | 389.329987 | 20,646 |
MSFT | 1,745,603,700 | 389.368896 | 389.494995 | 389.230011 | 389.265015 | 31,063 |
MSFT | 1,745,603,760 | 389.299988 | 389.48999 | 389.089996 | 389.48999 | 28,121 |
MSFT | 1,745,603,820 | 389.429993 | 389.51001 | 389.312195 | 389.51001 | 13,102 |
MSFT | 1,745,603,880 | 389.535004 | 389.829987 | 389.480011 | 389.790009 | 12,692 |
MSFT | 1,745,603,940 | 389.804993 | 389.98999 | 389.76001 | 389.852386 | 22,317 |
MSFT | 1,745,604,000 | 389.850006 | 389.964203 | 389.720093 | 389.845001 | 18,981 |
MSFT | 1,745,604,060 | 389.829987 | 389.829987 | 389.709991 | 389.799988 | 8,761 |
MSFT | 1,745,604,120 | 389.765015 | 390.049988 | 389.765015 | 390.049988 | 14,851 |
MSFT | 1,745,604,180 | 390.079987 | 390.393005 | 390.065002 | 390.320007 | 21,213 |
MSFT | 1,745,604,240 | 390.25 | 390.333405 | 389.940002 | 390.095001 | 20,299 |
MSFT | 1,745,604,300 | 390.130005 | 390.130005 | 389.904999 | 389.904999 | 12,157 |
MSFT | 1,745,604,360 | 389.880005 | 390.081085 | 389.820007 | 389.910004 | 12,555 |
MSFT | 1,745,604,420 | 389.970001 | 390.070007 | 389.869995 | 389.907013 | 14,247 |
MSFT | 1,745,604,480 | 389.98999 | 390.140015 | 389.945007 | 390.140015 | 19,887 |
MSFT | 1,745,604,540 | 390.040009 | 390.279999 | 390 | 390.26001 | 17,333 |
MSFT | 1,745,604,600 | 390.299988 | 390.458496 | 390.170013 | 390.179993 | 18,765 |
MSFT | 1,745,604,660 | 390.279999 | 390.459991 | 389.98999 | 390.045013 | 29,379 |
MSFT | 1,745,604,720 | 390.01001 | 390.105988 | 389.839996 | 390.059998 | 17,673 |
MSFT | 1,745,604,780 | 390.035004 | 390.100006 | 389.959991 | 390.040009 | 13,117 |
MSFT | 1,745,604,840 | 390.035004 | 390.109985 | 389.924988 | 389.924988 | 9,230 |
MSFT | 1,745,604,900 | 389.929993 | 389.970001 | 389.809998 | 389.920013 | 13,571 |
MSFT | 1,745,604,960 | 389.959991 | 390.059113 | 389.910004 | 390.029999 | 16,097 |
MSFT | 1,745,605,020 | 390.079987 | 390.269989 | 389.929993 | 390.174988 | 23,102 |
MSFT | 1,745,605,080 | 390.174988 | 390.25 | 390.019989 | 390.071991 | 18,345 |
MSFT | 1,745,605,140 | 390.049988 | 390.23999 | 390.040009 | 390.179993 | 16,906 |
MSFT | 1,745,605,200 | 390.174988 | 390.269989 | 390.059998 | 390.269989 | 21,010 |
MSFT | 1,745,605,260 | 390.170013 | 390.349915 | 390.160004 | 390.309998 | 16,769 |
MSFT | 1,745,605,320 | 390.369995 | 390.519989 | 390.320007 | 390.464996 | 27,304 |
MSFT | 1,745,605,380 | 390.519989 | 390.609985 | 390.480286 | 390.595001 | 10,321 |
MSFT | 1,745,605,440 | 390.595001 | 390.649994 | 390.350006 | 390.350006 | 16,185 |
MSFT | 1,745,605,500 | 390.470001 | 390.630005 | 390.387512 | 390.630005 | 20,967 |
MSFT | 1,745,605,560 | 390.584991 | 390.600006 | 390.390106 | 390.5 | 15,058 |
MSFT | 1,745,605,620 | 390.484985 | 390.48999 | 390.299988 | 390.369995 | 31,541 |
MSFT | 1,745,605,680 | 390.355011 | 390.380005 | 390.119995 | 390.299988 | 37,488 |
MSFT | 1,745,605,740 | 390.304993 | 390.424988 | 390.26001 | 390.315002 | 6,671 |
MSFT | 1,745,605,800 | 390.26001 | 390.429993 | 390.170013 | 390.179993 | 14,562 |
MSFT | 1,745,605,860 | 390.201996 | 390.269989 | 390.109985 | 390.154999 | 13,692 |
MSFT | 1,745,605,920 | 390.154999 | 390.330811 | 390.154999 | 390.330811 | 11,807 |
MSFT | 1,745,605,980 | 390.230011 | 390.334595 | 390.149994 | 390.297607 | 15,231 |
MSFT | 1,745,606,040 | 390.315002 | 390.329987 | 390.220001 | 390.279999 | 20,088 |
MSFT | 1,745,606,100 | 390.290009 | 390.485413 | 390.214996 | 390.380005 | 19,023 |
MSFT | 1,745,606,160 | 390.383606 | 390.444397 | 390.209991 | 390.441895 | 16,074 |
MSFT | 1,745,606,220 | 390.404999 | 390.470001 | 390.299988 | 390.315002 | 11,957 |
MSFT | 1,745,606,280 | 390.339996 | 390.470001 | 390.269989 | 390.269989 | 28,065 |
MSFT | 1,745,606,340 | 390.290009 | 390.325012 | 390.130005 | 390.230011 | 21,081 |
MSFT | 1,745,606,400 | 390.299988 | 390.399994 | 390.295013 | 390.329987 | 8,254 |
MSFT | 1,745,606,460 | 390.329987 | 390.5 | 390.329987 | 390.369995 | 14,865 |
MSFT | 1,745,606,520 | 390.404999 | 390.472504 | 390.359985 | 390.376404 | 13,303 |
MSFT | 1,745,606,580 | 390.373199 | 390.5 | 390.373199 | 390.5 | 17,429 |
MSFT | 1,745,606,640 | 390.51001 | 390.559998 | 390.380005 | 390.434998 | 28,318 |
MSFT | 1,745,606,700 | 390.434998 | 390.5 | 390.369995 | 390.420013 | 29,718 |
MSFT | 1,745,606,760 | 390.450012 | 390.611694 | 390.440002 | 390.589996 | 17,709 |
MSFT | 1,745,606,820 | 390.584991 | 390.609985 | 390.480011 | 390.535004 | 20,578 |
MSFT | 1,745,606,880 | 390.535004 | 390.575012 | 390.399994 | 390.575012 | 25,117 |
MSFT | 1,745,606,940 | 390.540009 | 390.605011 | 390.470001 | 390.605011 | 12,965 |
MSFT | 1,745,607,000 | 390.579987 | 390.640015 | 390.420013 | 390.486786 | 32,851 |
MSFT | 1,745,607,060 | 390.399994 | 390.489197 | 390.040009 | 390.109985 | 34,291 |
MSFT | 1,745,607,120 | 390.109985 | 390.160004 | 389.830109 | 389.899994 | 25,036 |
MSFT | 1,745,607,180 | 389.790009 | 390.225006 | 389.790009 | 390.225006 | 9,171 |
MSFT | 1,745,607,240 | 390.290009 | 390.591705 | 390.290009 | 390.559998 | 27,075 |
MSFT | 1,745,607,300 | 390.559998 | 390.589996 | 390.320099 | 390.429993 | 17,956 |
MSFT | 1,745,607,360 | 390.499908 | 390.499908 | 390.01001 | 390.065002 | 16,739 |
MSFT | 1,745,607,420 | 390.065002 | 390.220001 | 390.065002 | 390.190002 | 10,669 |
MSFT | 1,745,607,480 | 390.190002 | 390.390015 | 390.190002 | 390.309998 | 22,611 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.