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 | 1,745,607,540 | 390.25 | 390.320007 | 390.130005 | 390.179993 | 11,140 |
MSFT | 1,745,607,600 | 390.140015 | 390.285004 | 390.065002 | 390.190002 | 12,670 |
MSFT | 1,745,607,660 | 390.204987 | 390.429993 | 390.204987 | 390.420013 | 16,892 |
MSFT | 1,745,607,720 | 390.38501 | 390.623199 | 390.38501 | 390.584991 | 20,463 |
MSFT | 1,745,607,780 | 390.579987 | 390.700012 | 390.529999 | 390.638397 | 19,541 |
MSFT | 1,745,607,840 | 390.649994 | 390.799988 | 390.630005 | 390.679993 | 14,010 |
MSFT | 1,745,607,900 | 390.684998 | 390.829987 | 390.684998 | 390.829987 | 24,402 |
MSFT | 1,745,607,960 | 390.804993 | 390.940002 | 390.73999 | 390.859985 | 18,891 |
MSFT | 1,745,608,020 | 390.850006 | 390.880005 | 390.72049 | 390.850006 | 37,548 |
MSFT | 1,745,608,080 | 390.809998 | 390.850006 | 390.590088 | 390.665009 | 34,073 |
MSFT | 1,745,608,140 | 390.600006 | 390.709991 | 390.600006 | 390.700012 | 16,393 |
MSFT | 1,745,608,200 | 390.665009 | 390.730011 | 390.570099 | 390.730011 | 16,431 |
MSFT | 1,745,608,260 | 390.690002 | 390.799988 | 390.559998 | 390.559998 | 31,001 |
MSFT | 1,745,608,320 | 390.589996 | 390.709991 | 390.589996 | 390.61499 | 20,034 |
MSFT | 1,745,608,380 | 390.589996 | 390.597107 | 390.309998 | 390.350006 | 28,232 |
MSFT | 1,745,608,440 | 390.279999 | 390.524994 | 390.279999 | 390.524994 | 27,224 |
MSFT | 1,745,608,500 | 390.5 | 390.509888 | 390.279999 | 390.295013 | 18,542 |
MSFT | 1,745,608,560 | 390.295013 | 390.48999 | 390.25 | 390.454987 | 22,395 |
MSFT | 1,745,608,620 | 390.454987 | 390.619995 | 390.454987 | 390.619995 | 25,977 |
MSFT | 1,745,608,680 | 390.619995 | 390.672485 | 390.515015 | 390.625 | 26,474 |
MSFT | 1,745,608,740 | 390.625 | 390.658112 | 390.43689 | 390.454987 | 30,613 |
MSFT | 1,745,608,800 | 390.457489 | 390.71521 | 390.359985 | 390.71521 | 17,072 |
MSFT | 1,745,608,860 | 390.684998 | 391.038605 | 390.670013 | 391.038605 | 38,598 |
MSFT | 1,745,608,920 | 391.019989 | 391.049988 | 390.940002 | 391.01001 | 34,181 |
MSFT | 1,745,608,980 | 391.019989 | 391.019989 | 390.869995 | 390.940002 | 36,549 |
MSFT | 1,745,609,040 | 390.950012 | 390.970001 | 390.869995 | 390.929993 | 14,790 |
MSFT | 1,745,609,100 | 390.924988 | 390.924988 | 390.730011 | 390.861511 | 25,449 |
MSFT | 1,745,609,160 | 390.859985 | 391.019989 | 390.790009 | 390.970001 | 51,355 |
MSFT | 1,745,609,220 | 390.954987 | 390.954987 | 390.779999 | 390.809998 | 33,516 |
MSFT | 1,745,609,280 | 390.850006 | 390.859985 | 390.345001 | 390.429993 | 36,142 |
MSFT | 1,745,609,340 | 390.439514 | 390.73999 | 390.410004 | 390.51001 | 54,650 |
MSFT | 1,745,609,400 | 390.369995 | 390.369995 | 390 | 390.209991 | 43,508 |
MSFT | 1,745,609,460 | 390.209991 | 390.429993 | 390.209991 | 390.269989 | 24,220 |
MSFT | 1,745,609,520 | 390.329987 | 390.445007 | 390.190002 | 390.352509 | 30,412 |
MSFT | 1,745,609,580 | 390.369995 | 390.630005 | 390.369995 | 390.545013 | 29,529 |
MSFT | 1,745,609,640 | 390.569305 | 390.569305 | 390.440094 | 390.470001 | 27,917 |
MSFT | 1,745,609,700 | 390.420013 | 390.559998 | 390.230011 | 390.554993 | 46,716 |
MSFT | 1,745,609,760 | 390.579987 | 390.644989 | 390.429993 | 390.440002 | 44,961 |
MSFT | 1,745,609,820 | 390.410004 | 390.554993 | 390.399994 | 390.429993 | 23,442 |
MSFT | 1,745,609,880 | 390.470001 | 390.540009 | 390.36499 | 390.420013 | 44,555 |
MSFT | 1,745,609,940 | 390.380005 | 390.380005 | 390.209991 | 390.290009 | 26,135 |
MSFT | 1,745,610,000 | 390.309998 | 390.359985 | 390.01001 | 390.130005 | 28,587 |
MSFT | 1,745,610,060 | 390.079987 | 390.170013 | 389.940002 | 390.100006 | 40,786 |
MSFT | 1,745,610,120 | 390.190002 | 390.440002 | 390.190002 | 390.420013 | 13,443 |
MSFT | 1,745,610,180 | 390.480011 | 390.559998 | 390.399994 | 390.529999 | 29,405 |
MSFT | 1,745,610,240 | 390.559998 | 390.609985 | 390.459991 | 390.5 | 31,328 |
MSFT | 1,745,610,300 | 390.51001 | 390.589905 | 390.390015 | 390.515015 | 24,911 |
MSFT | 1,745,610,360 | 390.519989 | 390.524994 | 390.230011 | 390.269989 | 32,800 |
MSFT | 1,745,610,420 | 390.230011 | 390.299988 | 390.047485 | 390.075012 | 37,654 |
MSFT | 1,745,610,480 | 390.070007 | 390.339996 | 390.070007 | 390.285004 | 36,232 |
MSFT | 1,745,610,540 | 390.285004 | 390.359985 | 390.089996 | 390.355011 | 37,772 |
MSFT | 1,745,610,600 | 390.429993 | 391.195007 | 390.429993 | 391.186798 | 83,877 |
MSFT | 1,745,610,660 | 391.204987 | 391.309998 | 390.985992 | 391.179993 | 54,101 |
MSFT | 1,745,610,720 | 391.225006 | 391.529999 | 391.225006 | 391.51001 | 60,571 |
MSFT | 1,745,610,780 | 391.519989 | 391.709991 | 391.465698 | 391.600006 | 64,038 |
MSFT | 1,745,610,840 | 391.665009 | 391.820007 | 391.25 | 391.369995 | 95,281 |
MSFT | 1,745,610,900 | 391.380005 | 391.869293 | 390.980011 | 391.859985 | 167,197 |
MSFT | 1,745,610,960 | 391.880005 | 392.059998 | 391.839996 | 391.890015 | 197,075 |
MSFT | 1,745,611,020 | 391.890015 | 392.024994 | 391.769989 | 391.880005 | 133,837 |
MSFT | 1,745,611,080 | 391.869995 | 392.089996 | 391.829987 | 391.98999 | 195,529 |
MSFT | 1,745,611,140 | 391.980011 | 392.160004 | 391.600006 | 391.619995 | 594,609 |
MSFT | 1,745,847,000 | 391.660004 | 392 | 388.320007 | 389.26001 | 664,072 |
MSFT | 1,745,847,060 | 389.160004 | 389.454987 | 388.26001 | 388.6763 | 112,167 |
MSFT | 1,745,847,120 | 388.75 | 389.147705 | 387.929993 | 388.609985 | 174,356 |
MSFT | 1,745,847,180 | 388.595001 | 389.01001 | 388.399994 | 388.640015 | 224,875 |
MSFT | 1,745,847,240 | 388.625 | 389 | 387.75 | 388.049988 | 249,779 |
MSFT | 1,745,847,300 | 387.980011 | 388.640015 | 387.649994 | 388.415009 | 101,453 |
MSFT | 1,745,847,360 | 388.34549 | 389.179993 | 388.119995 | 389.179993 | 75,285 |
MSFT | 1,745,847,420 | 389.179993 | 389.19989 | 388.818787 | 389.084991 | 52,279 |
MSFT | 1,745,847,480 | 389.084991 | 389.769989 | 389.084991 | 389.709991 | 58,165 |
MSFT | 1,745,847,540 | 389.720001 | 389.826294 | 389.369995 | 389.670013 | 51,860 |
MSFT | 1,745,847,600 | 389.679993 | 390.170013 | 389.609985 | 390.149994 | 66,828 |
MSFT | 1,745,847,660 | 390.149994 | 390.369995 | 389.799988 | 390.045013 | 74,192 |
MSFT | 1,745,847,720 | 390.045013 | 390.619995 | 389.880005 | 390.505005 | 62,041 |
MSFT | 1,745,847,780 | 390.350006 | 390.579987 | 390.01001 | 390.279999 | 45,856 |
MSFT | 1,745,847,840 | 390.299988 | 390.730011 | 390.25 | 390.390015 | 30,606 |
MSFT | 1,745,847,900 | 390.355011 | 390.730011 | 390.329987 | 390.630005 | 39,360 |
MSFT | 1,745,847,960 | 390.700012 | 390.849915 | 390.440002 | 390.731903 | 37,713 |
MSFT | 1,745,848,020 | 390.76001 | 390.798615 | 390.5 | 390.5 | 54,885 |
MSFT | 1,745,848,080 | 390.579987 | 390.609985 | 390.200012 | 390.579987 | 54,897 |
MSFT | 1,745,848,140 | 390.700012 | 390.869995 | 389.709991 | 390.369995 | 87,831 |
MSFT | 1,745,848,200 | 390.440002 | 390.829987 | 390.020294 | 390.776001 | 40,550 |
MSFT | 1,745,848,260 | 390.700012 | 390.819885 | 390.420013 | 390.73999 | 21,591 |
MSFT | 1,745,848,320 | 390.76001 | 391.140015 | 390.640015 | 390.741913 | 39,277 |
MSFT | 1,745,848,380 | 390.669098 | 390.790009 | 390.346497 | 390.48999 | 32,906 |
MSFT | 1,745,848,440 | 390.48999 | 390.5242 | 390.209991 | 390.318909 | 23,168 |
MSFT | 1,745,848,500 | 390.325012 | 390.355011 | 389.878906 | 390.018188 | 49,659 |
MSFT | 1,745,848,560 | 389.994995 | 390.149902 | 389.850098 | 389.861389 | 34,683 |
MSFT | 1,745,848,620 | 389.868591 | 390.083496 | 389.700012 | 389.709991 | 31,409 |
MSFT | 1,745,848,680 | 389.779999 | 389.899994 | 389.369995 | 389.48999 | 61,155 |
MSFT | 1,745,848,740 | 389.475006 | 389.950012 | 389.369995 | 389.850006 | 103,619 |
MSFT | 1,745,848,800 | 389.98999 | 389.98999 | 389.320007 | 389.51651 | 37,487 |
MSFT | 1,745,848,860 | 389.535004 | 389.609985 | 389.279999 | 389.404999 | 43,159 |
MSFT | 1,745,848,920 | 389.390015 | 389.480011 | 389.190002 | 389.230011 | 26,009 |
MSFT | 1,745,848,980 | 389.350006 | 389.790009 | 389.350006 | 389.670013 | 24,287 |
MSFT | 1,745,849,040 | 389.779999 | 390.140015 | 389.714996 | 390.140015 | 35,986 |
MSFT | 1,745,849,100 | 390.26001 | 390.399994 | 390.040009 | 390.125 | 33,994 |
MSFT | 1,745,849,160 | 390.200012 | 390.214996 | 389.720001 | 389.890503 | 30,503 |
MSFT | 1,745,849,220 | 389.940002 | 390.25 | 389.929993 | 390.051605 | 26,198 |
MSFT | 1,745,849,280 | 390.114502 | 390.320007 | 390.018188 | 390.255005 | 18,762 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.