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 | 1,745,861,400 | 387.140015 | 387.26001 | 387.044098 | 387.070007 | 12,418 |
MSFT | 1,745,861,460 | 387.154999 | 387.320007 | 386.950012 | 386.959991 | 15,151 |
MSFT | 1,745,861,520 | 387.089996 | 387.190002 | 387.029999 | 387.11499 | 12,537 |
MSFT | 1,745,861,580 | 387.13501 | 387.190002 | 387.048187 | 387.049988 | 6,738 |
MSFT | 1,745,861,640 | 387.079987 | 387.369995 | 387 | 387.315002 | 11,142 |
MSFT | 1,745,861,700 | 387.334991 | 387.390015 | 387.160004 | 387.258789 | 13,078 |
MSFT | 1,745,861,760 | 387.230011 | 387.420013 | 387.160004 | 387.420013 | 11,216 |
MSFT | 1,745,861,820 | 387.410004 | 387.540009 | 387.290009 | 387.540009 | 10,838 |
MSFT | 1,745,861,880 | 387.55069 | 387.660004 | 387.55069 | 387.600006 | 12,090 |
MSFT | 1,745,861,940 | 387.602509 | 387.899994 | 387.589996 | 387.899994 | 17,752 |
MSFT | 1,745,862,000 | 387.859985 | 388.059998 | 387.820007 | 388.015015 | 21,095 |
MSFT | 1,745,862,060 | 388.100006 | 388.230011 | 388.059998 | 388.13501 | 27,936 |
MSFT | 1,745,862,120 | 388.160004 | 388.160004 | 387.920013 | 387.950012 | 13,416 |
MSFT | 1,745,862,180 | 387.910004 | 388.250214 | 387.809998 | 388.250214 | 14,494 |
MSFT | 1,745,862,240 | 388.234985 | 388.380005 | 388.179993 | 388.350006 | 10,581 |
MSFT | 1,745,862,300 | 388.329987 | 388.480988 | 388.329987 | 388.420105 | 9,517 |
MSFT | 1,745,862,360 | 388.410004 | 388.529999 | 388.410004 | 388.48999 | 13,192 |
MSFT | 1,745,862,420 | 388.440002 | 388.690002 | 388.440002 | 388.531708 | 21,159 |
MSFT | 1,745,862,480 | 388.589996 | 388.679993 | 388.565002 | 388.679993 | 10,207 |
MSFT | 1,745,862,540 | 388.649994 | 388.709991 | 388.451294 | 388.579987 | 12,021 |
MSFT | 1,745,862,600 | 388.619995 | 388.686188 | 388.559998 | 388.619995 | 10,054 |
MSFT | 1,745,862,660 | 388.649994 | 388.720001 | 388.609985 | 388.630005 | 11,545 |
MSFT | 1,745,862,720 | 388.619995 | 388.769989 | 388.570007 | 388.769989 | 13,686 |
MSFT | 1,745,862,780 | 388.744995 | 388.869995 | 388.700012 | 388.734985 | 13,606 |
MSFT | 1,745,862,840 | 388.700012 | 388.75 | 388.661713 | 388.734985 | 11,075 |
MSFT | 1,745,862,900 | 388.709991 | 388.850006 | 388.644989 | 388.799988 | 16,580 |
MSFT | 1,745,862,960 | 388.839996 | 388.934998 | 388.790009 | 388.869995 | 14,840 |
MSFT | 1,745,863,020 | 388.869995 | 389 | 388.829987 | 389 | 19,675 |
MSFT | 1,745,863,080 | 389.052002 | 389.359985 | 388.98999 | 389.359985 | 26,586 |
MSFT | 1,745,863,140 | 389.339996 | 389.420013 | 389.23999 | 389.320007 | 41,341 |
MSFT | 1,745,863,200 | 389.380005 | 389.526306 | 389.260101 | 389.410004 | 45,866 |
MSFT | 1,745,863,260 | 389.445007 | 389.445007 | 389.160004 | 389.350006 | 52,138 |
MSFT | 1,745,863,320 | 389.350006 | 389.480011 | 389.25 | 389.304993 | 22,244 |
MSFT | 1,745,863,380 | 389.309998 | 389.424988 | 389.26001 | 389.339996 | 20,396 |
MSFT | 1,745,863,440 | 389.380005 | 389.465088 | 389.380005 | 389.434998 | 13,901 |
MSFT | 1,745,863,500 | 389.480011 | 389.589996 | 389.415009 | 389.579987 | 39,864 |
MSFT | 1,745,863,560 | 389.579987 | 389.700012 | 389.53009 | 389.644989 | 20,994 |
MSFT | 1,745,863,620 | 389.649994 | 389.700012 | 389.589996 | 389.654999 | 24,085 |
MSFT | 1,745,863,680 | 389.660004 | 389.890015 | 389.660004 | 389.815002 | 21,144 |
MSFT | 1,745,863,740 | 389.809998 | 389.834991 | 389.579987 | 389.76001 | 28,369 |
MSFT | 1,745,863,800 | 389.809998 | 389.850006 | 389.519989 | 389.700012 | 57,105 |
MSFT | 1,745,863,860 | 389.709991 | 389.829987 | 389.651215 | 389.785004 | 23,748 |
MSFT | 1,745,863,920 | 389.829987 | 389.875 | 389.660004 | 389.700012 | 38,276 |
MSFT | 1,745,863,980 | 389.714996 | 390.059998 | 389.714996 | 390.019989 | 36,363 |
MSFT | 1,745,864,040 | 389.98999 | 390.189911 | 389.980011 | 390.087189 | 29,631 |
MSFT | 1,745,864,100 | 390.084991 | 390.213196 | 390.084991 | 390.142609 | 13,328 |
MSFT | 1,745,864,160 | 390.130005 | 390.165009 | 389.829987 | 389.880005 | 43,718 |
MSFT | 1,745,864,220 | 389.880005 | 389.950012 | 389.850006 | 389.86499 | 28,532 |
MSFT | 1,745,864,280 | 389.899994 | 390.170013 | 389.859985 | 390.105011 | 18,658 |
MSFT | 1,745,864,340 | 390.105011 | 390.140015 | 390.049988 | 390.095001 | 29,493 |
MSFT | 1,745,864,400 | 390.105011 | 390.244995 | 390.049988 | 390.059998 | 25,510 |
MSFT | 1,745,864,460 | 390.079987 | 390.13501 | 389.829987 | 390.13501 | 50,089 |
MSFT | 1,745,864,520 | 390.13501 | 390.190002 | 389.980103 | 390.144989 | 19,202 |
MSFT | 1,745,864,580 | 390.154999 | 390.410004 | 390.130005 | 390.410004 | 17,214 |
MSFT | 1,745,864,640 | 390.459991 | 390.649994 | 390.452515 | 390.529999 | 30,135 |
MSFT | 1,745,864,700 | 390.584991 | 390.689911 | 390.519989 | 390.660004 | 19,826 |
MSFT | 1,745,864,760 | 390.665009 | 390.670013 | 390.529999 | 390.640015 | 24,744 |
MSFT | 1,745,864,820 | 390.690002 | 390.980011 | 390.670013 | 390.928497 | 23,206 |
MSFT | 1,745,864,880 | 390.98999 | 391 | 390.84079 | 390.940002 | 36,564 |
MSFT | 1,745,864,940 | 390.940002 | 391.011993 | 390.799988 | 390.929993 | 31,598 |
MSFT | 1,745,865,000 | 390.959991 | 391.009888 | 390.894989 | 390.944 | 20,514 |
MSFT | 1,745,865,060 | 390.98999 | 390.98999 | 390.799988 | 390.894409 | 24,128 |
MSFT | 1,745,865,120 | 390.875 | 390.929993 | 390.609985 | 390.686096 | 35,030 |
MSFT | 1,745,865,180 | 390.651611 | 390.714996 | 390.320007 | 390.410004 | 27,227 |
MSFT | 1,745,865,240 | 390.36499 | 390.419098 | 390.230011 | 390.36499 | 25,585 |
MSFT | 1,745,865,300 | 390.410004 | 390.670013 | 390.309998 | 390.619995 | 43,031 |
MSFT | 1,745,865,360 | 390.69989 | 390.890015 | 390.619995 | 390.890015 | 14,904 |
MSFT | 1,745,865,420 | 390.850006 | 390.915009 | 390.790009 | 390.807495 | 21,445 |
MSFT | 1,745,865,480 | 390.799988 | 390.899994 | 390.76181 | 390.839996 | 22,608 |
MSFT | 1,745,865,540 | 390.910004 | 390.929993 | 390.660004 | 390.744995 | 16,548 |
MSFT | 1,745,865,600 | 390.76001 | 391.079987 | 390.75 | 390.999786 | 22,991 |
MSFT | 1,745,865,660 | 390.995911 | 391.079987 | 390.800201 | 390.964996 | 32,988 |
MSFT | 1,745,865,720 | 390.940002 | 390.954987 | 390.669403 | 390.892792 | 22,038 |
MSFT | 1,745,865,780 | 390.86499 | 390.869995 | 390.649994 | 390.649994 | 14,733 |
MSFT | 1,745,865,840 | 390.709991 | 390.802399 | 390.600006 | 390.786194 | 16,176 |
MSFT | 1,745,865,900 | 390.755005 | 390.779999 | 390.544586 | 390.670013 | 23,658 |
MSFT | 1,745,865,960 | 390.690002 | 390.730011 | 390.600006 | 390.690002 | 12,849 |
MSFT | 1,745,866,020 | 390.720306 | 390.799988 | 390.700012 | 390.73819 | 15,797 |
MSFT | 1,745,866,080 | 390.786804 | 390.839905 | 390.690002 | 390.709991 | 11,314 |
MSFT | 1,745,866,140 | 390.682007 | 390.73999 | 390.540009 | 390.666107 | 15,160 |
MSFT | 1,745,866,200 | 390.679993 | 390.919189 | 390.640015 | 390.855011 | 11,714 |
MSFT | 1,745,866,260 | 390.809998 | 390.970001 | 390.809998 | 390.940002 | 39,322 |
MSFT | 1,745,866,320 | 390.899994 | 390.970001 | 390.770111 | 390.924988 | 17,242 |
MSFT | 1,745,866,380 | 390.880005 | 390.924988 | 390.575012 | 390.619995 | 24,072 |
MSFT | 1,745,866,440 | 390.670013 | 390.950012 | 390.670013 | 390.940002 | 14,940 |
MSFT | 1,745,866,500 | 390.940002 | 391.056213 | 390.74411 | 390.850006 | 24,063 |
MSFT | 1,745,866,560 | 390.890015 | 390.997986 | 390.788086 | 390.788696 | 8,407 |
MSFT | 1,745,866,620 | 390.820007 | 390.839996 | 390.720001 | 390.795013 | 11,838 |
MSFT | 1,745,866,680 | 390.820007 | 390.880005 | 390.764191 | 390.764191 | 11,044 |
MSFT | 1,745,866,740 | 390.769989 | 390.920013 | 390.732513 | 390.829987 | 13,458 |
MSFT | 1,745,866,800 | 390.899994 | 390.969391 | 390.769989 | 390.804993 | 15,870 |
MSFT | 1,745,866,860 | 390.825012 | 391.059998 | 390.790009 | 391 | 17,694 |
MSFT | 1,745,866,920 | 391.035004 | 391.290009 | 391.035004 | 391.190002 | 20,571 |
MSFT | 1,745,866,980 | 391.220001 | 391.299988 | 391.070007 | 391.26001 | 20,306 |
MSFT | 1,745,867,040 | 391.279999 | 391.299988 | 391.184998 | 391.209991 | 18,563 |
MSFT | 1,745,867,100 | 391.230011 | 391.290009 | 391.029999 | 391.154999 | 29,045 |
MSFT | 1,745,867,160 | 391.131989 | 391.319885 | 391.119995 | 391.179993 | 13,529 |
MSFT | 1,745,867,220 | 391.230011 | 391.410004 | 391.230011 | 391.23999 | 13,756 |
MSFT | 1,745,867,280 | 391.230011 | 391.459991 | 391.180115 | 391.372986 | 12,556 |
MSFT | 1,745,867,340 | 391.341003 | 391.449402 | 391.309113 | 391.380005 | 13,869 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.