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 | 1,745,936,520 | 393.322205 | 393.579987 | 393.230011 | 393.320007 | 23,468 |
MSFT | 1,745,936,580 | 393.315002 | 393.559998 | 393.170013 | 393.390015 | 27,285 |
MSFT | 1,745,936,640 | 393.464996 | 393.5 | 393.290009 | 393.359985 | 13,143 |
MSFT | 1,745,936,700 | 393.40271 | 393.470001 | 393.265015 | 393.454987 | 25,007 |
MSFT | 1,745,936,760 | 393.420013 | 393.5 | 393.299988 | 393.299988 | 17,419 |
MSFT | 1,745,936,820 | 393.299988 | 393.369995 | 393.01001 | 393.040009 | 31,768 |
MSFT | 1,745,936,880 | 393.11499 | 393.339905 | 392.929993 | 393.26001 | 24,964 |
MSFT | 1,745,936,940 | 393.339996 | 393.63501 | 393.170013 | 393.570007 | 18,157 |
MSFT | 1,745,937,000 | 393.579987 | 393.954987 | 393.579987 | 393.848907 | 18,732 |
MSFT | 1,745,937,060 | 393.756989 | 393.890015 | 393.619995 | 393.73999 | 18,606 |
MSFT | 1,745,937,120 | 393.73999 | 394.350006 | 393.73999 | 394.23999 | 51,301 |
MSFT | 1,745,937,180 | 394.234985 | 394.479889 | 394.160004 | 394.343811 | 25,012 |
MSFT | 1,745,937,240 | 394.362 | 394.380005 | 394.130005 | 394.380005 | 16,552 |
MSFT | 1,745,937,300 | 394.36499 | 394.600006 | 394.130005 | 394.600006 | 37,999 |
MSFT | 1,745,937,360 | 394.618286 | 394.73999 | 394.5 | 394.524994 | 36,065 |
MSFT | 1,745,937,420 | 394.575012 | 394.820007 | 394.500092 | 394.545013 | 31,092 |
MSFT | 1,745,937,480 | 394.549988 | 394.720001 | 394.530792 | 394.609985 | 23,137 |
MSFT | 1,745,937,540 | 394.565002 | 394.573395 | 394.370911 | 394.370911 | 12,771 |
MSFT | 1,745,937,600 | 394.404999 | 394.540009 | 394.369995 | 394.369995 | 16,442 |
MSFT | 1,745,937,660 | 394.405487 | 394.415009 | 394.130005 | 394.255005 | 25,210 |
MSFT | 1,745,937,720 | 394.230011 | 394.339996 | 394.095001 | 394.339996 | 23,462 |
MSFT | 1,745,937,780 | 394.350006 | 394.36499 | 393.820007 | 393.829987 | 26,077 |
MSFT | 1,745,937,840 | 393.799988 | 393.940002 | 393.640015 | 393.697601 | 28,193 |
MSFT | 1,745,937,900 | 393.759888 | 393.910004 | 393.559998 | 393.75 | 19,906 |
MSFT | 1,745,937,960 | 393.770813 | 394 | 393.700012 | 393.920013 | 17,809 |
MSFT | 1,745,938,020 | 393.975006 | 393.975006 | 393.720001 | 393.915009 | 12,636 |
MSFT | 1,745,938,080 | 393.950012 | 393.979889 | 393.799988 | 393.859985 | 14,735 |
MSFT | 1,745,938,140 | 393.790009 | 393.890015 | 393.75 | 393.839996 | 11,270 |
MSFT | 1,745,938,200 | 393.880005 | 393.880005 | 393.329987 | 393.549988 | 26,763 |
MSFT | 1,745,938,260 | 393.609985 | 393.649994 | 393.369995 | 393.540009 | 58,689 |
MSFT | 1,745,938,320 | 393.559998 | 393.756592 | 393.51001 | 393.649994 | 12,079 |
MSFT | 1,745,938,380 | 393.700012 | 393.779999 | 393.640015 | 393.729004 | 9,829 |
MSFT | 1,745,938,440 | 393.730011 | 394.190002 | 393.730011 | 394 | 24,188 |
MSFT | 1,745,938,500 | 394.065002 | 394.359894 | 394.065002 | 394.325012 | 16,325 |
MSFT | 1,745,938,560 | 394.279999 | 394.480011 | 394.230011 | 394.36499 | 15,803 |
MSFT | 1,745,938,620 | 394.438812 | 394.438812 | 394.165009 | 394.204987 | 12,906 |
MSFT | 1,745,938,680 | 394.200012 | 394.304993 | 394 | 394.170013 | 15,662 |
MSFT | 1,745,938,740 | 394.179993 | 394.470001 | 394.119995 | 394.459991 | 15,018 |
MSFT | 1,745,938,800 | 394.399994 | 394.579987 | 394.399994 | 394.470001 | 24,118 |
MSFT | 1,745,938,860 | 394.48999 | 394.630005 | 394.369995 | 394.440002 | 18,002 |
MSFT | 1,745,938,920 | 394.494995 | 394.679901 | 394.390015 | 394.399994 | 14,838 |
MSFT | 1,745,938,980 | 394.524994 | 394.619995 | 394.109985 | 394.149994 | 18,642 |
MSFT | 1,745,939,040 | 394.100006 | 394.100006 | 393.842499 | 394.084991 | 30,538 |
MSFT | 1,745,939,100 | 394.037598 | 394.100006 | 394.019989 | 394.089996 | 8,635 |
MSFT | 1,745,939,220 | 394.049988 | 394.179993 | 394.029999 | 394.179993 | 87,577 |
MSFT | 1,745,939,280 | 394.125 | 394.190002 | 393.890015 | 394.009888 | 24,139 |
MSFT | 1,745,939,340 | 393.964996 | 394.005005 | 393.812012 | 393.929993 | 12,936 |
MSFT | 1,745,939,400 | 393.850006 | 393.850006 | 393.600006 | 393.654999 | 19,009 |
MSFT | 1,745,939,460 | 393.720001 | 393.75 | 393.320007 | 393.350006 | 20,428 |
MSFT | 1,745,939,520 | 393.394989 | 393.480011 | 393.229797 | 393.480011 | 14,531 |
MSFT | 1,745,939,580 | 393.470001 | 393.518188 | 393.049988 | 393.130005 | 21,060 |
MSFT | 1,745,939,640 | 393.089996 | 393.25 | 393 | 393.200012 | 20,660 |
MSFT | 1,745,939,700 | 393.220001 | 393.403992 | 393.220001 | 393.289886 | 19,050 |
MSFT | 1,745,939,760 | 393.285095 | 393.285095 | 393.109985 | 393.119995 | 25,771 |
MSFT | 1,745,939,820 | 393.165009 | 393.165009 | 392.859985 | 392.920013 | 48,116 |
MSFT | 1,745,939,880 | 392.940002 | 392.980011 | 392.597595 | 392.720001 | 25,833 |
MSFT | 1,745,939,940 | 392.700012 | 392.86499 | 392.609985 | 392.709991 | 14,459 |
MSFT | 1,745,940,000 | 392.679993 | 392.88501 | 392.609985 | 392.774994 | 14,501 |
MSFT | 1,745,940,060 | 392.755005 | 392.893005 | 392.679993 | 392.769989 | 11,153 |
MSFT | 1,745,940,120 | 392.73999 | 392.850006 | 392.48999 | 392.600189 | 23,270 |
MSFT | 1,745,940,180 | 392.59201 | 392.897186 | 392.5 | 392.897186 | 15,166 |
MSFT | 1,745,940,240 | 392.899994 | 392.959991 | 392.700012 | 392.809998 | 19,589 |
MSFT | 1,745,940,300 | 392.76001 | 392.890015 | 392.700012 | 392.809998 | 9,046 |
MSFT | 1,745,940,360 | 392.890015 | 393.179993 | 392.809998 | 393.109985 | 18,261 |
MSFT | 1,745,940,420 | 393.25 | 393.350006 | 393.170013 | 393.225006 | 15,040 |
MSFT | 1,745,940,480 | 393.320007 | 393.439697 | 393.269989 | 393.439697 | 11,501 |
MSFT | 1,745,940,540 | 393.359985 | 393.450012 | 393.154999 | 393.154999 | 11,267 |
MSFT | 1,745,940,600 | 393.165009 | 393.25 | 392.660004 | 392.890015 | 31,422 |
MSFT | 1,745,940,660 | 392.85611 | 392.919891 | 392.619995 | 392.709991 | 14,331 |
MSFT | 1,745,940,720 | 392.709991 | 392.790009 | 392.559998 | 392.559998 | 14,841 |
MSFT | 1,745,940,780 | 392.511688 | 392.570007 | 392.350006 | 392.372711 | 14,503 |
MSFT | 1,745,940,840 | 392.369995 | 392.519989 | 392.268799 | 392.450012 | 16,721 |
MSFT | 1,745,940,900 | 392.51001 | 392.535004 | 392.119995 | 392.299988 | 28,400 |
MSFT | 1,745,940,960 | 392.380005 | 392.730011 | 392.380005 | 392.670013 | 14,043 |
MSFT | 1,745,941,020 | 392.730011 | 392.989899 | 392.660004 | 392.714996 | 13,740 |
MSFT | 1,745,941,080 | 392.769989 | 393 | 392.769989 | 393 | 7,963 |
MSFT | 1,745,941,140 | 392.964813 | 393.129303 | 392.920013 | 393.100006 | 10,168 |
MSFT | 1,745,941,200 | 393.105011 | 393.170013 | 393 | 393.170013 | 11,935 |
MSFT | 1,745,941,260 | 393.160004 | 393.389191 | 393.149994 | 393.149994 | 12,558 |
MSFT | 1,745,941,320 | 393.179993 | 393.5 | 393.170013 | 393.440002 | 15,571 |
MSFT | 1,745,941,380 | 393.535004 | 393.589996 | 393.410706 | 393.470398 | 10,610 |
MSFT | 1,745,941,440 | 393.51001 | 393.660004 | 393.480011 | 393.611603 | 10,327 |
MSFT | 1,745,941,500 | 393.609985 | 393.649994 | 393.420013 | 393.420013 | 9,219 |
MSFT | 1,745,941,560 | 393.41571 | 393.630005 | 393.41571 | 393.589996 | 10,504 |
MSFT | 1,745,941,620 | 393.51001 | 393.579712 | 393.369995 | 393.519989 | 9,388 |
MSFT | 1,745,941,680 | 393.575012 | 393.575012 | 393.190002 | 393.190002 | 15,477 |
MSFT | 1,745,941,740 | 393.200012 | 393.380005 | 393.079987 | 393.307312 | 10,220 |
MSFT | 1,745,941,800 | 393.295013 | 393.350006 | 393.200012 | 393.299988 | 9,796 |
MSFT | 1,745,941,860 | 393.299988 | 393.380005 | 393.290009 | 393.309998 | 27,480 |
MSFT | 1,745,941,920 | 393.325012 | 393.369904 | 393.100006 | 393.100006 | 16,201 |
MSFT | 1,745,941,980 | 393.079987 | 393.079987 | 392.679993 | 392.880005 | 32,825 |
MSFT | 1,745,942,040 | 392.820007 | 393.066803 | 392.769989 | 393.066803 | 12,074 |
MSFT | 1,745,942,100 | 393.019989 | 393.079987 | 392.929993 | 393.079987 | 12,097 |
MSFT | 1,745,942,160 | 393.01001 | 393.01001 | 392.755005 | 392.815002 | 10,023 |
MSFT | 1,745,942,220 | 392.730011 | 392.730011 | 392.339996 | 392.559998 | 22,500 |
MSFT | 1,745,942,280 | 392.565002 | 392.679291 | 392.536987 | 392.665009 | 8,742 |
MSFT | 1,745,942,340 | 392.651215 | 392.709991 | 392.549988 | 392.589996 | 12,001 |
MSFT | 1,745,942,400 | 392.589996 | 392.720001 | 392.559998 | 392.592987 | 14,819 |
MSFT | 1,745,942,460 | 392.581512 | 392.833191 | 392.579987 | 392.804993 | 11,185 |
MSFT | 1,745,942,520 | 392.804993 | 393 | 392.690002 | 392.997711 | 11,756 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.