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 | 1,745,942,580 | 392.963989 | 393.179993 | 392.959991 | 393.179993 | 13,578 |
MSFT | 1,745,942,640 | 393.179993 | 393.25 | 393.1586 | 393.179993 | 8,511 |
MSFT | 1,745,942,700 | 393.220001 | 393.459991 | 393.21521 | 393.320007 | 17,572 |
MSFT | 1,745,942,760 | 393.375 | 393.589996 | 393.341492 | 393.48999 | 9,431 |
MSFT | 1,745,942,820 | 393.5 | 393.513611 | 393.420013 | 393.423615 | 12,024 |
MSFT | 1,745,942,880 | 393.480011 | 393.829987 | 393.420013 | 393.779999 | 19,442 |
MSFT | 1,745,942,940 | 393.75061 | 394.049988 | 393.75061 | 394.040009 | 29,723 |
MSFT | 1,745,943,000 | 394.040009 | 394.130005 | 393.859985 | 394.079987 | 16,453 |
MSFT | 1,745,943,060 | 394.084015 | 394.084015 | 393.730011 | 393.799988 | 21,763 |
MSFT | 1,745,943,120 | 393.815002 | 393.959991 | 393.76001 | 393.959991 | 10,600 |
MSFT | 1,745,943,180 | 394.015015 | 394.100006 | 393.769989 | 393.769989 | 25,797 |
MSFT | 1,745,943,240 | 393.730011 | 393.809998 | 393.549988 | 393.619995 | 16,729 |
MSFT | 1,745,943,300 | 393.660004 | 393.666199 | 393.420013 | 393.420013 | 10,178 |
MSFT | 1,745,943,360 | 393.429993 | 393.570007 | 393.350006 | 393.570007 | 12,461 |
MSFT | 1,745,943,420 | 393.589996 | 393.649994 | 393.362488 | 393.369995 | 20,057 |
MSFT | 1,745,943,480 | 393.36499 | 393.36499 | 392.98999 | 393.23999 | 16,785 |
MSFT | 1,745,943,540 | 393.220001 | 393.299988 | 393 | 393.045013 | 8,606 |
MSFT | 1,745,943,600 | 393.035004 | 393.190094 | 392.869995 | 393.089996 | 10,676 |
MSFT | 1,745,943,660 | 393.103912 | 393.103912 | 392.910004 | 393.029999 | 11,523 |
MSFT | 1,745,943,720 | 393.11499 | 393.234985 | 393.089996 | 393.179993 | 7,262 |
MSFT | 1,745,943,780 | 393.160309 | 393.25 | 393.054993 | 393.25 | 8,777 |
MSFT | 1,745,943,840 | 393.287292 | 393.325012 | 393.200012 | 393.298401 | 11,144 |
MSFT | 1,745,943,900 | 393.26001 | 393.296814 | 393.029999 | 393.095001 | 13,259 |
MSFT | 1,745,943,960 | 393.119995 | 393.339996 | 393.029999 | 393.19101 | 12,839 |
MSFT | 1,745,944,020 | 393.089996 | 393.339996 | 393.070007 | 393.309998 | 6,666 |
MSFT | 1,745,944,080 | 393.230011 | 393.377991 | 393.13501 | 393.350006 | 9,523 |
MSFT | 1,745,944,140 | 393.390015 | 393.46991 | 393.350006 | 393.399994 | 6,561 |
MSFT | 1,745,944,200 | 393.483795 | 393.48999 | 393.200012 | 393.200012 | 10,361 |
MSFT | 1,745,944,260 | 393.200012 | 393.3685 | 393.170013 | 393.23999 | 10,317 |
MSFT | 1,745,944,320 | 393.230011 | 393.359985 | 393.230011 | 393.339996 | 6,744 |
MSFT | 1,745,944,380 | 393.429993 | 393.450012 | 393.299988 | 393.350006 | 14,299 |
MSFT | 1,745,944,440 | 393.420013 | 393.609985 | 393.420013 | 393.552704 | 16,055 |
MSFT | 1,745,944,500 | 393.605011 | 393.619995 | 393.529999 | 393.549988 | 7,762 |
MSFT | 1,745,944,560 | 393.545013 | 393.619995 | 393.545013 | 393.559998 | 6,538 |
MSFT | 1,745,944,620 | 393.609985 | 393.622498 | 393.333099 | 393.333099 | 8,260 |
MSFT | 1,745,944,680 | 393.367615 | 393.367615 | 392.859985 | 392.859985 | 39,354 |
MSFT | 1,745,944,740 | 392.984985 | 393.079987 | 392.920013 | 393.019989 | 8,393 |
MSFT | 1,745,944,800 | 393.049988 | 393.23999 | 393.040009 | 393.219788 | 14,247 |
MSFT | 1,745,944,860 | 393.302002 | 393.589996 | 393.302002 | 393.559998 | 14,188 |
MSFT | 1,745,944,920 | 393.589996 | 393.727386 | 393.465607 | 393.465607 | 15,918 |
MSFT | 1,745,944,980 | 393.494995 | 393.570007 | 393.470001 | 393.570007 | 10,187 |
MSFT | 1,745,945,040 | 393.559998 | 393.599915 | 393.450012 | 393.545013 | 12,621 |
MSFT | 1,745,945,100 | 393.559296 | 393.570007 | 393.029999 | 393.140015 | 17,037 |
MSFT | 1,745,945,160 | 393.179993 | 393.179993 | 392.720001 | 392.950012 | 29,259 |
MSFT | 1,745,945,220 | 392.984985 | 392.984985 | 392.549988 | 392.62561 | 22,506 |
MSFT | 1,745,945,280 | 392.75 | 392.76001 | 392.089996 | 392.105011 | 27,049 |
MSFT | 1,745,945,340 | 392.119995 | 392.220001 | 391.799988 | 392.140015 | 22,657 |
MSFT | 1,745,945,400 | 392.109985 | 392.5 | 391.950012 | 392.427185 | 16,844 |
MSFT | 1,745,945,460 | 392.369995 | 392.369995 | 392.100006 | 392.244995 | 9,209 |
MSFT | 1,745,945,520 | 392.350006 | 392.380005 | 392.170013 | 392.339996 | 11,100 |
MSFT | 1,745,945,580 | 392.309906 | 392.339996 | 392.170013 | 392.26001 | 12,640 |
MSFT | 1,745,945,640 | 392.369995 | 392.369995 | 392.299988 | 392.330109 | 4,684 |
MSFT | 1,745,945,700 | 392.299988 | 392.304993 | 391.839996 | 392.019989 | 14,410 |
MSFT | 1,745,945,760 | 391.875 | 391.880005 | 391.600006 | 391.619995 | 26,910 |
MSFT | 1,745,945,820 | 391.730011 | 391.980011 | 391.720001 | 391.899994 | 11,723 |
MSFT | 1,745,945,880 | 391.88501 | 392.09549 | 391.784607 | 392.09549 | 12,669 |
MSFT | 1,745,945,940 | 392.086609 | 392.200012 | 392 | 392.098389 | 9,886 |
MSFT | 1,745,946,000 | 392.065002 | 392.139008 | 391.799988 | 391.799988 | 11,116 |
MSFT | 1,745,946,060 | 391.709991 | 392.059998 | 391.709991 | 392.059998 | 9,233 |
MSFT | 1,745,946,120 | 392.130005 | 392.130005 | 391.950012 | 392.040009 | 12,103 |
MSFT | 1,745,946,180 | 392.020111 | 392.190002 | 392.020111 | 392.140015 | 11,737 |
MSFT | 1,745,946,240 | 392.160004 | 392.287994 | 392.099213 | 392.255005 | 10,180 |
MSFT | 1,745,946,300 | 392.244995 | 392.269714 | 391.850006 | 391.890015 | 30,215 |
MSFT | 1,745,946,360 | 391.945007 | 392.109985 | 391.869995 | 392.109985 | 12,321 |
MSFT | 1,745,946,420 | 392.11499 | 392.2547 | 392.100006 | 392.119995 | 8,237 |
MSFT | 1,745,946,480 | 392.149994 | 392.190002 | 391.73999 | 391.8396 | 32,872 |
MSFT | 1,745,946,540 | 391.804993 | 391.834991 | 391.649994 | 391.654999 | 11,869 |
MSFT | 1,745,946,600 | 391.665009 | 391.76001 | 391.470215 | 391.605011 | 34,527 |
MSFT | 1,745,946,660 | 391.649994 | 391.799988 | 391.470001 | 391.519989 | 29,900 |
MSFT | 1,745,946,720 | 391.540009 | 391.609985 | 391.350006 | 391.545013 | 19,168 |
MSFT | 1,745,946,780 | 391.545013 | 391.820007 | 391.545013 | 391.799988 | 20,160 |
MSFT | 1,745,946,840 | 391.850006 | 392.089996 | 391.764893 | 392.089996 | 20,818 |
MSFT | 1,745,946,900 | 392.01001 | 392.100006 | 391.859985 | 391.88501 | 16,412 |
MSFT | 1,745,946,960 | 391.929993 | 392.019989 | 391.860107 | 391.98999 | 14,442 |
MSFT | 1,745,947,020 | 392 | 392.679993 | 392 | 392.570007 | 29,155 |
MSFT | 1,745,947,080 | 392.589996 | 392.75 | 392.48999 | 392.625 | 20,127 |
MSFT | 1,745,947,140 | 392.605011 | 392.98999 | 392.570007 | 392.899994 | 22,414 |
MSFT | 1,745,947,200 | 392.876404 | 392.950012 | 392.710297 | 392.86969 | 13,574 |
MSFT | 1,745,947,260 | 392.950012 | 393.209991 | 392.950012 | 393.160004 | 12,309 |
MSFT | 1,745,947,320 | 393.160004 | 393.191498 | 393 | 393 | 12,253 |
MSFT | 1,745,947,380 | 392.929993 | 392.98999 | 392.846008 | 392.846008 | 9,741 |
MSFT | 1,745,947,440 | 392.904999 | 393.075012 | 392.850006 | 392.98999 | 12,222 |
MSFT | 1,745,947,500 | 392.970001 | 393.01001 | 392.880005 | 393.01001 | 6,232 |
MSFT | 1,745,947,560 | 393.015015 | 393.119995 | 392.850006 | 392.850006 | 22,853 |
MSFT | 1,745,947,620 | 392.850006 | 392.894989 | 392.640015 | 392.644989 | 15,755 |
MSFT | 1,745,947,680 | 392.570007 | 392.769989 | 392.359985 | 392.670013 | 30,331 |
MSFT | 1,745,947,740 | 392.695007 | 392.744995 | 392.595001 | 392.609985 | 9,890 |
MSFT | 1,745,947,800 | 392.659912 | 392.799988 | 392.559998 | 392.73999 | 9,099 |
MSFT | 1,745,947,860 | 392.769989 | 392.790009 | 392.579987 | 392.670013 | 17,646 |
MSFT | 1,745,947,920 | 392.690002 | 392.779999 | 392.570007 | 392.779999 | 14,713 |
MSFT | 1,745,947,980 | 392.820007 | 392.829987 | 392.649994 | 392.725006 | 11,023 |
MSFT | 1,745,948,040 | 392.742188 | 392.769989 | 392.616394 | 392.720001 | 12,644 |
MSFT | 1,745,948,100 | 392.679993 | 392.929993 | 392.589996 | 392.859985 | 17,827 |
MSFT | 1,745,948,160 | 392.880005 | 392.914093 | 392.75 | 392.75 | 10,364 |
MSFT | 1,745,948,220 | 392.76001 | 392.799988 | 392.640015 | 392.640015 | 10,875 |
MSFT | 1,745,948,280 | 392.679993 | 392.709991 | 392.605988 | 392.700012 | 29,570 |
MSFT | 1,745,948,340 | 392.73999 | 392.770599 | 392.51001 | 392.640015 | 21,201 |
MSFT | 1,745,948,400 | 392.649994 | 393.049988 | 392.649994 | 392.890015 | 29,543 |
MSFT | 1,745,948,460 | 392.899994 | 392.98999 | 392.769989 | 392.769989 | 9,279 |
MSFT | 1,745,948,520 | 392.76001 | 392.920013 | 392.744995 | 392.815796 | 13,664 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.