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 | 1,745,948,580 | 392.894989 | 392.929993 | 392.799988 | 392.920013 | 16,868 |
MSFT | 1,745,948,640 | 392.899994 | 393.040009 | 392.899994 | 392.964996 | 6,386 |
MSFT | 1,745,948,700 | 392.964996 | 392.964996 | 392.690002 | 392.850006 | 19,545 |
MSFT | 1,745,948,760 | 392.859985 | 392.880005 | 392.75 | 392.859985 | 15,627 |
MSFT | 1,745,948,820 | 392.875 | 393.690002 | 392.839905 | 393.649994 | 79,826 |
MSFT | 1,745,948,880 | 393.61499 | 393.890015 | 393.560486 | 393.829987 | 17,796 |
MSFT | 1,745,948,940 | 393.76001 | 394 | 393.76001 | 393.829987 | 25,217 |
MSFT | 1,745,949,000 | 393.772186 | 393.929291 | 393.459991 | 393.463898 | 19,045 |
MSFT | 1,745,949,060 | 393.362 | 393.48999 | 393.279999 | 393.450012 | 17,871 |
MSFT | 1,745,949,120 | 393.480011 | 393.549988 | 393.415009 | 393.420013 | 17,765 |
MSFT | 1,745,949,180 | 393.473999 | 393.809998 | 393.299988 | 393.429993 | 36,039 |
MSFT | 1,745,949,240 | 393.48999 | 393.619995 | 393.471497 | 393.475006 | 16,865 |
MSFT | 1,745,949,300 | 393.479889 | 393.690002 | 393.380096 | 393.690002 | 14,845 |
MSFT | 1,745,949,360 | 393.619995 | 393.673798 | 393.579987 | 393.600006 | 29,997 |
MSFT | 1,745,949,420 | 393.570007 | 393.629913 | 393.570007 | 393.629913 | 8,092 |
MSFT | 1,745,949,480 | 393.630005 | 393.709991 | 393.598694 | 393.665009 | 8,348 |
MSFT | 1,745,949,540 | 393.670013 | 393.720001 | 393.375 | 393.494995 | 27,334 |
MSFT | 1,745,949,600 | 393.505005 | 393.549988 | 393.450012 | 393.494995 | 12,176 |
MSFT | 1,745,949,660 | 393.48999 | 393.589996 | 393.459991 | 393.5 | 7,492 |
MSFT | 1,745,949,720 | 393.589996 | 393.714996 | 393.589996 | 393.695007 | 8,265 |
MSFT | 1,745,949,780 | 393.700012 | 393.75 | 393.662689 | 393.714996 | 11,785 |
MSFT | 1,745,949,840 | 393.75 | 393.799988 | 393.679993 | 393.790009 | 15,337 |
MSFT | 1,745,949,900 | 393.829987 | 393.920013 | 393.790009 | 393.839996 | 17,730 |
MSFT | 1,745,949,960 | 393.820007 | 393.850006 | 393.709991 | 393.709991 | 16,590 |
MSFT | 1,745,950,020 | 393.63501 | 393.720001 | 393.23999 | 393.299988 | 21,251 |
MSFT | 1,745,950,080 | 393.25 | 393.441986 | 393.040009 | 393.371887 | 17,791 |
MSFT | 1,745,950,140 | 393.410004 | 393.490997 | 393.140015 | 393.405212 | 14,962 |
MSFT | 1,745,950,200 | 393.315002 | 393.320007 | 393.119995 | 393.195007 | 11,032 |
MSFT | 1,745,950,260 | 393.195007 | 393.279999 | 393.149689 | 393.279999 | 7,543 |
MSFT | 1,745,950,320 | 393.324005 | 393.469086 | 393.279999 | 393.339996 | 9,120 |
MSFT | 1,745,950,380 | 393.420013 | 393.51001 | 393.320892 | 393.48999 | 22,650 |
MSFT | 1,745,950,440 | 393.369995 | 393.537415 | 393.339996 | 393.537415 | 13,714 |
MSFT | 1,745,950,500 | 393.529999 | 393.640015 | 393.5 | 393.619995 | 22,412 |
MSFT | 1,745,950,560 | 393.690002 | 393.910004 | 393.690002 | 393.779999 | 21,458 |
MSFT | 1,745,950,620 | 393.880005 | 394.049988 | 393.799988 | 394.01001 | 35,831 |
MSFT | 1,745,950,680 | 394.01001 | 394.01001 | 393.640015 | 393.789886 | 22,913 |
MSFT | 1,745,950,740 | 393.850006 | 393.879913 | 393.540009 | 393.540009 | 14,310 |
MSFT | 1,745,950,800 | 393.61499 | 393.733002 | 393.339996 | 393.5 | 29,995 |
MSFT | 1,745,950,860 | 393.540009 | 393.559998 | 393.23999 | 393.33139 | 14,991 |
MSFT | 1,745,950,920 | 393.299988 | 393.540009 | 393.290009 | 393.450012 | 27,075 |
MSFT | 1,745,950,980 | 393.51001 | 393.825012 | 393.450012 | 393.815002 | 21,322 |
MSFT | 1,745,951,040 | 393.829987 | 393.849915 | 393.709991 | 393.709991 | 14,350 |
MSFT | 1,745,951,100 | 393.744995 | 394 | 393.619995 | 393.910004 | 19,090 |
MSFT | 1,745,951,160 | 393.869995 | 393.910004 | 393.630005 | 393.725006 | 18,077 |
MSFT | 1,745,951,220 | 393.755096 | 394.098999 | 393.755096 | 394.059998 | 15,948 |
MSFT | 1,745,951,280 | 394.065491 | 394.200012 | 393.980011 | 394.049988 | 70,154 |
MSFT | 1,745,951,340 | 394 | 394.130005 | 393.994995 | 394.079987 | 14,296 |
MSFT | 1,745,951,400 | 394.084991 | 394.23999 | 394.022491 | 394.23999 | 16,424 |
MSFT | 1,745,951,460 | 394.234802 | 394.299988 | 394 | 394 | 21,995 |
MSFT | 1,745,951,520 | 393.940002 | 394.049988 | 393.640015 | 393.779999 | 26,226 |
MSFT | 1,745,951,580 | 393.750092 | 394.019897 | 393.75 | 394.01001 | 11,346 |
MSFT | 1,745,951,640 | 393.980011 | 394.049988 | 393.929993 | 393.934998 | 8,892 |
MSFT | 1,745,951,700 | 393.970001 | 393.970001 | 393.850006 | 393.959991 | 14,115 |
MSFT | 1,745,951,760 | 394 | 394.070007 | 393.915009 | 393.970001 | 14,620 |
MSFT | 1,745,951,820 | 393.979889 | 394.070007 | 393.979889 | 394.024994 | 12,134 |
MSFT | 1,745,951,880 | 393.98999 | 394.179993 | 393.950012 | 394.119995 | 11,961 |
MSFT | 1,745,951,940 | 394.160004 | 394.19989 | 394.079987 | 394.160004 | 12,188 |
MSFT | 1,745,952,000 | 394.144989 | 394.179993 | 394.080109 | 394.104187 | 12,017 |
MSFT | 1,745,952,060 | 394.109192 | 394.149994 | 393.984985 | 393.984985 | 14,338 |
MSFT | 1,745,952,120 | 393.950012 | 394.035004 | 393.899994 | 393.929993 | 10,663 |
MSFT | 1,745,952,180 | 393.959991 | 393.959991 | 393.679993 | 393.799988 | 14,291 |
MSFT | 1,745,952,240 | 393.820007 | 393.890015 | 393.71109 | 393.859497 | 7,724 |
MSFT | 1,745,952,300 | 393.804993 | 393.859985 | 393.605011 | 393.6138 | 17,703 |
MSFT | 1,745,952,360 | 393.55011 | 393.890015 | 393.55011 | 393.834991 | 13,718 |
MSFT | 1,745,952,420 | 393.862396 | 393.910004 | 393.769989 | 393.86499 | 11,358 |
MSFT | 1,745,952,480 | 393.839996 | 393.839996 | 393.690002 | 393.750092 | 11,184 |
MSFT | 1,745,952,540 | 393.779999 | 393.850006 | 393.709991 | 393.75 | 12,762 |
MSFT | 1,745,952,600 | 393.820007 | 393.820007 | 393.589996 | 393.589996 | 15,392 |
MSFT | 1,745,952,660 | 393.566498 | 393.714996 | 393.359985 | 393.630005 | 24,506 |
MSFT | 1,745,952,720 | 393.630005 | 393.910004 | 393.529999 | 393.829987 | 50,121 |
MSFT | 1,745,952,780 | 393.779999 | 393.920013 | 393.76001 | 393.88501 | 9,440 |
MSFT | 1,745,952,840 | 393.88501 | 393.929993 | 393.809998 | 393.809998 | 23,485 |
MSFT | 1,745,952,900 | 393.850006 | 393.959991 | 393.790009 | 393.910004 | 23,207 |
MSFT | 1,745,952,960 | 393.899994 | 393.919891 | 393.549988 | 393.676697 | 20,030 |
MSFT | 1,745,953,020 | 393.660004 | 393.727112 | 393.540009 | 393.600006 | 26,642 |
MSFT | 1,745,953,080 | 393.670013 | 393.674988 | 393.380005 | 393.399994 | 35,495 |
MSFT | 1,745,953,140 | 393.394989 | 393.554993 | 393.394989 | 393.484985 | 15,419 |
MSFT | 1,745,953,200 | 393.515015 | 393.765015 | 393.429993 | 393.765015 | 16,553 |
MSFT | 1,745,953,260 | 393.790009 | 394.059998 | 393.790009 | 394 | 29,532 |
MSFT | 1,745,953,320 | 394.019989 | 394.149994 | 393.98999 | 393.98999 | 23,233 |
MSFT | 1,745,953,380 | 394.029999 | 394.035004 | 393.745209 | 393.959991 | 15,922 |
MSFT | 1,745,953,440 | 393.975006 | 394.01001 | 393.850006 | 393.850006 | 12,805 |
MSFT | 1,745,953,500 | 393.899994 | 393.899994 | 393.690002 | 393.75 | 30,779 |
MSFT | 1,745,953,560 | 393.820007 | 393.9599 | 393.75 | 393.9599 | 15,814 |
MSFT | 1,745,953,620 | 393.859985 | 394.420013 | 393.799988 | 394.079987 | 114,123 |
MSFT | 1,745,953,680 | 394.070007 | 394.140015 | 393.679993 | 393.709991 | 34,994 |
MSFT | 1,745,953,740 | 393.710205 | 393.89859 | 393.700012 | 393.787415 | 20,295 |
MSFT | 1,745,953,800 | 393.809998 | 394.070007 | 393.809998 | 393.930695 | 12,323 |
MSFT | 1,745,953,860 | 393.981903 | 394.099915 | 393.855896 | 394.065002 | 13,680 |
MSFT | 1,745,953,920 | 394.040009 | 394.084991 | 393.910004 | 393.920013 | 13,533 |
MSFT | 1,745,953,980 | 393.929993 | 394.035004 | 393.929993 | 393.98999 | 41,655 |
MSFT | 1,745,954,040 | 394.044006 | 394.089996 | 393.700012 | 393.935913 | 37,764 |
MSFT | 1,745,954,100 | 393.967194 | 394.019989 | 393.819611 | 393.839996 | 48,454 |
MSFT | 1,745,954,160 | 393.880005 | 393.980011 | 393.779999 | 393.929993 | 13,491 |
MSFT | 1,745,954,220 | 393.850006 | 393.979889 | 393.73999 | 393.790009 | 19,606 |
MSFT | 1,745,954,280 | 393.763489 | 393.850006 | 393.749603 | 393.815002 | 14,960 |
MSFT | 1,745,954,340 | 393.790009 | 393.809998 | 393.649994 | 393.769989 | 15,032 |
MSFT | 1,745,954,400 | 393.804993 | 393.910004 | 393.620605 | 393.892303 | 14,679 |
MSFT | 1,745,954,460 | 393.875 | 393.980011 | 393.820007 | 393.929993 | 32,300 |
MSFT | 1,745,954,520 | 393.949188 | 394.059906 | 393.880005 | 393.959991 | 27,819 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.