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 | 1,746,035,700 | 390.945007 | 391.035004 | 390.785004 | 390.809998 | 35,828 |
MSFT | 1,746,035,760 | 390.829987 | 390.920013 | 390.380005 | 390.459991 | 21,941 |
MSFT | 1,746,035,820 | 390.470001 | 390.769989 | 390.4375 | 390.730011 | 22,232 |
MSFT | 1,746,035,880 | 390.725006 | 390.769989 | 390.640015 | 390.744995 | 14,502 |
MSFT | 1,746,035,940 | 390.734985 | 390.739014 | 390.464996 | 390.464996 | 19,566 |
MSFT | 1,746,036,000 | 390.540009 | 390.569885 | 390.220001 | 390.220001 | 32,740 |
MSFT | 1,746,036,060 | 390.26001 | 390.329987 | 390.179993 | 390.329987 | 18,029 |
MSFT | 1,746,036,120 | 390.350006 | 390.350006 | 390.059998 | 390.299988 | 34,122 |
MSFT | 1,746,036,180 | 390.26001 | 390.498901 | 390.220001 | 390.230011 | 37,833 |
MSFT | 1,746,036,240 | 390.179993 | 390.25 | 390.049988 | 390.25 | 27,871 |
MSFT | 1,746,036,300 | 390.265015 | 390.304993 | 390.095001 | 390.105011 | 19,824 |
MSFT | 1,746,036,360 | 390.129913 | 390.129913 | 389.809998 | 389.970001 | 26,263 |
MSFT | 1,746,036,420 | 390.029999 | 392.820007 | 390.029999 | 391.679993 | 239,604 |
MSFT | 1,746,036,480 | 391.73999 | 391.899994 | 390.980011 | 391.332001 | 43,428 |
MSFT | 1,746,036,540 | 391.26001 | 391.559998 | 390.76001 | 391.119995 | 40,484 |
MSFT | 1,746,036,600 | 391.049988 | 391.820007 | 390.929993 | 391.820007 | 24,433 |
MSFT | 1,746,036,660 | 391.915009 | 392.160004 | 391.559998 | 391.63501 | 27,896 |
MSFT | 1,746,036,720 | 391.73999 | 391.899994 | 391.459991 | 391.571991 | 23,311 |
MSFT | 1,746,036,780 | 391.575012 | 391.75 | 390.890015 | 390.890015 | 35,643 |
MSFT | 1,746,036,840 | 390.929993 | 391.140015 | 390.661804 | 391.029999 | 24,715 |
MSFT | 1,746,036,900 | 390.940002 | 391.420013 | 390.839996 | 391.420013 | 20,306 |
MSFT | 1,746,036,960 | 391.299988 | 391.399994 | 391.140015 | 391.200012 | 19,061 |
MSFT | 1,746,037,020 | 391.160004 | 391.503296 | 391.019989 | 391.200012 | 14,020 |
MSFT | 1,746,037,080 | 391.23999 | 391.385986 | 391.149994 | 391.209991 | 11,274 |
MSFT | 1,746,037,140 | 391.149994 | 391.184998 | 390.747803 | 391.049988 | 27,205 |
MSFT | 1,746,037,200 | 391.049988 | 391.160004 | 390.959991 | 391 | 26,919 |
MSFT | 1,746,037,260 | 391.051788 | 391.065002 | 390.48999 | 390.651215 | 25,921 |
MSFT | 1,746,037,320 | 390.709991 | 390.9729 | 390.51001 | 390.702515 | 26,320 |
MSFT | 1,746,037,380 | 390.725403 | 390.868805 | 390.660004 | 390.747498 | 18,735 |
MSFT | 1,746,037,440 | 390.744995 | 390.910004 | 390.68869 | 390.850006 | 23,535 |
MSFT | 1,746,037,500 | 390.850006 | 390.850006 | 390.674988 | 390.820007 | 18,546 |
MSFT | 1,746,037,560 | 390.859985 | 391.230011 | 390.820007 | 391.230011 | 28,711 |
MSFT | 1,746,037,620 | 391.26001 | 391.269989 | 390.98999 | 391.084015 | 16,471 |
MSFT | 1,746,037,680 | 391.054993 | 391.119995 | 390.779999 | 390.855011 | 31,158 |
MSFT | 1,746,037,740 | 390.827209 | 390.950012 | 389.890015 | 390.579987 | 144,574 |
MSFT | 1,746,037,800 | 390.579987 | 390.764099 | 390.470001 | 390.589996 | 37,025 |
MSFT | 1,746,037,860 | 390.589996 | 390.790009 | 390.369995 | 390.790009 | 27,831 |
MSFT | 1,746,037,920 | 390.73999 | 390.899994 | 390.459991 | 390.609985 | 29,830 |
MSFT | 1,746,037,980 | 390.649994 | 390.660004 | 390.410004 | 390.579987 | 27,397 |
MSFT | 1,746,038,040 | 390.549988 | 390.709991 | 390.440002 | 390.440002 | 24,685 |
MSFT | 1,746,038,100 | 390.440002 | 390.440002 | 389.920013 | 390.095001 | 33,617 |
MSFT | 1,746,038,160 | 390.059998 | 390.144592 | 389.799988 | 389.920013 | 17,876 |
MSFT | 1,746,038,220 | 389.890015 | 389.959991 | 389.720001 | 389.912506 | 22,975 |
MSFT | 1,746,038,280 | 389.920013 | 389.932007 | 389.519989 | 389.640015 | 41,333 |
MSFT | 1,746,038,340 | 389.640015 | 389.75 | 389.559998 | 389.579987 | 26,545 |
MSFT | 1,746,038,400 | 389.567993 | 389.839996 | 389.480011 | 389.660004 | 22,449 |
MSFT | 1,746,038,460 | 389.700012 | 389.700012 | 389.440002 | 389.554993 | 23,579 |
MSFT | 1,746,038,520 | 389.48999 | 389.890015 | 389.399994 | 389.820007 | 20,490 |
MSFT | 1,746,038,580 | 389.863586 | 389.940002 | 389.720001 | 389.765015 | 23,882 |
MSFT | 1,746,038,640 | 389.76001 | 389.887909 | 389.649994 | 389.690002 | 34,927 |
MSFT | 1,746,038,700 | 389.700012 | 390.079987 | 389.600006 | 390.079987 | 27,494 |
MSFT | 1,746,038,760 | 390.029999 | 390.230011 | 389.904907 | 390.160004 | 18,023 |
MSFT | 1,746,038,820 | 390.154999 | 390.420013 | 390.150909 | 390.359985 | 38,470 |
MSFT | 1,746,038,880 | 390.36499 | 390.5 | 390.330109 | 390.370514 | 24,754 |
MSFT | 1,746,038,940 | 390.404999 | 390.950012 | 390.404999 | 390.73999 | 19,316 |
MSFT | 1,746,039,000 | 390.73999 | 390.940002 | 390.709991 | 390.940002 | 30,311 |
MSFT | 1,746,039,060 | 390.940002 | 391 | 390.709991 | 390.765015 | 19,018 |
MSFT | 1,746,039,120 | 390.700012 | 390.700012 | 390.5 | 390.600006 | 22,515 |
MSFT | 1,746,039,180 | 390.559998 | 390.559998 | 390.329987 | 390.334991 | 35,225 |
MSFT | 1,746,039,240 | 390.350006 | 390.459991 | 390.270111 | 390.309998 | 25,095 |
MSFT | 1,746,039,300 | 390.309998 | 390.5 | 390.304993 | 390.434998 | 25,988 |
MSFT | 1,746,039,360 | 390.420013 | 390.420013 | 390.029999 | 390.070007 | 34,078 |
MSFT | 1,746,039,420 | 390.070007 | 390.130005 | 389.920013 | 389.98999 | 49,826 |
MSFT | 1,746,039,480 | 390 | 390.070496 | 389.890015 | 389.959991 | 30,440 |
MSFT | 1,746,039,540 | 389.940002 | 390.059998 | 389.839996 | 389.940002 | 23,542 |
MSFT | 1,746,039,600 | 389.929993 | 390.309998 | 389.920013 | 390.265015 | 33,582 |
MSFT | 1,746,039,660 | 390.23999 | 390.464996 | 390.23999 | 390.299988 | 30,600 |
MSFT | 1,746,039,720 | 390.279999 | 390.410004 | 390.070007 | 390.320007 | 37,464 |
MSFT | 1,746,039,780 | 390.350006 | 390.600006 | 390.290009 | 390.424988 | 29,448 |
MSFT | 1,746,039,840 | 390.420013 | 390.450012 | 390.369995 | 390.399994 | 24,988 |
MSFT | 1,746,039,900 | 390.399994 | 390.589996 | 390.309998 | 390.494995 | 51,917 |
MSFT | 1,746,039,960 | 390.470001 | 390.540009 | 390.329987 | 390.51001 | 41,727 |
MSFT | 1,746,040,020 | 390.515015 | 390.540009 | 390.200012 | 390.269989 | 100,254 |
MSFT | 1,746,040,080 | 390.25 | 390.540009 | 390.23999 | 390.459991 | 25,247 |
MSFT | 1,746,040,140 | 390.459991 | 390.459991 | 390.309998 | 390.309998 | 20,900 |
MSFT | 1,746,040,200 | 390.309998 | 390.329987 | 390.209991 | 390.25 | 19,578 |
MSFT | 1,746,040,260 | 390.289795 | 390.779999 | 390.289795 | 390.765015 | 35,151 |
MSFT | 1,746,040,320 | 390.730011 | 391.01001 | 390.649994 | 390.649994 | 47,525 |
MSFT | 1,746,040,380 | 390.619995 | 390.77951 | 390.619995 | 390.765015 | 36,882 |
MSFT | 1,746,040,440 | 390.769897 | 391.049988 | 390.700012 | 391.049988 | 42,217 |
MSFT | 1,746,040,500 | 391.01001 | 391.14859 | 390.930511 | 391.01001 | 60,627 |
MSFT | 1,746,040,560 | 391.005005 | 391.149994 | 391 | 391.100006 | 33,839 |
MSFT | 1,746,040,620 | 391.140015 | 391.174988 | 390.795013 | 390.795013 | 36,563 |
MSFT | 1,746,040,680 | 390.792511 | 391.019989 | 390.640015 | 390.980011 | 38,900 |
MSFT | 1,746,040,740 | 390.964996 | 391.01001 | 390.690002 | 390.690002 | 51,446 |
MSFT | 1,746,040,800 | 390.690002 | 390.98999 | 390.600098 | 390.940002 | 54,692 |
MSFT | 1,746,040,860 | 390.965607 | 391.140015 | 390.850006 | 391.075012 | 49,135 |
MSFT | 1,746,040,920 | 391.075012 | 391.140015 | 390.602386 | 390.679993 | 38,068 |
MSFT | 1,746,040,980 | 390.63501 | 390.63501 | 390.410004 | 390.559998 | 83,416 |
MSFT | 1,746,041,040 | 390.540009 | 390.670013 | 390.420013 | 390.420013 | 33,671 |
MSFT | 1,746,041,100 | 390.420013 | 390.420013 | 389.890015 | 389.945007 | 50,712 |
MSFT | 1,746,041,160 | 389.929993 | 390.059998 | 389.839996 | 389.88501 | 34,756 |
MSFT | 1,746,041,220 | 389.913513 | 390.23999 | 389.839996 | 390.184998 | 55,907 |
MSFT | 1,746,041,280 | 390.179993 | 390.450012 | 390.100006 | 390.420013 | 41,455 |
MSFT | 1,746,041,340 | 390.390015 | 390.586487 | 390.119995 | 390.220001 | 40,631 |
MSFT | 1,746,041,400 | 390.23999 | 390.390015 | 389.890015 | 390.269989 | 56,816 |
MSFT | 1,746,041,460 | 390.25 | 390.339996 | 390.087494 | 390.220001 | 45,047 |
MSFT | 1,746,041,520 | 390.26001 | 390.399994 | 390.089996 | 390.320007 | 27,797 |
MSFT | 1,746,041,580 | 390.31189 | 390.600006 | 390.130005 | 390.397491 | 93,936 |
MSFT | 1,746,041,640 | 390.459991 | 390.459991 | 389.940002 | 390.209991 | 71,928 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.