Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT
| 2024-03-21T00:00:00
| 425.335907
| 426.772296
| 423.146679
| 425.791577
| 21,296,200
| 413.68541
| 409.471875
| 407.905233
| 402.844677
| 391.233188
| 383.460199
| 354.738275
| 416.108509
| 415.46687
| 414.350509
| 410.729047
| 409.371404
| 400.799313
| 392.211097
| 384.204007
| 358.154705
| 417.123977
| 412.261816
| 410.938372
| 407.321287
| 400.908683
| 395.180486
| 371.427291
| 422.076221
| 421.513648
| 422.047218
| 416.579207
| 411.761038
| 415.655352
| 417.164592
| 415.298857
| 5.314189
| 3.954276
| 22.885003
| 35.961104
| 16.735555
| 412.131168
| 410.130136
| 398.587994
| 387.461787
| 60.215064
| 394.646976
| 426.772296
| 95.528795
| 88.31586
| 184.34606
| -4.471205
| 3,512,497,100
| 0.216761
| 182
| 143.382182
| 409.471875
| 7.6717
| 424.815274
| 394.128476
| 7.904316
| 411.077792
| 426.886423
| 395.269161
| 426.772296
| 394.646976
| 410.709636
| 419.966819
| 417.975715
| 414.716627
| 423.225907
| 425.217012
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 0
| 0.118999
| 0
| 21,296,200
|
MSFT
| 2024-03-22T00:00:00
| 424.711792
| 425.821264
| 422.066895
| 425.662794
| 17,648,500
| 415.916248
| 410.383229
| 408.784097
| 403.769437
| 392.029388
| 384.45284
| 355.21898
| 417.829166
| 417.147765
| 415.944552
| 412.000205
| 410.551433
| 401.737057
| 393.066379
| 385.006141
| 358.816964
| 419.128774
| 413.713237
| 412.231185
| 408.178821
| 401.789699
| 395.997349
| 372.123545
| 425.153435
| 424.058282
| 424.323485
| 419.294278
| 413.151033
| 416.400933
| 417.920906
| 416.121396
| 5.747086
| 4.312838
| 23.648682
| 34.582185
| 17.196658
| 414.870169
| 410.130136
| 399.401269
| 387.461787
| 60.170722
| 394.646976
| 426.772296
| 93.586044
| 93.438073
| 151.246196
| -6.413956
| 3,494,848,600
| 0.255759
| 181
| 143.446498
| 410.383229
| 8.350749
| 427.084727
| 393.681731
| 7.816575
| 412.376268
| 428.009418
| 396.743118
| 426.772296
| 394.646976
| 410.709636
| 425.084961
| 423.397626
| 421.459344
| 427.023242
| 428.710577
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| 0.052938
| 0
| 17,648,500
|
MSFT
| 2024-03-25T00:00:00
| 418.887054
| 423.394324
| 417.648799
| 421.244698
| 18,060,500
| 417.733014
| 411.142032
| 409.529031
| 404.540919
| 392.703364
| 385.313225
| 355.721272
| 418.040744
| 417.463999
| 416.397245
| 412.626282
| 411.192635
| 402.409606
| 393.74587
| 385.67705
| 359.414677
| 419.66892
| 414.523125
| 413.008335
| 408.771669
| 402.49648
| 396.679215
| 372.757058
| 425.277182
| 424.595795
| 424.774139
| 421.458681
| 414.476048
| 417.11587
| 418.650053
| 416.941337
| 5.556106
| 4.561492
| 23.539196
| 32.0893
| 20.466188
| 417.178303
| 410.130136
| 400.669376
| 387.461787
| 66.417557
| 394.646976
| 426.772296
| 75.454746
| 88.189862
| 92.700313
| -24.545254
| 3,476,788,100
| 0.265561
| 180
| 143.510922
| 411.142032
| 8.401898
| 427.945828
| 394.338236
| 7.310659
| 412.996343
| 427.61766
| 398.375026
| 426.772296
| 394.646976
| 410.709636
| 424.199984
| 422.578703
| 420.445614
| 426.333073
| 427.954353
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.00381
| 0
| 18,060,500
|
MSFT
| 2024-03-26T00:00:00
| 417.688416
| 421.987636
| 417.391246
| 421.611201
| 16,725,600
| 418.364029
| 411.843872
| 410.276342
| 405.21249
| 393.410401
| 386.15373
| 356.208315
| 417.970278
| 417.504802
| 416.595887
| 413.086476
| 411.69231
| 403.008775
| 394.375937
| 386.310938
| 359.994515
| 419.660812
| 415.14659
| 413.63598
| 409.287257
| 403.153981
| 397.320308
| 373.373646
| 422.83464
| 423.212386
| 424.011218
| 422.909342
| 415.697957
| 417.758993
| 419.322044
| 417.748311
| 5.247542
| 4.698702
| 23.3908
| 30.546113
| 19.751429
| 417.841997
| 410.130136
| 401.672984
| 387.461787
| 65.723485
| 397.49004
| 426.772296
| 68.978209
| 79.339666
| 71.874347
| -31.021791
| 3,460,062,500
| 0.209384
| 179
| 143.570298
| 411.843872
| 8.329223
| 428.502317
| 395.185427
| 7.159945
| 413.443207
| 427.763097
| 399.123317
| 426.772296
| 394.646976
| 410.709636
| 419.976726
| 416.559128
| 414.231201
| 422.304652
| 425.72225
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.05231
| 0
| 16,725,600
|
MSFT
| 2024-03-27T00:00:00
| 417.47052
| 420.462165
| 415.073274
| 420.45225
| 16,705,000
| 418.99108
| 412.522932
| 411.039108
| 405.844108
| 394.086188
| 386.913508
| 356.686736
| 417.870326
| 417.498569
| 416.730446
| 413.485026
| 412.136788
| 403.575902
| 394.983689
| 386.92796
| 360.566415
| 419.498355
| 415.682462
| 414.189378
| 409.767964
| 403.787142
| 397.940442
| 373.98322
| 419.602894
| 420.81586
| 422.593226
| 423.63767
| 416.776827
| 418.336344
| 419.93151
| 418.53613
| 4.928606
| 4.744683
| 22.824738
| 28.797551
| 21.083052
| 417.841997
| 410.130136
| 401.69918
| 388.069911
| 61.098095
| 397.49004
| 426.772296
| 68.234087
| 70.889014
| 50.576776
| -31.765913
| 3,443,357,500
| 0.197251
| 178
| 143.629528
| 412.522932
| 8.199181
| 428.921294
| 396.124571
| 7.00074
| 413.826761
| 427.82824
| 399.825281
| 426.772296
| 394.646976
| 410.709636
| 419.022433
| 416.057229
| 414.426043
| 420.653619
| 423.618822
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.093516
| 0
| 16,705,000
|
MSFT
| 2024-03-28T00:00:00
| 416.767151
| 417.90634
| 415.182178
| 417.004886
| 21,871,200
| 418.545303
| 412.873602
| 411.398497
| 406.477478
| 394.709354
| 387.644051
| 357.136727
| 417.649691
| 417.365584
| 416.736093
| 413.783401
| 412.49297
| 404.093206
| 395.556938
| 387.518835
| 361.125627
| 419.094005
| 416.086673
| 414.629997
| 410.196319
| 404.38401
| 398.531603
| 374.581035
| 417.005936
| 418.385479
| 420.856736
| 423.660855
| 417.666156
| 418.83052
| 420.468034
| 419.299181
| 4.566452
| 4.709036
| 22.299109
| 27.927245
| 20.44589
| 418.332328
| 410.709636
| 401.543093
| 388.069911
| 63.638076
| 397.49004
| 426.772296
| 65.832055
| 67.68145
| 36.476213
| -34.167945
| 3,421,486,300
| 0.145522
| 177
| 143.706839
| 412.873602
| 8.224451
| 429.322505
| 396.4247
| 6.764408
| 414.106798
| 427.635613
| 400.577982
| 426.772296
| 394.646976
| 410.709636
| 417.668653
| 414.875141
| 412.279761
| 420.264032
| 423.057545
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.12828
| 0
| 21,871,200
|
MSFT
| 2024-04-01T00:00:00
| 420.580963
| 423.869777
| 418.253036
| 419.966793
| 16,316,000
| 419.35264
| 413.322839
| 411.962347
| 407.100112
| 395.422
| 388.368524
| 357.593775
| 418.235946
| 417.950198
| 417.327611
| 414.401361
| 413.115123
| 404.739785
| 396.215465
| 388.173531
| 361.717222
| 419.464125
| 416.820707
| 415.336341
| 410.749396
| 405.064841
| 399.183819
| 375.212321
| 416.871244
| 417.498243
| 419.723763
| 423.515508
| 418.489121
| 419.302826
| 420.980471
| 420.049198
| 4.53491
| 4.674211
| 22.586186
| 32.310171
| 18.846626
| 419.20901
| 410.709636
| 401.543093
| 388.069911
| 68.125107
| 402.968042
| 426.772296
| 73.990646
| 69.352263
| 69.245752
| -26.009354
| 3,437,802,300
| 0.103747
| 178
| 143.765289
| 413.322839
| 8.394628
| 430.112095
| 396.533583
| 6.920783
| 414.723385
| 428.564951
| 400.881819
| 426.772296
| 394.646976
| 410.709636
| 416.618556
| 415.330772
| 413.894394
| 418.054935
| 419.342719
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 0
| -0.057361
| 16,316,000
| 0
|
MSFT
| 2024-04-02T00:00:00
| 417.480408
| 418.411578
| 413.914225
| 416.162887
| 17,912,000
| 419.76077
| 413.645776
| 412.513124
| 407.565814
| 396.052699
| 389.025186
| 358.020303
| 418.084838
| 417.864782
| 417.351118
| 414.681274
| 413.450914
| 405.239417
| 396.775069
| 388.753865
| 362.27208
| 419.123719
| 417.216666
| 415.760807
| 411.156467
| 405.645326
| 399.760292
| 375.808208
| 417.218688
| 417.224145
| 418.596163
| 423.075377
| 419.163748
| 419.691705
| 421.430167
| 420.769043
| 4.21118
| 4.581605
| 22.028126
| 29.942702
| 22.2344
| 420.34326
| 410.709636
| 402.835918
| 388.069911
| 56.459768
| 407.584311
| 426.772296
| 51.574445
| 63.799049
| 28.885587
| -48.425555
| 3,419,890,300
| 0.126949
| 177
| 143.82871
| 413.645776
| 8.425619
| 430.497014
| 396.794539
| 6.61511
| 414.985959
| 428.216179
| 401.755738
| 426.772296
| 394.646976
| 410.709636
| 420.901259
| 417.932741
| 415.284518
| 423.549481
| 426.518
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.096439
| 17,912,000
| 0
|
MSFT
| 2024-04-03T00:00:00
| 416.499695
| 419.283291
| 415.152457
| 415.786458
| 16,502,300
| 419.665671
| 414.527414
| 413.027047
| 408.054615
| 396.670453
| 389.63257
| 358.388951
| 417.767809
| 417.616584
| 417.22013
| 414.846585
| 413.685436
| 405.680996
| 397.294138
| 389.303287
| 362.811658
| 418.530796
| 417.488468
| 416.067466
| 411.506815
| 406.183405
| 400.304342
| 376.390093
| 417.275188
| 417.059695
| 417.562044
| 422.419732
| 419.696629
| 419.994818
| 421.806951
| 421.45416
| 3.831321
| 4.431548
| 21.627973
| 29.530622
| 21.197951
| 420.34326
| 410.709636
| 402.655226
| 388.069911
| 55.516553
| 408.911699
| 426.772296
| 42.484559
| 56.01655
| 25.606485
| -57.515441
| 3,403,388,000
| 0.162029
| 176
| 143.886904
| 414.527414
| 7.688047
| 429.903508
| 399.15132
| 6.433973
| 415.130124
| 427.998071
| 402.262177
| 426.772296
| 394.646976
| 410.709636
| 416.60207
| 414.792562
| 412.104717
| 419.289916
| 421.099424
| 419.19072
| 414.500424
| 410.709636
| 406.918848
| 401.521794
| 394.646976
| 426.772296
| 1
| -0.129368
| 16,502,300
| 0
|
MSFT
| 2024-04-04T00:00:00
| 413.953857
| 424.64249
| 413.646772
| 420.997042
| 19,370,900
| 418.937576
| 415.309497
| 413.429629
| 408.445237
| 397.365533
| 390.188147
| 358.773278
| 417.005019
| 416.950634
| 416.717627
| 414.765428
| 413.706084
| 406.005422
| 397.732552
| 389.791417
| 363.320535
| 417.492285
| 417.433843
| 416.138759
| 411.738158
| 406.638231
| 400.785952
| 376.942977
| 416.090432
| 416.14314
| 416.316088
| 421.408392
| 420.052158
| 420.192997
| 422.088158
| 422.094156
| 3.286962
| 4.202631
| 21.93561
| 31.794812
| 18.699235
| 419.734018
| 410.709636
| 402.677484
| 388.069911
| 41.035626
| 408.911699
| 426.772296
| 28.230626
| 40.76321
| 21.493375
| -71.769374
| 3,384,017,100
| 0.113745
| 175
| 143.954545
| 415.309497
| 6.681387
| 428.672272
| 401.946722
| 6.319347
| 415.018098
| 427.656793
| 402.379404
| 426.772296
| 397.49004
| 412.131168
| 416.978481
| 414.673671
| 412.847647
| 418.804505
| 421.109315
| 419.861683
| 415.586474
| 412.131168
| 408.675862
| 403.756443
| 397.49004
| 426.772296
| 1
| -0.156876
| 0
| 19,370,900
|
MSFT
| 2024-04-05T00:00:00
| 421.522064
| 422.502783
| 414.389729
| 416.063853
| 16,554,800
| 418.556192
| 416.120801
| 413.900361
| 408.914844
| 398.098241
| 390.844175
| 359.216519
| 417.908428
| 417.781803
| 417.456771
| 415.379668
| 414.307313
| 406.613918
| 398.358591
| 390.419747
| 363.899655
| 417.962191
| 418.025516
| 416.761254
| 412.250975
| 407.273929
| 401.406425
| 377.567343
| 416.760453
| 416.829552
| 416.543663
| 420.723409
| 420.473074
| 420.45386
| 422.366171
| 422.722385
| 3.426743
| 4.047453
| 22.221273
| 28.938703
| 17.019494
| 419.144631
| 410.709636
| 402.761522
| 388.069911
| 61.43788
| 409.89236
| 426.772296
| 68.896614
| 46.537266
| 32.779611
| -31.103386
| 3,400,571,900
| 0.107052
| 176
| 144.013945
| 416.120801
| 6.379817
| 428.880435
| 403.361167
| 6.05047
| 415.637524
| 427.738463
| 403.536585
| 426.772296
| 397.49004
| 412.131168
| 417.414373
| 410.186257
| 406.418656
| 421.181974
| 428.41009
| 419.861683
| 415.586474
| 412.131168
| 408.675862
| 403.756443
| 397.49004
| 426.772296
| 0
| -0.079611
| 16,554,800
| 0
|
MSFT
| 2024-04-08T00:00:00
| 420.6008
| 423.265528
| 419.322911
| 421.175367
| 14,272,400
| 418.145093
| 417.03067
| 414.260544
| 409.320344
| 398.793352
| 391.402378
| 359.677259
| 418.446902
| 418.294348
| 417.940468
| 415.854316
| 414.791427
| 407.162423
| 398.943913
| 391.017392
| 364.463846
| 418.333938
| 418.452183
| 417.276673
| 412.709247
| 407.866102
| 401.995665
| 378.178132
| 418.401664
| 418.094086
| 417.478322
| 420.212396
| 420.919745
| 420.757135
| 422.637632
| 423.333449
| 3.423716
| 3.922706
| 22.584056
| 28.529015
| 16.292607
| 419.144631
| 410.709636
| 403.572329
| 388.069911
| 59.130872
| 411.645725
| 426.772296
| 59.200956
| 52.109399
| 38.512102
| -40.799044
| 3,386,299,500
| 0.112489
| 175
| 144.064965
| 417.03067
| 5.566278
| 428.163227
| 405.898114
| 5.84032
| 416.110217
| 427.790856
| 404.429577
| 426.772296
| 397.49004
| 412.131168
| 419.471526
| 416.440268
| 411.358471
| 424.553322
| 427.58458
| 419.861683
| 415.586474
| 412.131168
| 408.675862
| 403.756443
| 397.49004
| 426.772296
| 1
| -0.113151
| 0
| 14,272,400
|
MSFT
| 2024-04-09T00:00:00
| 422.274933
| 423.721207
| 417.658712
| 422.433433
| 12,496,900
| 418.483881
| 418.108447
| 414.710675
| 409.777916
| 399.502744
| 392.006827
| 360.116092
| 419.212508
| 419.018091
| 418.607308
| 416.438009
| 415.367082
| 407.755071
| 399.557887
| 391.636353
| 365.03908
| 419.084818
| 418.951637
| 417.893164
| 413.217271
| 408.484038
| 402.607003
| 378.800995
| 420.789939
| 420.010096
| 418.976834
| 420.030019
| 421.43218
| 421.12103
| 422.926994
| 423.933165
| 3.515877
| 3.84134
| 22.54342
| 26.644582
| 17.029637
| 419.144631
| 410.709636
| 403.574805
| 389.132818
| 56.508964
| 413.646772
| 426.772296
| 65.735744
| 64.611105
| 30.401791
| -34.264256
| 3,398,796,400
| 0.110707
| 176
| 144.109893
| 418.108447
| 4.14791
| 426.404267
| 409.812627
| 5.840318
| 416.697333
| 428.377968
| 405.016697
| 426.772296
| 402.968042
| 414.870169
| 421.06308
| 418.860631
| 417.120463
| 422.803248
| 425.005697
| 421.154492
| 417.679071
| 414.870169
| 412.061267
| 408.062153
| 402.968042
| 426.772296
| 0
| -0.041262
| 0
| 12,496,900
|
MSFT
| 2024-04-10T00:00:00
| 419.283356
| 420.04611
| 415.756805
| 418.223401
| 16,216,600
| 418.643375
| 418.503702
| 415.527332
| 410.061156
| 400.207052
| 392.545935
| 360.563057
| 419.226678
| 419.066321
| 418.711316
| 416.696677
| 415.668333
| 408.20716
| 400.076978
| 392.183818
| 365.578824
| 419.230177
| 419.063533
| 418.244909
| 413.590033
| 409.004581
| 403.147132
| 379.389724
| 421.758363
| 420.965143
| 419.818475
| 419.905559
| 421.902104
| 421.479273
| 423.199821
| 424.509179
| 3.309371
| 3.734946
| 22.08201
| 24.751573
| 17.892789
| 419.144631
| 410.709636
| 403.941327
| 389.241584
| 47.309534
| 413.646772
| 426.772296
| 42.943684
| 55.960128
| -0.152651
| -57.056316
| 3,382,579,800
| 0.085881
| 175
| 144.167546
| 418.503702
| 3.83789
| 426.179481
| 410.827923
| 5.930884
| 416.94362
| 428.805389
| 405.081852
| 426.772296
| 407.584311
| 417.178303
| 421.218284
| 418.715361
| 415.155789
| 424.777856
| 427.280779
| 422.243931
| 419.442486
| 417.178303
| 414.914121
| 411.69054
| 407.584311
| 426.772296
| 1
| -0.079591
| 16,216,600
| 0
|
MSFT
| 2024-04-11T00:00:00
| 423.909454
| 425.335928
| 418.391779
| 421.819293
| 17,966,400
| 419.287268
| 419.139174
| 416.551222
| 410.459265
| 400.934546
| 393.129821
| 361.064761
| 420.163233
| 419.94689
| 419.511029
| 417.352384
| 416.302266
| 408.822937
| 400.704149
| 392.812049
| 366.159229
| 420.187646
| 419.578366
| 418.889687
| 414.133103
| 409.628328
| 403.768192
| 380.020036
| 422.7222
| 422.316931
| 421.140299
| 420.216529
| 422.452347
| 421.904708
| 423.506685
| 425.081412
| 3.478899
| 3.683737
| 22.415404
| 28.62743
| 16.544227
| 419.49135
| 410.709636
| 404.788295
| 389.241584
| 48.061408
| 413.646772
| 425.821264
| 84.296594
| 64.325341
| 34.759632
| -15.703406
| 3,400,546,200
| 0.108711
| 176
| 144.232465
| 419.139174
| 3.610368
| 426.359909
| 411.918439
| 6.03136
| 417.607033
| 429.669753
| 405.544314
| 426.772296
| 408.911699
| 417.841997
| 418.362091
| 416.678071
| 414.072785
| 420.967376
| 422.651396
| 422.557195
| 419.949548
| 417.841997
| 415.734447
| 412.733867
| 408.911699
| 426.772296
| 0
| -0.011964
| 17,966,400
| 0
|
MSFT
| 2024-04-12T00:00:00
| 417.936096
| 421.185278
| 415.826103
| 420.06589
| 19,253,800
| 419.404163
| 418.974733
| 417.056826
| 410.955634
| 401.568684
| 393.589703
| 361.507205
| 419.717806
| 419.581291
| 419.268732
| 417.405448
| 416.427945
| 409.180315
| 401.157621
| 393.309554
| 366.674421
| 419.941979
| 419.463787
| 418.996216
| 414.426313
| 410.075737
| 404.259406
| 380.58592
| 421.843319
| 421.911039
| 421.479988
| 420.313094
| 422.865369
| 422.2781
| 423.778086
| 425.627443
| 3.095567
| 3.566103
| 22.16135
| 26.156139
| 17.856038
| 419.49135
| 412.131168
| 404.231077
| 389.241584
| 41.960532
| 413.646772
| 425.335928
| 36.6949
| 54.645059
| -6.148894
| -63.3051
| 3,381,292,400
| 0.060129
| 175
| 144.300517
| 418.974733
| 3.585178
| 426.14509
| 411.804376
| 6.340573
| 417.638373
| 430.319518
| 404.957227
| 426.772296
| 408.911699
| 417.841997
| 422.54572
| 419.755513
| 415.601572
| 426.699662
| 429.489869
| 422.557195
| 419.949548
| 417.841997
| 415.734447
| 412.733867
| 408.911699
| 426.772296
| 1
| -0.054083
| 0
| 19,253,800
|
MSFT
| 2024-04-15T00:00:00
| 409.753754
| 422.809917
| 409.545705
| 422.591982
| 20,273,500
| 418.321442
| 418.837041
| 417.35084
| 411.165749
| 402.092669
| 394.030252
| 361.902436
| 417.724995
| 417.794466
| 417.804889
| 416.70984
| 415.914546
| 409.202803
| 401.383835
| 393.635182
| 367.103071
| 418.187359
| 418.585599
| 418.434441
| 414.37918
| 410.291134
| 404.579486
| 381.065985
| 417.737567
| 418.719202
| 419.643394
| 419.615799
| 422.904358
| 422.450498
| 423.924475
| 426.118043
| 2.107236
| 3.274329
| 20.728548
| 22.69412
| 21.759645
| 417.440816
| 412.131168
| 404.231077
| 389.241584
| 39.737358
| 409.545705
| 425.335928
| 1.31758
| 40.769691
| -53.957511
| -98.68242
| 3,361,018,900
| 0.042136
| 174
| 144.369995
| 418.837041
| 3.88682
| 426.610681
| 411.0634
| 6.783517
| 416.887456
| 430.45449
| 403.320423
| 426.772296
| 409.545705
| 418.159
| 418.315826
| 415.446374
| 412.956651
| 420.805548
| 423.675001
| 422.70682
| 420.191738
| 418.159
| 416.126263
| 413.232195
| 409.545705
| 426.772296
| 1
| -0.089824
| 0
| 20,273,500
|
MSFT
| 2024-04-16T00:00:00
| 410.684814
| 414.468931
| 409.842825
| 410.674929
| 16,765,600
| 417.641882
| 418.701326
| 417.749457
| 411.247355
| 402.636847
| 394.405063
| 362.306261
| 416.316959
| 416.501802
| 416.709493
| 416.16211
| 415.512259
| 409.260921
| 401.628598
| 393.972799
| 367.536721
| 416.798881
| 417.809196
| 417.92167
| 414.36032
| 410.517243
| 404.909279
| 381.551382
| 412.948524
| 414.537427
| 416.584393
| 418.413863
| 422.622022
| 422.453633
| 423.970155
| 426.560519
| 1.383161
| 2.896096
| 19.39809
| 21.59965
| 20.710242
| 417.440816
| 412.131168
| 404.415128
| 389.241584
| 42.082788
| 409.545705
| 425.335928
| 7.214018
| 15.075499
| -79.257861
| -92.785982
| 3,377,784,500
| 0.011342
| 175
| 144.427626
| 418.701326
| 4.126674
| 426.954674
| 410.447978
| 6.792002
| 416.296729
| 429.880732
| 402.712725
| 426.772296
| 409.545705
| 418.159
| 414.036458
| 405.263
| 400.772247
| 418.527212
| 427.30067
| 422.70682
| 420.191738
| 418.159
| 416.126263
| 413.232195
| 409.545705
| 426.772296
| 0
| -0.019934
| 16,765,600
| 0
|
MSFT
| 2024-04-17T00:00:00
| 407.970551
| 414.944415
| 406.474728
| 413.329724
| 15,855,500
| 416.788968
| 418.227319
| 417.613148
| 411.384825
| 403.128881
| 394.795942
| 362.669484
| 414.647677
| 414.950666
| 415.36504
| 415.417423
| 414.932127
| 409.210318
| 401.795491
| 394.249982
| 367.939047
| 415.040457
| 416.787218
| 417.169447
| 414.231818
| 410.657604
| 405.177903
| 382.005753
| 408.364962
| 410.397522
| 413.038388
| 416.704471
| 421.988146
| 422.253526
| 423.89738
| 426.947376
| 0.583581
| 2.433593
| 18.450287
| 19.756524
| 22.336336
| 415.905328
| 414.870169
| 404.415128
| 389.241584
| 39.834515
| 406.474728
| 425.335928
| 7.930686
| 5.487428
| -96.585457
| -92.069314
| 3,361,929,000
| -0.06971
| 174
| 144.481549
| 418.227319
| 4.771909
| 427.771137
| 408.683502
| 7.012059
| 415.503759
| 429.527876
| 401.479642
| 426.772296
| 406.474728
| 416.623512
| 411.665523
| 408.862116
| 407.039417
| 413.488222
| 416.29163
| 421.98207
| 419.018625
| 416.623512
| 414.228399
| 410.818408
| 406.474728
| 426.772296
| 1
| -0.060079
| 0
| 15,855,500
|
MSFT
| 2024-04-18T00:00:00
| 400.47171
| 408.020143
| 400.15474
| 406.771971
| 21,029,900
| 415.440753
| 417.189165
| 417.184016
| 411.375483
| 403.510912
| 395.064569
| 363.007768
| 411.812484
| 412.318128
| 413.073759
| 414.058722
| 413.819788
| 408.867628
| 401.760655
| 394.373184
| 368.262755
| 412.073683
| 415.096207
| 415.850874
| 413.803852
| 410.587678
| 405.290294
| 382.381895
| 403.528329
| 405.435101
| 408.519893
| 414.149675
| 420.864012
| 421.755886
| 423.638066
| 427.252601
| -0.647719
| 1.817331
| 18.509462
| 18.203093
| 26.898014
| 412.745334
| 413.463518
| 404.415128
| 389.241584
| 34.776894
| 400.15474
| 425.335928
| 1.258759
| 5.467821
| -159.51614
| -98.741241
| 3,340,899,100
| -0.160491
| 173
| 144.551002
| 417.189165
| 6.144371
| 429.477906
| 404.900423
| 7.37929
| 414.072136
| 428.830716
| 399.313556
| 426.772296
| 400.15474
| 413.463518
| 409.796564
| 404.648714
| 401.326878
| 413.118401
| 418.266251
| 420.490553
| 416.604389
| 413.463518
| 410.322646
| 405.850897
| 400.15474
| 426.772296
| 1
| -0.094101
| 0
| 21,029,900
|
MSFT
| 2024-04-19T00:00:00
| 395.370117
| 401.670378
| 394.032795
| 400.23399
| 30,565,800
| 412.825558
| 415.690875
| 416.149824
| 411.09483
| 403.893082
| 395.286332
| 363.319757
| 408.524011
| 409.236672
| 410.350122
| 412.359758
| 412.400582
| 408.338314
| 401.592483
| 394.392926
| 368.53248
| 408.424477
| 413.018203
| 414.172882
| 413.176191
| 410.373447
| 405.296345
| 382.703908
| 398.185924
| 399.932678
| 403.073258
| 410.805165
| 419.224624
| 420.924679
| 423.156192
| 427.462061
| -2.011996
| 1.051465
| 19.299554
| 16.820072
| 30.944374
| 409.684361
| 410.402545
| 404.620686
| 389.241584
| 27.001535
| 394.032795
| 425.335928
| 4.272168
| 4.487204
| -202.20765
| -95.727832
| 3,310,333,300
| -0.223401
| 172
| 144.64987
| 415.690875
| 7.546754
| 430.784384
| 400.597366
| 7.417501
| 412.290991
| 427.125993
| 397.455989
| 425.821264
| 394.032795
| 409.92703
| 402.882198
| 397.744252
| 395.016795
| 405.609655
| 410.7476
| 418.319185
| 413.678069
| 409.92703
| 406.17599
| 400.835527
| 394.032795
| 425.821264
| 1
| -0.122721
| 0
| 30,565,800
|
MSFT
| 2024-04-22T00:00:00
| 397.192841
| 399.065098
| 392.031799
| 396.321104
| 20,286,900
| 410.484763
| 414.314928
| 415.537234
| 410.849446
| 404.303114
| 395.514655
| 363.625498
| 406.257777
| 407.046884
| 408.325925
| 410.980947
| 411.230756
| 407.901236
| 401.476703
| 394.448369
| 368.817658
| 405.582164
| 411.256485
| 412.714653
| 412.631015
| 410.197124
| 405.334097
| 383.040954
| 394.295656
| 395.893831
| 398.215665
| 407.235353
| 417.268495
| 419.861879
| 422.50629
| 427.591569
| -2.912543
| 0.258664
| 20.249289
| 15.641516
| 30.769619
| 408.683863
| 409.402047
| 408.933985
| 393.093464
| 31.050995
| 392.031799
| 425.335928
| 15.496703
| 7.00921
| -190.501028
| -84.503297
| 3,330,620,200
| -0.215571
| 173
| 144.715924
| 414.314928
| 8.28776
| 430.890447
| 397.739408
| 7.443684
| 410.853072
| 425.74044
| 395.965704
| 425.335928
| 392.031799
| 408.683863
| 397.02443
| 392.378482
| 389.386847
| 400.016065
| 404.662014
| 417.476153
| 412.61375
| 408.683863
| 404.753976
| 399.158882
| 392.031799
| 425.335928
| 0
| -0.046576
| 20,286,900
| 0
|
MSFT
| 2024-04-23T00:00:00
| 403.740723
| 404.364808
| 399.273086
| 400.441992
| 15,734,500
| 408.631342
| 413.557611
| 415.150898
| 410.607665
| 404.83552
| 395.768017
| 363.983918
| 405.754366
| 406.445764
| 407.620509
| 410.322745
| 410.654599
| 407.738079
| 401.536282
| 394.632376
| 369.165151
| 404.355975
| 410.249418
| 411.807229
| 412.352241
| 410.182325
| 405.49699
| 383.44011
| 394.570842
| 395.273696
| 396.050112
| 404.159032
| 415.315774
| 418.739235
| 421.788942
| 427.674009
| -3.06257
| -0.405583
| 20.097499
| 19.803618
| 28.57118
| 408.683863
| 409.402047
| 408.933985
| 393.093464
| 39.205458
| 392.031799
| 425.335928
| 35.157575
| 18.308815
| -115.179119
| -64.842425
| 3,346,354,700
| -0.155871
| 174
| 144.768459
| 413.557611
| 8.536273
| 430.630157
| 396.485065
| 7.660908
| 410.175705
| 425.497521
| 394.853889
| 425.335928
| 392.031799
| 408.683863
| 396.096579
| 393.12806
| 389.06328
| 400.161359
| 403.129878
| 417.476153
| 412.61375
| 408.683863
| 404.753976
| 399.158882
| 392.031799
| 425.335928
| 0
| 0.01876
| 15,734,500
| 0
|
MSFT
| 2024-04-24T00:00:00
| 405.216705
| 408.594671
| 402.958128
| 405.712008
| 15,065,300
| 407.224677
| 412.934026
| 414.661539
| 410.500016
| 405.390111
| 396.074206
| 364.376256
| 405.646834
| 406.222299
| 407.250693
| 409.858559
| 410.2363
| 407.639202
| 401.633135
| 394.841967
| 369.523873
| 403.735132
| 409.455046
| 411.04306
| 412.140831
| 410.192356
| 405.684092
| 383.850387
| 398.130639
| 397.349969
| 396.329431
| 401.822143
| 413.473247
| 417.633959
| 421.0447
| 427.719875
| -3.027469
| -0.92996
| 19.232924
| 22.953583
| 26.941956
| 407.420858
| 409.402047
| 408.933985
| 393.093464
| 42.471779
| 392.031799
| 425.335928
| 39.589406
| 30.081228
| -77.167474
| -60.410594
| 3,361,420,000
| -0.124537
| 175
| 144.819027
| 412.934026
| 8.673071
| 430.280168
| 395.587883
| 7.27811
| 409.70342
| 424.259639
| 395.1472
| 425.335928
| 392.031799
| 408.683863
| 402.459539
| 400.55427
| 397.367817
| 405.645992
| 407.551261
| 417.476153
| 412.61375
| 408.683863
| 404.753976
| 399.158882
| 392.031799
| 425.335928
| 0
| 0.074529
| 0
| 15,065,300
|
MSFT
| 2024-04-25T00:00:00
| 395.290894
| 396.132914
| 384.384327
| 390.327955
| 40,586,500
| 404.36282
| 411.825044
| 413.623783
| 410.370644
| 405.720863
| 396.280543
| 364.715813
| 403.575646
| 404.234771
| 405.410724
| 408.534226
| 409.086653
| 407.154954
| 401.466234
| 394.850857
| 369.780261
| 401.565354
| 407.774748
| 409.55301
| 411.544395
| 409.926587
| 405.668581
| 384.157995
| 399.504173
| 398.247857
| 396.073328
| 399.489999
| 411.48282
| 416.405058
| 420.185217
| 427.693077
| -3.757271
| -1.495422
| 20.326384
| 18.707575
| 38.450887
| 403.597122
| 405.578311
| 409.644751
| 393.093464
| 28.280756
| 384.384327
| 425.335928
| 26.632822
| 33.793267
| -180.69198
| -73.367178
| 3,320,833,500
| -0.021689
| 174
| 144.949971
| 411.825044
| 9.446037
| 430.717118
| 392.93297
| 8.155499
| 408.330798
| 424.641797
| 392.0198
| 425.335928
| 384.384327
| 404.860127
| 405.589835
| 402.584999
| 399.953292
| 408.221541
| 411.226377
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 1
| 0.021838
| 40,586,500
| 0
|
MSFT
| 2024-04-26T00:00:00
| 402.502472
| 409.119703
| 401.947736
| 408.297515
| 29,694,700
| 402.819458
| 411.11181
| 412.710446
| 410.307839
| 406.133267
| 396.602502
| 365.068141
| 403.361011
| 403.919807
| 404.9633
| 407.985885
| 408.580178
| 406.972504
| 401.493504
| 395.002374
| 370.105856
| 401.227108
| 406.886884
| 408.697525
| 411.235839
| 409.841892
| 405.791788
| 384.533982
| 400.588557
| 399.629615
| 396.670294
| 397.865664
| 409.638981
| 415.218678
| 419.319819
| 427.630587
| -3.710951
| -1.938528
| 19.626445
| 27.49094
| 33.960033
| 399.664371
| 405.578311
| 409.644751
| 393.093464
| 36.428408
| 384.384327
| 425.335928
| 44.242826
| 36.821684
| -60.984861
| -55.757174
| 3,350,528,200
| -0.094287
| 175
| 145.048446
| 411.11181
| 9.590666
| 430.293142
| 391.930479
| 8.861656
| 407.775719
| 425.499031
| 390.052408
| 425.335928
| 384.384327
| 404.860127
| 391.936045
| 387.739176
| 380.187458
| 399.487763
| 403.684632
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.076679
| 0
| 29,694,700
|
MSFT
| 2024-04-29T00:00:00
| 398.470703
| 402.502471
| 395.439455
| 401.442517
| 19,582,100
| 401.691153
| 410.006297
| 411.660802
| 410.222449
| 406.399892
| 396.937241
| 365.373428
| 402.382949
| 402.929061
| 403.964439
| 407.120868
| 407.802526
| 406.6391
| 401.413956
| 395.071054
| 370.388093
| 400.436426
| 405.682969
| 407.60216
| 410.771638
| 409.640246
| 405.828782
| 384.866345
| 399.911753
| 399.856983
| 397.235438
| 396.499949
| 407.861647
| 414.016177
| 418.422772
| 427.521872
| -3.953994
| -2.341621
| 19.538043
| 25.831497
| 37.472322
| 399.664371
| 405.102795
| 411.130652
| 395.820291
| 32.759274
| 384.384327
| 425.335928
| 34.397621
| 35.09109
| -99.175836
| -65.602379
| 3,330,946,100
| -0.093465
| 174
| 145.112328
| 410.006297
| 9.715224
| 429.436746
| 390.575848
| 8.933122
| 406.889527
| 424.755771
| 389.023284
| 425.335928
| 384.384327
| 404.860127
| 404.523304
| 399.926904
| 397.351336
| 407.098872
| 411.695271
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 1
| 0.023184
| 0
| 19,582,100
|
MSFT
| 2024-04-30T00:00:00
| 385.672089
| 398.381563
| 385.513618
| 397.717845
| 28,781,400
| 399.18988
| 408.415881
| 410.332203
| 409.930617
| 406.471347
| 397.110574
| 365.602019
| 399.040777
| 399.79143
| 401.150232
| 405.170979
| 406.100185
| 405.816864
| 400.999697
| 394.884936
| 370.540172
| 397.523869
| 403.365425
| 405.603028
| 409.808879
| 409.094778
| 405.60571
| 385.068322
| 395.212538
| 396.342923
| 395.574578
| 394.436677
| 405.806339
| 412.589496
| 417.370087
| 427.323139
| -5.120325
| -2.897362
| 20.191115
| 23.079201
| 41.641885
| 396.752015
| 404.860127
| 412.500153
| 396.898047
| 28.684393
| 384.384327
| 425.335928
| 3.144595
| 27.261681
| -149.255322
| -96.855405
| 3,302,164,700
| -0.185761
| 173
| 145.201421
| 408.415881
| 10.952118
| 430.320118
| 386.511645
| 9.393047
| 404.868819
| 423.654913
| 386.082724
| 425.335928
| 384.384327
| 404.860127
| 398.80421
| 395.105949
| 391.741194
| 402.168964
| 405.867226
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 1
| -0.02267
| 0
| 28,781,400
|
MSFT
| 2024-05-01T00:00:00
| 391.229431
| 397.94573
| 386.642926
| 388.921305
| 23,562,500
| 397.515768
| 407.152368
| 409.273844
| 409.775093
| 406.566275
| 397.376262
| 365.855984
| 397.478508
| 398.234703
| 399.623955
| 403.903566
| 404.95628
| 405.244808
| 400.742584
| 394.812549
| 370.746036
| 396.076514
| 401.72862
| 404.133584
| 409.075499
| 408.693675
| 405.489251
| 385.323321
| 390.981343
| 392.428581
| 393.31665
| 392.4679
| 403.691524
| 411.075659
| 416.250063
| 427.066602
| -5.532444
| -3.424378
| 20.797539
| 20.816608
| 37.55948
| 396.752015
| 404.860127
| 413.65422
| 399.434262
| 29.516906
| 384.384327
| 422.809917
| 17.813922
| 18.452046
| -114.55041
| -82.186078
| 3,325,727,200
| -0.179457
| 174
| 145.275994
| 407.152368
| 11.418189
| 429.988746
| 384.31599
| 9.773725
| 403.56983
| 423.11728
| 384.022379
| 425.335928
| 384.384327
| 404.860127
| 389.855757
| 381.32995
| 376.987812
| 394.197895
| 402.723701
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.038238
| 23,562,500
| 0
|
MSFT
| 2024-05-02T00:00:00
| 394.102112
| 396.172472
| 390.942081
| 393.92381
| 17,709,400
| 396.878809
| 406.159781
| 408.339108
| 409.689108
| 406.675774
| 397.649418
| 366.056567
| 396.803229
| 397.483322
| 398.77444
| 403.012525
| 404.121344
| 404.80784
| 400.567835
| 394.798481
| 370.978434
| 395.455849
| 400.485739
| 402.966528
| 408.460872
| 408.36567
| 405.424417
| 385.604377
| 389.015245
| 390.443734
| 391.650073
| 390.985936
| 401.632789
| 409.534941
| 415.111489
| 426.773027
| -5.563122
| -3.852127
| 21.360646
| 19.92036
| 35.942377
| 396.752015
| 404.860127
| 413.986067
| 401.441478
| 34.457277
| 384.384327
| 422.809917
| 25.289879
| 15.416132
| -87.901611
| -74.710121
| 3,343,436,600
| -0.126867
| 175
| 145.332667
| 406.159781
| 11.656194
| 429.472168
| 382.847394
| 9.569942
| 402.668142
| 421.808027
| 383.528257
| 425.335928
| 384.384327
| 404.860127
| 391.939363
| 385.932995
| 380.636559
| 397.235799
| 403.242166
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.090124
| 17,709,400
| 0
|
MSFT
| 2024-05-03T00:00:00
| 402.839264
| 403.32465
| 398.084344
| 398.500411
| 17,446,700
| 397.625723
| 405.225641
| 407.781992
| 409.590245
| 406.912316
| 397.977514
| 366.322547
| 398.010436
| 398.45713
| 399.399798
| 402.996774
| 404.022723
| 404.730641
| 400.62761
| 394.957705
| 371.295458
| 396.539569
| 400.169499
| 402.543463
| 408.192251
| 408.264709
| 405.527186
| 385.970374
| 392.397712
| 392.357605
| 392.60711
| 390.621442
| 399.922178
| 408.125389
| 414.053278
| 426.483662
| -4.82678
| -4.047058
| 20.946655
| 24.275921
| 33.225957
| 396.752015
| 404.860127
| 413.986067
| 403.552498
| 45.523286
| 384.384327
| 414.944415
| 60.389019
| 34.497607
| -28.999428
| -39.610981
| 3,360,883,300
| -0.12257
| 176
| 145.390435
| 405.225641
| 11.095385
| 427.416411
| 383.034871
| 9.281251
| 402.684439
| 421.246942
| 384.121937
| 425.335928
| 384.384327
| 404.860127
| 393.738888
| 391.305305
| 388.508497
| 396.535695
| 398.969279
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.134035
| 17,446,700
| 0
|
MSFT
| 2024-05-06T00:00:00
| 409.654602
| 410.040922
| 402.551954
| 404.919514
| 16,996,600
| 398.871899
| 404.678331
| 407.344938
| 409.653643
| 407.181721
| 398.402734
| 366.663026
| 400.339269
| 400.493034
| 400.97746
| 403.602031
| 404.455944
| 404.923737
| 400.865162
| 395.248732
| 371.677141
| 398.726637
| 400.591305
| 402.68751
| 408.194775
| 408.336875
| 405.758415
| 386.401539
| 400.137144
| 397.887658
| 396.281983
| 391.762833
| 398.749053
| 406.968714
| 413.139375
| 426.227126
| -3.651193
| -3.967885
| 19.790868
| 28.330737
| 31.166138
| 397.212624
| 404.860127
| 414.520982
| 403.631614
| 49.380223
| 384.384327
| 414.944415
| 82.690454
| 56.123117
| 16.77723
| -17.309546
| 3,377,879,900
| -0.073042
| 177
| 145.448176
| 404.678331
| 10.553805
| 425.78594
| 383.570722
| 9.479379
| 403.348265
| 422.307023
| 384.389506
| 425.335928
| 384.384327
| 404.860127
| 401.416086
| 399.507522
| 396.175779
| 404.747828
| 406.656393
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.170909
| 16,996,600
| 0
|
MSFT
| 2024-05-07T00:00:00
| 405.49411
| 410.77405
| 405.246459
| 410.764134
| 20,018,200
| 399.047238
| 403.83929
| 406.865486
| 409.689305
| 407.332371
| 398.755896
| 366.997964
| 401.370237
| 401.402321
| 401.672329
| 403.774038
| 404.535803
| 404.946105
| 400.986976
| 395.451611
| 372.013628
| 399.930676
| 400.668998
| 402.545139
| 408.031656
| 408.292464
| 405.898839
| 386.787918
| 406.558574
| 403.621718
| 400.154695
| 393.686171
| 397.916285
| 405.978149
| 412.309656
| 425.986538
| -3.020432
| -3.778394
| 18.636326
| 27.623107
| 29.702469
| 397.579188
| 404.860127
| 414.959323
| 403.631614
| 48.535652
| 384.384327
| 410.77405
| 79.99244
| 74.357304
| 19.978196
| -20.00756
| 3,357,861,700
| -0.130221
| 176
| 145.51508
| 403.83929
| 9.714933
| 423.269155
| 384.409425
| 9.26923
| 403.552631
| 422.09109
| 385.014171
| 425.335928
| 384.384327
| 404.860127
| 407.415826
| 404.79073
| 399.926858
| 412.279698
| 414.904794
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 1
| 0.101582
| 0
| 20,018,200
|
MSFT
| 2024-05-08T00:00:00
| 406.6828
| 408.356924
| 402.888768
| 404.335072
| 11,792,300
| 399.193848
| 403.209262
| 406.47281
| 409.749929
| 407.527347
| 399.121042
| 367.332249
| 402.43275
| 402.362408
| 402.443171
| 404.038471
| 404.700957
| 405.01421
| 401.136866
| 395.674011
| 372.358595
| 401.31896
| 400.939809
| 402.531086
| 407.913754
| 408.27537
| 406.055807
| 387.182792
| 410.082926
| 407.810363
| 403.706749
| 395.993011
| 397.430988
| 405.156992
| 411.572944
| 425.76697
| -2.397001
| -3.502116
| 17.813901
| 26.306914
| 30.341636
| 398.143834
| 404.860127
| 415.526448
| 406.256817
| 53.968867
| 384.384327
| 410.77405
| 84.496808
| 82.393234
| 15.811213
| -15.503192
| 3,369,654,000
| -0.145625
| 177
| 145.554656
| 403.209262
| 9.046215
| 421.301692
| 385.116832
| 9.097998
| 403.850742
| 422.046738
| 385.654747
| 425.335928
| 384.384327
| 404.860127
| 407.17154
| 403.569029
| 401.643949
| 409.09662
| 412.699131
| 415.67135
| 409.692416
| 404.860127
| 400.027838
| 393.147969
| 384.384327
| 425.335928
| 0
| 0.141799
| 11,792,300
| 0
|
MSFT
| 2024-05-09T00:00:00
| 408.446106
| 408.842342
| 405.256358
| 406.712548
| 14,689,700
| 400.509369
| 402.436095
| 406.2525
| 409.841064
| 407.714325
| 399.587275
| 367.64645
| 403.635421
| 403.468535
| 403.366699
| 404.439165
| 404.989045
| 405.148794
| 401.329215
| 395.926924
| 372.717675
| 403.001189
| 401.438556
| 402.682878
| 407.862623
| 408.299548
| 406.240462
| 387.591885
| 411.10003
| 410.184368
| 406.957672
| 398.472065
| 397.294521
| 404.525958
| 410.944535
| 425.573239
| -1.740578
| -3.149808
| 16.989184
| 25.891167
| 29.353847
| 398.143834
| 404.860127
| 415.526448
| 407.927827
| 58.727873
| 384.384327
| 410.77405
| 91.178597
| 85.222615
| 31.279808
| -8.821403
| 3,384,343,700
| -0.144708
| 178
| 145.604271
| 402.436095
| 7.752137
| 417.940368
| 386.931821
| 8.808598
| 404.288396
| 421.905591
| 386.6712
| 422.809917
| 384.384327
| 403.597122
| 405.976164
| 403.595404
| 400.508008
| 409.06356
| 411.444321
| 413.741477
| 408.131341
| 403.597122
| 399.062902
| 392.607403
| 384.384327
| 422.809917
| 0
| 0.175476
| 14,689,700
| 0
|
MSFT
| 2024-05-10T00:00:00
| 410.843353
| 411.477355
| 407.930973
| 409.060277
| 13,402,300
| 401.343457
| 402.081458
| 405.825352
| 409.862856
| 407.885013
| 400.030019
| 368.037675
| 405.077008
| 404.809411
| 404.516954
| 405.021364
| 405.439377
| 405.372111
| 401.579587
| 396.222299
| 373.097035
| 404.880095
| 402.239247
| 403.036021
| 407.901929
| 408.381891
| 406.463354
| 388.021705
| 411.584404
| 411.570778
| 409.969802
| 401.067667
| 397.463873
| 404.102989
| 410.434173
| 425.410206
| -1.015219
| -2.72289
| 15.885177
| 27.513431
| 28.370178
| 398.495487
| 404.860127
| 415.221827
| 407.972344
| 59.042004
| 384.384327
| 411.477355
| 97.659909
| 91.111771
| 49.739331
| -2.340091
| 3,397,746,000
| -0.115779
| 179
| 145.649934
| 402.081458
| 7.144131
| 416.369719
| 387.793196
| 8.559532
| 404.912677
| 422.031742
| 387.793613
| 422.809917
| 384.384327
| 403.597122
| 407.514935
| 406.187529
| 403.928951
| 409.773513
| 411.100919
| 413.741477
| 408.131341
| 403.597122
| 399.062902
| 392.607403
| 384.384327
| 422.809917
| 0
| 0.203392
| 13,402,300
| 0
|
MSFT
| 2024-05-13T00:00:00
| 409.832916
| 414.41942
| 406.960169
| 414.082618
| 15,440,200
| 402.479678
| 402.085416
| 405.394636
| 409.82759
| 408.011774
| 400.443673
| 368.458559
| 406.028189
| 405.722775
| 405.334794
| 405.458778
| 405.777341
| 405.547044
| 401.79678
| 396.491816
| 373.462566
| 406.423633
| 402.977481
| 403.344295
| 407.900755
| 408.433151
| 406.657471
| 388.437578
| 411.733099
| 411.88763
| 411.973314
| 403.579105
| 397.824139
| 403.813525
| 410.021534
| 425.269413
| -0.515952
| -2.281503
| 15.009794
| 28.354993
| 26.36863
| 400.531173
| 404.860127
| 414.927133
| 408.140419
| 54.354899
| 384.384327
| 414.41942
| 84.729517
| 91.189341
| 52.206605
| -15.270483
| 3,382,305,800
| -0.077432
| 178
| 145.702322
| 402.085416
| 7.148626
| 416.382667
| 387.788164
| 8.580052
| 405.381272
| 422.541377
| 388.221167
| 414.944415
| 384.384327
| 399.664371
| 410.083894
| 408.690433
| 406.537512
| 412.236814
| 413.630275
| 407.732234
| 403.270461
| 399.664371
| 396.05828
| 390.924185
| 384.384327
| 414.944415
| 1
| 0.126244
| 0
| 15,440,200
|
MSFT
| 2024-05-14T00:00:00
| 412.646271
| 413.567526
| 407.683332
| 408.148917
| 15,109,300
| 405.177097
| 402.183488
| 405.00949
| 409.860082
| 408.18844
| 400.87943
| 368.855846
| 407.351806
| 406.981593
| 406.459637
| 406.112186
| 406.30572
| 405.825445
| 402.082293
| 396.811706
| 373.852453
| 408.272104
| 403.983277
| 403.902113
| 408.011291
| 408.555112
| 406.899107
| 388.877257
| 412.445528
| 412.424249
| 413.308778
| 406.161633
| 398.388692
| 403.668221
| 409.724619
| 425.159924
| 0.105519
| -1.804098
| 14.196938
| 26.751635
| 24.877593
| 402.680751
| 404.860127
| 414.927133
| 409.762034
| 55.211257
| 384.384327
| 414.41942
| 94.096408
| 92.161945
| 57.589314
| -5.903592
| 3,397,415,100
| -0.025585
| 179
| 145.754112
| 402.183488
| 7.284966
| 416.75342
| 387.613557
| 8.597742
| 406.073176
| 423.26866
| 388.877693
| 414.944415
| 384.384327
| 399.664371
| 410.404169
| 406.388917
| 402.944917
| 413.848168
| 417.86342
| 407.732234
| 403.270461
| 399.664371
| 396.05828
| 390.924185
| 384.384327
| 414.944415
| 0
| 0.15965
| 15,109,300
| 0
|
MSFT
| 2024-05-15T00:00:00
| 419.860962
| 420.585419
| 414.09517
| 414.720381
| 22,239,500
| 408.04025
| 402.778009
| 405.032594
| 410.279963
| 408.384969
| 401.413438
| 369.301268
| 409.853637
| 409.323296
| 408.521379
| 407.362075
| 407.348431
| 406.375858
| 402.550152
| 397.268127
| 374.310249
| 410.941898
| 405.666846
| 405.044534
| 408.403482
| 408.862283
| 407.274979
| 389.38477
| 415.321525
| 414.759668
| 415.367134
| 409.24967
| 399.322899
| 403.756145
| 409.590862
| 425.10773
| 1.166754
| -1.209928
| 14.291056
| 31.431938
| 22.988781
| 409.334881
| 404.860127
| 414.927133
| 409.762034
| 67.915345
| 385.513618
| 420.585419
| 97.934361
| 92.253429
| 95.840054
| -2.065639
| 3,419,654,600
| 0.042003
| 180
| 145.832365
| 402.778009
| 8.208717
| 419.195443
| 386.360575
| 7.676797
| 407.386299
| 422.739892
| 392.032705
| 420.585419
| 384.384327
| 402.484873
| 411.299043
| 409.03056
| 405.414849
| 414.914754
| 417.183237
| 412.041961
| 406.756601
| 402.484873
| 398.213144
| 392.13136
| 384.384327
| 420.585419
| 0
| 0.187415
| 22,239,500
| 0
|
MSFT
| 2024-05-16T00:00:00
| 417.786835
| 422.183152
| 417.15172
| 418.590669
| 17,530,100
| 410.408722
| 403.643765
| 404.787689
| 410.669456
| 408.568739
| 401.897832
| 369.734251
| 411.440276
| 410.862121
| 409.946834
| 408.30978
| 408.151385
| 406.823347
| 402.951118
| 397.674438
| 374.742852
| 412.714004
| 407.096258
| 406.025629
| 408.69787
| 409.109701
| 407.599204
| 389.867214
| 418.150218
| 417.243438
| 417.463929
| 412.384296
| 400.513152
| 404.001373
| 409.56211
| 425.096852
| 1.819452
| -0.604052
| 14.555564
| 31.447855
| 21.85623
| 412.367553
| 404.860127
| 414.927133
| 409.762034
| 62.047217
| 385.513618
| 422.183152
| 88.010982
| 93.347251
| 95.84773
| -11.989018
| 3,402,124,500
| 0.057702
| 179
| 145.893549
| 403.643765
| 8.841388
| 421.326542
| 385.960988
| 7.048413
| 408.376826
| 422.473651
| 394.280001
| 422.183152
| 384.384327
| 403.283739
| 418.180517
| 415.775615
| 411.690268
| 422.265864
| 424.670765
| 413.262629
| 407.744
| 403.283739
| 398.823478
| 392.473275
| 384.384327
| 422.183152
| 1
| 0.110217
| 0
| 17,530,100
|
MSFT
| 2024-05-17T00:00:00
| 417.012756
| 419.702159
| 414.84935
| 419.325045
| 15,352,200
| 411.826071
| 404.725897
| 404.750756
| 410.903791
| 408.887341
| 402.364202
| 370.206887
| 412.554772
| 411.980419
| 411.033899
| 409.10096
| 408.833029
| 407.222932
| 403.321161
| 398.057375
| 375.163448
| 413.914738
| 408.369495
| 406.966019
| 408.946626
| 409.331912
| 407.89851
| 390.337647
| 419.835422
| 418.890577
| 418.969994
| 415.185308
| 401.886598
| 404.368159
| 409.600319
| 425.119429
| 2.248342
| -0.033573
| 14.434033
| 29.91696
| 23.101857
| 412.53596
| 403.597122
| 415.100493
| 409.762034
| 65.406121
| 385.513618
| 422.183152
| 85.900025
| 90.615123
| 80.64619
| -14.099975
| 3,386,772,300
| 0.106486
| 178
| 145.946957
| 404.725897
| 9.096238
| 422.918373
| 386.533422
| 6.890541
| 409.199296
| 422.980377
| 395.418214
| 422.183152
| 384.384327
| 403.283739
| 419.040569
| 415.897986
| 414.009137
| 420.929417
| 424.072
| 413.262629
| 407.744
| 403.283739
| 398.823478
| 392.473275
| 384.384327
| 422.183152
| 1
| 0.043661
| 0
| 15,352,200
|
MSFT
| 2024-05-20T00:00:00
| 422.10376
| 423.522872
| 416.79446
| 417.012787
| 16,272,100
| 413.070987
| 405.971443
| 405.244756
| 411.297798
| 409.192085
| 402.880691
| 370.709114
| 414.46457
| 413.821026
| 412.736954
| 410.283033
| 409.853855
| 407.806493
| 403.81544
| 398.533541
| 375.630516
| 415.783408
| 410.02453
| 408.300865
| 409.385841
| 409.679712
| 408.289392
| 390.854033
| 421.412204
| 420.719061
| 420.58075
| 417.87888
| 403.53777
| 404.916843
| 409.742855
| 425.190075
| 2.964864
| 0.566114
| 14.770776
| 31.737574
| 21.536431
| 413.20582
| 403.953599
| 415.811259
| 409.762034
| 84.716707
| 386.642926
| 423.522872
| 96.152076
| 90.021027
| 97.580508
| -3.847924
| 3,403,044,400
| 0.107389
| 179
| 146.004605
| 405.971443
| 9.696187
| 425.363817
| 386.579069
| 6.445635
| 410.428292
| 423.319563
| 397.537021
| 423.522872
| 384.384327
| 403.953599
| 417.188089
| 414.674018
| 412.33528
| 419.526827
| 422.040897
| 414.286175
| 408.571948
| 403.953599
| 399.335251
| 392.759975
| 384.384327
| 423.522872
| 0
| 0.086537
| 16,272,100
| 0
|
MSFT
| 2024-05-21T00:00:00
| 425.775574
| 429.675664
| 421.617452
| 423.582367
| 21,453,300
| 415.099133
| 407.073186
| 405.848386
| 411.798922
| 409.447699
| 403.439731
| 371.224186
| 416.726771
| 415.99458
| 414.742896
| 411.691446
| 411.078602
| 408.511163
| 404.393338
| 399.072987
| 376.129472
| 418.093333
| 411.910637
| 409.880159
| 409.953597
| 410.11612
| 408.742756
| 391.401958
| 423.669886
| 423.168939
| 422.816142
| 420.515257
| 405.489766
| 405.67194
| 410.012125
| 425.312545
| 3.785362
| 1.209964
| 15.726335
| 35.323538
| 19.805491
| 417.466011
| 407.029995
| 414.785992
| 409.762034
| 84.147024
| 390.942081
| 429.675664
| 89.930984
| 90.661028
| 117.595518
| -10.069016
| 3,424,497,700
| 0.077331
| 180
| 146.081582
| 407.073186
| 10.635728
| 428.344642
| 385.80173
| 6.144533
| 411.889938
| 424.179005
| 399.600871
| 429.675664
| 384.384327
| 407.029995
| 420.807031
| 418.091189
| 414.078618
| 424.819601
| 427.535443
| 418.986909
| 412.374373
| 407.029995
| 401.685618
| 394.076673
| 384.384327
| 429.675664
| 0
| 0.122764
| 21,453,300
| 0
|
MSFT
| 2024-05-22T00:00:00
| 427.244324
| 429.119958
| 423.880133
| 426.817603
| 18,073,700
| 417.155286
| 408.174567
| 406.619337
| 412.116243
| 409.796329
| 404.001495
| 371.73513
| 418.830281
| 418.039988
| 416.666192
| 413.105344
| 412.322119
| 409.245797
| 404.99468
| 399.630835
| 376.638077
| 420.30155
| 413.831698
| 411.526
| 410.559299
| 410.584452
| 409.214134
| 391.959373
| 426.512797
| 425.724718
| 425.408842
| 423.026383
| 407.697665
| 406.612821
| 410.397764
| 425.482315
| 4.50223
| 1.868417
| 16.613639
| 33.441384
| 18.750189
| 418.317917
| 407.029995
| 414.785992
| 410.130136
| 83.694477
| 398.084344
| 429.675664
| 92.30377
| 92.79561
| 111.809456
| -7.69623
| 3,442,571,400
| 0.097278
| 181
| 146.14674
| 408.174567
| 11.535809
| 431.246185
| 385.102948
| 6.145207
| 413.35226
| 425.642675
| 401.061846
| 429.675664
| 384.384327
| 407.029995
| 425.689563
| 421.703462
| 417.631351
| 429.761675
| 433.747776
| 418.986909
| 412.374373
| 407.029995
| 401.685618
| 394.076673
| 384.384327
| 429.675664
| 0
| 0.153124
| 18,073,700
| 0
|
MSFT
| 2024-05-23T00:00:00
| 423.751099
| 430.300887
| 422.183134
| 429.675676
| 17,211,700
| 418.685785
| 409.597577
| 407.550513
| 412.367264
| 410.100493
| 404.520812
| 372.248597
| 419.814445
| 419.078372
| 417.756178
| 414.073139
| 413.201272
| 409.814632
| 405.48827
| 400.108464
| 377.106864
| 421.500788
| 415.315177
| 412.843828
| 411.015568
| 410.951683
| 409.605215
| 392.476945
| 427.72518
| 426.966872
| 426.950382
| 425.117692
| 409.96095
| 407.636924
| 410.839436
| 425.675702
| 4.733909
| 2.441515
| 17.12284
| 30.711201
| 18.926092
| 418.630528
| 407.342607
| 415.387748
| 410.130136
| 73.797764
| 402.551954
| 430.300887
| 76.39625
| 86.210335
| 95.736382
| -23.60375
| 3,425,359,700
| -0.018357
| 180
| 146.207992
| 409.597577
| 11.617961
| 432.833498
| 386.361656
| 6.066294
| 414.342626
| 426.475214
| 402.210038
| 430.300887
| 385.513618
| 407.907253
| 426.748138
| 424.376318
| 421.508313
| 429.616144
| 431.987963
| 419.731092
| 413.192151
| 407.907253
| 402.622355
| 395.098094
| 385.513618
| 430.300887
| 1
| 0.078316
| 0
| 17,211,700
|
MSFT
| 2024-05-24T00:00:00
| 426.887085
| 427.780231
| 421.180834
| 423.939681
| 11,855,300
| 420.290158
| 410.816808
| 408.811191
| 412.480508
| 410.333617
| 405.12261
| 372.796552
| 421.228973
| 420.498138
| 419.160933
| 415.238044
| 414.254027
| 410.48414
| 406.051397
| 400.638734
| 377.602189
| 422.991934
| 416.961797
| 414.331257
| 411.584972
| 411.393436
| 410.048112
| 393.020611
| 428.178481
| 427.831072
| 428.000366
| 427.014466
| 412.2942
| 408.764336
| 411.354162
| 425.898996
| 5.11164
| 2.97554
| 17.406504
| 28.662518
| 18.676714
| 418.99211
| 407.342607
| 413.104426
| 410.130136
| 71.402981
| 402.888768
| 430.300887
| 87.546375
| 85.415465
| 85.651443
| -12.453625
| 3,437,215,000
| 0.075911
| 181
| 146.250643
| 410.816808
| 12.103543
| 435.023893
| 386.609722
| 6.002753
| 415.537336
| 427.542843
| 403.53183
| 430.300887
| 385.513618
| 407.907253
| 425.411707
| 420.522526
| 417.293953
| 428.64028
| 433.52946
| 419.731092
| 413.192151
| 407.907253
| 402.622355
| 395.098094
| 385.513618
| 430.300887
| 0
| 0.113964
| 11,855,300
| 0
|
MSFT
| 2024-05-28T00:00:00
| 427.045868
| 427.542064
| 423.354171
| 426.361115
| 15,718,000
| 422.011453
| 412.245566
| 410.005313
| 412.771273
| 410.568068
| 405.728664
| 373.341854
| 422.392352
| 421.688634
| 420.374
| 416.311482
| 415.238014
| 411.13362
| 406.603883
| 401.161648
| 378.094166
| 424.220245
| 418.507422
| 415.733924
| 412.156163
| 411.833232
| 410.482236
| 393.560405
| 428.069214
| 428.171785
| 428.727713
| 428.614901
| 414.636273
| 409.960458
| 411.928911
| 426.147414
| 5.361998
| 3.452832
| 17.669907
| 27.412813
| 17.862397
| 422.198029
| 407.342607
| 410.043453
| 410.130136
| 79.722059
| 402.888768
| 430.300887
| 88.125619
| 84.022748
| 80.919164
| -11.874381
| 3,452,933,000
| 0.118861
| 182
| 146.307202
| 412.245566
| 12.255071
| 436.755707
| 387.735425
| 5.907061
| 416.633387
| 428.447508
| 404.819266
| 430.300887
| 385.513618
| 407.907253
| 425.282717
| 422.785203
| 418.68332
| 429.384599
| 431.882114
| 419.731092
| 413.192151
| 407.907253
| 402.622355
| 395.098094
| 385.513618
| 430.300887
| 0
| 0.143873
| 15,718,000
| 0
|
MSFT
| 2024-05-29T00:00:00
| 425.904602
| 427.661124
| 422.451069
| 422.451069
| 15,517,100
| 423.337286
| 414.257191
| 410.891868
| 413.021383
| 410.702399
| 406.349607
| 373.890903
| 423.094802
| 422.455174
| 421.224862
| 417.183584
| 416.058521
| 411.712874
| 407.111796
| 401.651607
| 378.569892
| 424.92809
| 419.808282
| 416.956947
| 412.671196
| 412.236825
| 410.881759
| 394.083418
| 427.626522
| 427.914126
| 429.017236
| 429.788884
| 416.891161
| 411.183433
| 412.533103
| 426.409834
| 5.406001
| 3.843466
| 17.725283
| 25.899871
| 17.833224
| 422.575119
| 407.342607
| 409.042955
| 409.402047
| 76.543533
| 405.256358
| 430.300887
| 82.446125
| 86.039373
| 69.181931
| -17.553875
| 3,437,415,900
| 0.221719
| 181
| 146.362788
| 414.257191
| 10.889481
| 436.036154
| 392.478229
| 5.888625
| 417.51636
| 429.293609
| 405.73911
| 430.300887
| 386.642926
| 408.471907
| 425.980701
| 424.419338
| 421.792808
| 428.607231
| 430.168594
| 419.997609
| 413.623546
| 408.471907
| 403.320268
| 395.98573
| 386.642926
| 430.300887
| 1
| 0.068726
| 15,517,100
| 0
|
MSFT
| 2024-05-30T00:00:00
| 411.514954
| 421.071657
| 411.088202
| 421.071657
| 28,394,500
| 422.502686
| 415.271468
| 411.143798
| 412.902668
| 410.71461
| 406.828533
| 374.353085
| 420.778832
| 420.466043
| 419.73103
| 416.668254
| 415.709016
| 411.705112
| 407.227669
| 401.846921
| 378.897703
| 422.778575
| 419.547117
| 417.004876
| 412.61212
| 412.258208
| 410.984043
| 394.457786
| 422.781381
| 423.822239
| 426.104513
| 429.46394
| 418.604164
| 412.163243
| 413.000176
| 426.623412
| 4.230976
| 3.920968
| 17.076036
| 22.155084
| 26.343321
| 420.694545
| 407.342607
| 409.042955
| 409.402047
| 53.142095
| 406.960169
| 430.300887
| 19.514329
| 63.362024
| -2.610554
| -80.485671
| 3,409,021,400
| 0.155685
| 180
| 146.459216
| 415.271468
| 9.486007
| 434.243481
| 396.299454
| 6.690797
| 416.944797
| 430.326392
| 403.563203
| 430.300887
| 390.942081
| 410.621484
| 425.338932
| 423.01674
| 420.128877
| 428.226794
| 430.548986
| 421.012209
| 415.265823
| 410.621484
| 405.977145
| 399.364865
| 390.942081
| 430.300887
| 1
| 0.004132
| 0
| 28,394,500
|
MSFT
| 2024-05-31T00:00:00
| 411.971436
| 413.579105
| 401.432244
| 413.579105
| 47,995,300
| 421.921146
| 416.164934
| 411.811019
| 412.717401
| 410.850769
| 407.243402
| 374.828283
| 419.017353
| 418.921569
| 418.537246
| 416.24127
| 415.42151
| 411.715556
| 407.352505
| 402.047406
| 379.226795
| 420.863802
| 419.232828
| 417.068541
| 412.575601
| 412.291282
| 411.085883
| 394.832098
| 416.380126
| 418.412897
| 421.613079
| 428.036748
| 419.851639
| 412.92846
| 413.34985
| 426.789274
| 3.298572
| 3.796489
| 17.602376
| 19.647052
| 32.360098
| 415.866566
| 407.342607
| 408.411452
| 409.402047
| 51.202809
| 401.432244
| 430.300887
| 36.507401
| 46.155952
| -44.809577
| -63.492599
| 3,457,016,700
| 0.227861
| 181
| 146.622328
| 416.164934
| 8.132084
| 432.429103
| 399.900765
| 7.305117
| 416.471144
| 431.081378
| 401.860909
| 430.300887
| 398.084344
| 414.192616
| 414.558271
| 408.044885
| 404.574816
| 418.02834
| 424.541726
| 422.697783
| 417.994168
| 414.192616
| 410.391063
| 404.978684
| 398.084344
| 430.300887
| 0
| 0.048883
| 0
| 47,995,300
|
MSFT
| 2024-06-03T00:00:00
| 410.373688
| 413.26155
| 405.808711
| 412.368404
| 17,484,700
| 421.257239
| 416.541655
| 412.125868
| 412.418157
| 410.913849
| 407.631417
| 375.29934
| 417.28862
| 417.367409
| 417.281314
| 415.707854
| 415.033216
| 411.662934
| 407.43201
| 402.212283
| 379.536715
| 418.764264
| 418.681281
| 416.957977
| 412.483691
| 412.278727
| 411.147869
| 395.185784
| 410.423755
| 412.945452
| 416.690038
| 425.691464
| 420.646997
| 413.482829
| 413.577217
| 426.90132
| 2.403009
| 3.517793
| 18.091121
| 18.279727
| 30.108016
| 415.866566
| 407.907253
| 404.587716
| 405.578311
| 50.569461
| 401.432244
| 430.300887
| 30.972857
| 28.998196
| -41.709778
| -69.027143
| 3,439,532,000
| 0.200243
| 180
| 146.681343
| 416.541655
| 7.64203
| 431.825715
| 401.257595
| 7.304659
| 415.890434
| 430.499752
| 401.281115
| 430.300887
| 401.432244
| 415.866566
| 408.994261
| 404.409418
| 396.847401
| 416.556279
| 421.141122
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 1
| -0.013099
| 0
| 17,484,700
|
MSFT
| 2024-06-04T00:00:00
| 412.904297
| 413.271477
| 406.562901
| 409.291978
| 14,348,900
| 420.337292
| 416.70414
| 412.703212
| 412.182007
| 411.04937
| 407.975722
| 375.800418
| 416.411755
| 416.555934
| 416.607927
| 415.452985
| 414.869453
| 411.711615
| 407.576017
| 402.424006
| 379.86873
| 417.245548
| 418.334866
| 417.017856
| 412.502755
| 412.331107
| 411.252282
| 395.559963
| 407.831225
| 409.723238
| 413.131835
| 423.037913
| 421.148258
| 413.911718
| 413.722991
| 426.970056
| 1.875845
| 3.189403
| 18.543122
| 17.133807
| 28.2052
| 415.866566
| 407.907253
| 402.621341
| 405.578311
| 50.273343
| 401.432244
| 430.300887
| 39.738801
| 35.739687
| -35.110042
| -60.261199
| 3,453,880,900
| 0.195013
| 181
| 146.730218
| 416.70414
| 7.521487
| 431.747114
| 401.661165
| 7.363544
| 415.60604
| 430.333127
| 400.878953
| 430.300887
| 401.432244
| 415.866566
| 409.81465
| 406.367749
| 402.361811
| 413.820588
| 417.267489
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 0
| 0.033971
| 14,348,900
| 0
|
MSFT
| 2024-06-05T00:00:00
| 420.783875
| 420.853319
| 413.132515
| 414.631036
| 16,988,000
| 419.838123
| 417.468628
| 414.107683
| 412.219943
| 411.322972
| 408.380431
| 376.342867
| 417.286179
| 417.32465
| 417.25038
| 415.937611
| 415.324408
| 412.06739
| 407.923592
| 402.787568
| 380.275846
| 417.326744
| 418.723412
| 417.639445
| 412.840083
| 412.587279
| 411.505909
| 396.007559
| 410.609037
| 410.48808
| 412.188016
| 420.982361
| 421.63095
| 414.392477
| 413.885844
| 427.027474
| 2.070017
| 2.965526
| 17.67378
| 22.97319
| 26.100315
| 415.866566
| 407.907253
| 402.383583
| 405.578311
| 50.964117
| 401.432244
| 430.300887
| 67.03339
| 45.915016
| 9.043244
| -32.96661
| 3,470,868,900
| 0.291772
| 182
| 146.789772
| 417.468628
| 7.086582
| 431.641792
| 403.295464
| 7.364249
| 416.099167
| 430.827665
| 401.370669
| 430.300887
| 401.432244
| 415.866566
| 410.912892
| 408.554306
| 404.204316
| 415.262882
| 417.621467
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 0
| 0.074047
| 16,988,000
| 0
|
MSFT
| 2024-06-06T00:00:00
| 421.289978
| 422.073976
| 417.379954
| 420.783879
| 14,861,300
| 419.242688
| 418.198987
| 415.310105
| 412.291974
| 411.620097
| 408.752232
| 376.861204
| 418.086939
| 418.045619
| 417.871857
| 416.42419
| 415.783298
| 412.42906
| 408.275339
| 403.153952
| 380.683947
| 417.590718
| 419.08735
| 418.19193
| 413.195771
| 412.849568
| 411.761544
| 396.454794
| 415.652622
| 414.069184
| 413.137833
| 419.635368
| 422.109489
| 414.938967
| 414.076836
| 427.075915
| 2.23893
| 2.820207
| 16.68014
| 23.110533
| 24.917752
| 414.606238
| 408.471907
| 400.806071
| 405.578311
| 53.783495
| 401.432244
| 430.300887
| 68.786516
| 58.519569
| 17.372828
| -31.213484
| 3,485,730,200
| 0.303747
| 183
| 146.841945
| 418.198987
| 6.656115
| 431.511217
| 404.886757
| 7.340148
| 416.59353
| 431.273826
| 401.913233
| 430.300887
| 401.432244
| 415.866566
| 418.25657
| 415.65982
| 410.535766
| 423.380624
| 425.977373
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 0
| 0.107941
| 14,861,300
| 0
|
MSFT
| 2024-06-07T00:00:00
| 420.625092
| 423.036595
| 419.781553
| 422.957217
| 13,621,700
| 418.930087
| 418.807936
| 416.371024
| 412.355066
| 411.916413
| 409.099587
| 377.373355
| 418.594569
| 418.514614
| 418.295431
| 416.80609
| 416.155744
| 412.750473
| 408.600333
| 403.499915
| 381.081371
| 417.842064
| 419.318408
| 418.600775
| 413.52256
| 413.086542
| 411.99665
| 396.890256
| 420.146607
| 417.985548
| 415.009173
| 418.800303
| 422.572311
| 415.54467
| 414.294358
| 427.112446
| 2.292714
| 2.714708
| 15.606211
| 23.322045
| 24.102237
| 414.546684
| 410.621484
| 400.806071
| 405.578311
| 53.910649
| 401.432244
| 430.300887
| 66.483372
| 67.434426
| 18.957891
| -33.516628
| 3,472,108,500
| 0.255815
| 182
| 146.889634
| 418.807936
| 6.262354
| 431.332643
| 406.283229
| 7.226022
| 416.977488
| 431.429532
| 402.525444
| 430.300887
| 401.432244
| 415.866566
| 420.247969
| 418.421962
| 415.553947
| 423.115985
| 424.941991
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 1
| 0.036381
| 0
| 13,621,700
|
MSFT
| 2024-06-10T00:00:00
| 424.614471
| 424.822865
| 420.664773
| 421.468608
| 13,982,900
| 418.702826
| 419.496492
| 417.242032
| 412.512012
| 412.140841
| 409.494745
| 377.883053
| 419.79855
| 419.623679
| 419.267591
| 417.515943
| 416.806415
| 413.215728
| 409.021758
| 403.918025
| 381.514537
| 418.875589
| 419.871411
| 419.234886
| 414.003321
| 413.420701
| 412.303875
| 397.360317
| 423.687963
| 421.825281
| 417.989608
| 418.680104
| 423.144987
| 416.287575
| 414.58316
| 427.152574
| 2.626967
| 2.69716
| 14.65848
| 24.158151
| 23.05433
| 414.546684
| 414.192616
| 400.806071
| 405.578311
| 52.784466
| 401.432244
| 430.300887
| 80.302448
| 71.857445
| 29.664707
| -19.697552
| 3,486,091,400
| 0.266161
| 183
| 146.939282
| 419.496492
| 6.095397
| 431.687286
| 407.305698
| 7.045262
| 417.70482
| 431.795344
| 403.614295
| 430.300887
| 401.432244
| 415.866566
| 421.147747
| 419.258898
| 417.892704
| 422.51394
| 424.402789
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 0
| 0.075016
| 13,982,900
| 0
|
MSFT
| 2024-06-11T00:00:00
| 429.387878
| 429.526828
| 422.014418
| 422.242679
| 14,551,100
| 418.937027
| 420.47424
| 418.031364
| 412.688151
| 412.446216
| 409.894131
| 378.451304
| 421.716416
| 421.398988
| 420.824559
| 418.59521
| 417.77422
| 413.84993
| 409.557708
| 404.422379
| 381.990888
| 420.818326
| 420.813448
| 420.169182
| 414.665119
| 413.874571
| 412.697799
| 397.872802
| 427.14515
| 425.80436
| 422.047495
| 419.415982
| 423.909761
| 417.243222
| 414.994068
| 427.214916
| 3.239693
| 2.805667
| 14.476147
| 27.131511
| 21.271885
| 415.479536
| 415.866566
| 400.806071
| 405.578311
| 53.910618
| 401.432244
| 430.300887
| 96.837368
| 81.207729
| 48.479972
| -3.162632
| 3,500,642,500
| 0.314449
| 184
| 146.991818
| 420.47424
| 6.031751
| 432.537743
| 408.410737
| 7.006276
| 418.817492
| 432.830045
| 404.80494
| 430.300887
| 401.432244
| 415.866566
| 423.36737
| 421.911875
| 419.209278
| 426.069967
| 427.525462
| 423.487888
| 419.273066
| 415.866566
| 412.460066
| 407.610134
| 401.432244
| 430.300887
| 0
| 0.107673
| 14,551,100
| 0
|
MSFT
| 2024-06-12T00:00:00
| 437.704132
| 440.026324
| 429.953558
| 432.007815
| 22,366,200
| 420.11698
| 421.727133
| 419.319764
| 413.092625
| 412.899458
| 410.329219
| 379.046284
| 424.913959
| 424.36356
| 423.421416
| 420.332385
| 419.30729
| 414.785389
| 410.298403
| 405.081424
| 382.545249
| 424.230526
| 422.45439
| 421.682472
| 415.646138
| 414.539253
| 413.248492
| 398.462383
| 432.465541
| 430.967246
| 427.617089
| 421.323289
| 425.039077
| 418.5009
| 415.610632
| 427.331791
| 4.346234
| 3.11378
| 15.52366
| 34.679403
| 19.028277
| 420.729284
| 420.729284
| 401.036376
| 405.578311
| 59.861537
| 401.432244
| 440.026324
| 93.983035
| 90.374284
| 97.255181
| -6.016965
| 3,523,008,700
| 0.312835
| 185
| 147.074907
| 421.727133
| 6.865075
| 435.457282
| 407.996984
| 7.391892
| 420.61622
| 435.400004
| 405.832436
| 440.026324
| 401.432244
| 420.729284
| 426.976375
| 424.425922
| 419.463965
| 431.938331
| 434.488784
| 430.918121
| 425.283386
| 420.729284
| 416.175183
| 409.691377
| 401.432244
| 440.026324
| 0
| 0.135056
| 22,366,200
| 0
|
MSFT
| 2024-06-13T00:00:00
| 438.220184
| 440.016441
| 436.027008
| 437.495758
| 15,960,600
| 422.787503
| 422.645094
| 420.58126
| 413.527035
| 413.360372
| 410.790825
| 379.640293
| 427.575204
| 426.882946
| 425.69815
| 421.958548
| 420.762128
| 415.7044
| 411.033187
| 405.737637
| 383.099228
| 427.522018
| 424.025157
| 423.13635
| 416.631533
| 415.205587
| 413.800788
| 399.051178
| 437.783771
| 435.9225
| 433.107982
| 424.096059
| 426.424464
| 419.990987
| 416.419956
| 427.502528
| 5.20482
| 3.531988
| 16.496349
| 33.262584
| 18.250881
| 422.917518
| 420.729284
| 401.219658
| 405.578311
| 64.452846
| 401.432244
| 440.026324
| 95.320163
| 95.380189
| 104.746371
| -4.679837
| 3,538,969,300
| 0.275701
| 186
| 147.134276
| 422.645094
| 7.770189
| 438.185472
| 407.104717
| 7.097012
| 422.292788
| 436.486812
| 408.098764
| 440.026324
| 401.432244
| 420.729284
| 435.894671
| 431.763019
| 425.821905
| 441.835785
| 445.967438
| 430.918121
| 425.283386
| 420.729284
| 416.175183
| 409.691377
| 401.432244
| 440.026324
| 0
| 0.157794
| 15,960,600
| 0
|
MSFT
| 2024-06-14T00:00:00
| 439.202667
| 439.768338
| 433.397172
| 434.9453
| 13,582,000
| 425.510626
| 423.715886
| 421.811522
| 414.032011
| 413.831217
| 411.238624
| 380.215975
| 429.900697
| 429.122895
| 427.775768
| 423.526195
| 422.180631
| 416.625901
| 411.774489
| 406.400311
| 383.657471
| 430.506593
| 425.602069
| 424.568766
| 417.63842
| 415.885648
| 414.363399
| 399.643838
| 441.689544
| 439.945745
| 437.695923
| 427.47295
| 427.984758
| 421.652206
| 417.398181
| 427.726969
| 5.896561
| 4.004903
| 16.907892
| 31.078847
| 19.76259
| 423.294613
| 420.729284
| 401.501981
| 405.578311
| 62.854795
| 401.432244
| 440.026324
| 97.865846
| 95.723015
| 95.095221
| -2.134154
| 3,552,551,300
| 0.345077
| 187
| 147.184949
| 423.715886
| 8.506219
| 440.728324
| 406.703448
| 7.08071
| 423.903252
| 438.064672
| 409.741833
| 440.026324
| 401.432244
| 420.729284
| 438.087878
| 436.159315
| 434.098445
| 440.148747
| 442.07731
| 430.918121
| 425.283386
| 420.729284
| 416.175183
| 409.691377
| 401.432244
| 440.026324
| 0
| 0.176446
| 13,582,000
| 0
|
MSFT
| 2024-06-17T00:00:00
| 444.958527
| 447.50898
| 437.366738
| 439.222506
| 20,790,000
| 428.96911
| 425.113174
| 423.176129
| 414.50074
| 414.300614
| 411.707792
| 380.818562
| 432.912263
| 432.002101
| 430.419269
| 425.474589
| 423.932777
| 417.736984
| 412.647753
| 407.16384
| 384.267432
| 434.042575
| 427.625177
| 426.349305
| 418.851225
| 416.704788
| 415.03112
| 400.288043
| 445.002966
| 443.643034
| 442.025969
| 431.535693
| 429.808538
| 423.517652
| 418.57151
| 428.024457
| 6.830483
| 4.570019
| 18.092639
| 35.655691
| 17.763334
| 430.320748
| 424.470612
| 401.501981
| 405.578311
| 66.740879
| 401.432244
| 447.50898
| 94.46477
| 95.883593
| 120.82823
| -5.53523
| 3,573,341,300
| 0.372356
| 188
| 147.264009
| 425.113174
| 9.575267
| 444.263708
| 405.962641
| 7.50602
| 425.908517
| 440.920557
| 410.896476
| 447.50898
| 401.432244
| 424.470612
| 437.456059
| 435.14378
| 431.084893
| 441.514946
| 443.827225
| 436.63487
| 429.907667
| 424.470612
| 419.033557
| 411.292665
| 401.432244
| 447.50898
| 0
| 0.191511
| 20,790,000
| 0
|
MSFT
| 2024-06-18T00:00:00
| 442.94397
| 446.715075
| 441.50502
| 446.288324
| 17,112,500
| 431.973077
| 426.155185
| 424.500571
| 414.947604
| 414.718584
| 412.133974
| 381.416157
| 434.918604
| 433.991532
| 432.346146
| 427.062715
| 425.395176
| 418.725494
| 413.445022
| 407.872357
| 384.851278
| 436.583459
| 429.323348
| 427.869908
| 419.966645
| 417.45856
| 415.649658
| 400.906206
| 446.512251
| 445.863781
| 445.312349
| 435.603049
| 431.733075
| 425.489467
| 419.877044
| 428.381894
| 7.323643
| 5.120743
| 19.192762
| 33.765974
| 16.821894
| 432.444467
| 424.470612
| 401.677807
| 405.578311
| 65.668947
| 401.432244
| 447.50898
| 90.092592
| 94.14107
| 114.56678
| -9.907408
| 3,556,228,800
| 0.325617
| 187
| 147.328612
| 426.155185
| 10.334393
| 446.823971
| 405.486399
| 7.50602
| 427.530941
| 442.542982
| 412.5189
| 447.50898
| 401.432244
| 424.470612
| 443.278082
| 439.047183
| 433.13584
| 449.189425
| 453.420323
| 436.63487
| 429.907667
| 424.470612
| 419.033557
| 411.292665
| 401.432244
| 447.50898
| 1
| 0.103434
| 0
| 17,112,500
|
MSFT
| 2024-06-20T00:00:00
| 442.308868
| 443.13254
| 437.912551
| 442.904279
| 19,877,400
| 434.125577
| 426.98185
| 425.687075
| 415.348282
| 415.135747
| 412.563099
| 382.006137
| 436.396657
| 435.503775
| 433.878873
| 428.448729
| 426.69623
| 419.650332
| 414.204597
| 408.554268
| 385.422996
| 438.462694
| 430.861794
| 429.239777
| 421.039636
| 418.18462
| 416.247181
| 401.512104
| 446.545816
| 446.414557
| 447.16546
| 439.283542
| 433.642364
| 427.496991
| 421.272653
| 428.792047
| 7.575898
| 5.611774
| 19.52604
| 31.939522
| 19.634625
| 433.645266
| 424.470612
| 402.69565
| 405.578311
| 87.906268
| 401.432244
| 447.50898
| 88.714237
| 91.090533
| 95.191922
| -11.285763
| 3,536,351,400
| 0.361887
| 186
| 147.403456
| 426.98185
| 10.945616
| 448.873082
| 405.090617
| 6.820562
| 428.938362
| 442.579487
| 415.297238
| 447.50898
| 401.432244
| 424.470612
| 443.721355
| 440.727635
| 438.5113
| 445.93769
| 448.93141
| 436.63487
| 429.907667
| 424.470612
| 419.033557
| 411.292665
| 401.432244
| 447.50898
| 1
| 0.027611
| 0
| 19,877,400
|
MSFT
| 2024-06-21T00:00:00
| 446.357819
| 447.15172
| 443.11271
| 443.976085
| 34,187,100
| 436.632361
| 427.937524
| 426.746949
| 415.889772
| 415.768958
| 412.975464
| 382.592235
| 438.388889
| 437.477237
| 435.79871
| 430.076828
| 428.20866
| 420.697684
| 415.050735
| 409.302853
| 386.029312
| 440.686738
| 432.707125
| 430.829834
| 422.255696
| 419.006254
| 416.916383
| 402.152419
| 446.704788
| 446.802439
| 448.344194
| 442.712523
| 435.579328
| 429.559396
| 422.776832
| 429.262211
| 8.010192
| 6.091458
| 20.270649
| 34.557124
| 18.627904
| 434.086877
| 424.470612
| 403.770439
| 405.578311
| 88.888973
| 405.808711
| 447.50898
| 97.239439
| 92.015423
| 117.475945
| -2.760561
| 3,570,538,500
| 0.387202
| 187
| 147.533858
| 427.937524
| 11.772888
| 451.4833
| 404.391749
| 6.298848
| 430.597358
| 443.195053
| 417.999663
| 447.50898
| 401.432244
| 424.470612
| 441.117987
| 439.103433
| 435.897998
| 444.323422
| 446.337975
| 436.63487
| 429.907667
| 424.470612
| 419.033557
| 411.292665
| 401.432244
| 447.50898
| 0
| 0.062644
| 34,187,100
| 0
|
MSFT
| 2024-06-24T00:00:00
| 444.263855
| 449.30519
| 443.013432
| 446.377623
| 15,913,700
| 438.996237
| 428.963162
| 427.80603
| 416.29686
| 416.381647
| 413.378062
| 383.171169
| 439.563882
| 438.711168
| 437.10104
| 431.366558
| 429.443675
| 421.621848
| 415.819501
| 409.99515
| 386.608761
| 442.074282
| 434.262013
| 432.177289
| 423.368406
| 419.756119
| 417.535955
| 402.766067
| 446.342786
| 446.68671
| 448.590578
| 445.518854
| 437.421459
| 431.586383
| 424.337256
| 429.774436
| 8.092126
| 6.491591
| 21.18287
| 34.535017
| 17.381043
| 435.659804
| 425.368717
| 407.097504
| 405.578311
| 87.902373
| 406.562901
| 449.30519
| 88.205276
| 91.386317
| 110.101562
| -11.794724
| 3,554,624,800
| 0.391037
| 186
| 147.594095
| 428.963162
| 12.271921
| 453.507005
| 404.419319
| 6.215913
| 431.898929
| 444.330756
| 419.467103
| 449.30519
| 401.432244
| 425.368717
| 445.540749
| 443.929779
| 441.501739
| 447.968789
| 449.579759
| 438.007175
| 431.017724
| 425.368717
| 419.719709
| 411.677054
| 401.432244
| 449.30519
| 1
| -0.007716
| 0
| 15,913,700
|
MSFT
| 2024-06-25T00:00:00
| 447.51889
| 447.985316
| 443.350835
| 444.839422
| 16,413,400
| 441.286679
| 429.994753
| 429.026276
| 416.888516
| 416.944619
| 413.922075
| 383.781032
| 441.154884
| 440.312572
| 438.703787
| 432.834951
| 430.834076
| 422.637418
| 416.653695
| 410.738195
| 387.214831
| 443.623855
| 436.029225
| 433.693662
| 424.592799
| 420.575521
| 418.212011
| 403.406343
| 446.886351
| 446.97949
| 448.895681
| 447.914533
| 439.241844
| 433.591834
| 425.962679
| 430.332087
| 8.323763
| 6.858026
| 22.029933
| 32.793774
| 16.504697
| 439.629374
| 425.368717
| 408.61384
| 405.578311
| 88.095275
| 413.132515
| 449.30519
| 95.061744
| 93.502153
| 106.952376
| -4.938256
| 3,571,038,200
| 0.397917
| 187
| 147.656879
| 429.994753
| 12.937344
| 455.86944
| 404.120065
| 6.067764
| 433.386545
| 445.522072
| 421.251018
| 449.30519
| 401.432244
| 425.368717
| 445.527492
| 441.749795
| 439.235735
| 448.041552
| 451.81925
| 438.007175
| 431.017724
| 425.368717
| 419.719709
| 411.677054
| 401.432244
| 449.30519
| 0
| 0.032165
| 16,413,400
| 0
|
MSFT
| 2024-06-26T00:00:00
| 448.719666
| 450.148711
| 444.779871
| 445.583705
| 16,507,000
| 443.219858
| 431.078442
| 430.090912
| 417.667834
| 417.562169
| 414.416791
| 384.375387
| 442.66784
| 441.841134
| 440.244691
| 434.279016
| 432.20989
| 423.660251
| 417.497537
| 411.490303
| 387.82682
| 444.975307
| 437.81255
| 435.208539
| 425.841079
| 421.411706
| 418.901072
| 404.052498
| 448.024386
| 447.771205
| 449.327497
| 449.99093
| 441.037834
| 435.567978
| 427.639087
| 430.929495
| 8.506176
| 7.187656
| 23.050369
| 33.237716
| 15.527959
| 441.772941
| 425.790478
| 408.066541
| 405.578311
| 86.04357
| 417.379954
| 450.148711
| 95.638999
| 92.968673
| 108.19416
| -4.361001
| 3,587,545,200
| 0.386167
| 188
| 147.720247
| 431.078442
| 13.569628
| 458.217698
| 403.939187
| 5.883465
| 434.846842
| 446.613772
| 423.079912
| 450.148711
| 401.432244
| 425.790478
| 446.285014
| 444.584711
| 441.650533
| 449.219192
| 450.919494
| 438.651625
| 431.539021
| 425.790478
| 420.041935
| 411.857568
| 401.432244
| 450.148711
| 0
| 0.066103
| 16,507,000
| 0
|
MSFT
| 2024-06-27T00:00:00
| 449.404449
| 452.699196
| 448.33265
| 448.739534
| 14,806,300
| 444.38989
| 432.253435
| 431.036067
| 418.442227
| 418.211303
| 414.844791
| 384.955058
| 444.015162
| 443.216283
| 441.653885
| 435.654056
| 433.532549
| 424.669828
| 418.337192
| 412.241078
| 388.439533
| 446.099779
| 439.557884
| 436.694195
| 427.085653
| 422.249661
| 419.593897
| 404.699554
| 449.340071
| 448.960905
| 449.887862
| 451.718729
| 442.798478
| 437.498888
| 429.348486
| 431.56114
| 8.606781
| 7.471481
| 24.263821
| 34.478175
| 14.76275
| 443.048184
| 427.06572
| 408.57971
| 405.578311
| 86.107625
| 419.781553
| 452.699196
| 89.99094
| 93.563894
| 110.803172
| -10.00906
| 3,602,351,500
| 0.354563
| 189
| 147.777193
| 432.253435
| 14.104913
| 460.463261
| 404.043608
| 5.860074
| 436.233281
| 447.953428
| 424.513133
| 452.699196
| 401.432244
| 427.06572
| 447.882749
| 445.616787
| 442.513909
| 450.985628
| 453.25159
| 440.600195
| 433.11522
| 427.06572
| 421.01622
| 412.403372
| 401.432244
| 452.699196
| 0
| 0.094789
| 14,806,300
| 0
|
MSFT
| 2024-06-28T00:00:00
| 443.549347
| 451.915199
| 443.013447
| 449.622777
| 28,362,300
| 444.922806
| 433.855154
| 431.688268
| 419.153802
| 418.640251
| 415.269314
| 385.535896
| 443.921999
| 443.27684
| 441.945494
| 436.371809
| 434.303072
| 425.410201
| 419.00067
| 412.861044
| 388.987889
| 445.946953
| 440.633686
| 437.656755
| 428.070245
| 422.916451
| 420.162304
| 405.282581
| 448.54473
| 448.445194
| 449.3133
| 452.566836
| 444.34942
| 439.26079
| 431.011962
| 432.195958
| 8.120447
| 7.601274
| 24.229741
| 31.112146
| 19.155201
| 445.032967
| 427.06572
| 412.248003
| 407.029995
| 75.978434
| 420.664773
| 452.699196
| 71.437446
| 85.689128
| 73.631318
| -28.562554
| 3,573,989,200
| 0.357209
| 188
| 147.884101
| 433.855154
| 13.428614
| 460.712383
| 406.997926
| 6.26341
| 436.930049
| 449.456869
| 424.403229
| 452.699196
| 401.432244
| 427.06572
| 450.145432
| 447.591667
| 445.778885
| 451.958214
| 454.511978
| 440.600195
| 433.11522
| 427.06572
| 421.01622
| 412.403372
| 401.432244
| 452.699196
| 1
| 0.018841
| 0
| 28,362,300
|
MSFT
| 2024-07-01T00:00:00
| 453.254913
| 453.890028
| 442.269134
| 445.246308
| 17,662,800
| 446.32803
| 435.919328
| 432.86842
| 420.209467
| 419.200983
| 415.792475
| 386.144095
| 445.788582
| 445.091035
| 443.685405
| 437.906637
| 435.760906
| 426.502151
| 419.902097
| 413.660923
| 389.627362
| 447.461881
| 442.481282
| 439.315728
| 429.407544
| 423.827363
| 420.914494
| 405.956402
| 449.385107
| 449.312868
| 449.846299
| 453.425851
| 445.985877
| 441.035837
| 432.724676
| 432.865907
| 8.421108
| 7.765241
| 24.439492
| 29.408225
| 16.843393
| 445.90129
| 427.661136
| 412.673956
| 407.029995
| 78.733602
| 422.014418
| 453.890028
| 98.007521
| 86.478636
| 79.948962
| -1.992479
| 3,591,652,000
| 0.332935
| 189
| 147.952823
| 435.919328
| 13.055475
| 462.030278
| 409.808378
| 6.793633
| 438.484798
| 452.072064
| 424.897532
| 453.890028
| 405.808711
| 429.84937
| 446.159331
| 440.403463
| 437.257579
| 449.305215
| 455.061083
| 442.542837
| 435.522965
| 429.84937
| 424.175774
| 416.098113
| 405.808711
| 453.890028
| 0
| 0.053812
| 17,662,800
| 0
|
MSFT
| 2024-07-02T00:00:00
| 455.785492
| 456.093131
| 449.662424
| 449.751766
| 13,979,800
| 447.410727
| 438.189919
| 434.024357
| 421.417774
| 419.661791
| 416.256302
| 386.751922
| 447.787964
| 447.035482
| 445.546957
| 439.531988
| 437.301259
| 427.650517
| 420.846397
| 414.495072
| 390.285652
| 449.18142
| 444.373297
| 441.07858
| 430.802682
| 424.790114
| 421.706435
| 406.649352
| 451.878541
| 451.45269
| 451.467175
| 454.4237
| 447.734118
| 442.846174
| 434.491867
| 433.572503
| 8.762572
| 7.964707
| 24.897397
| 29.733706
| 15.713246
| 447.002841
| 428.762687
| 412.986568
| 407.342607
| 77.731462
| 429.953558
| 456.093131
| 98.823091
| 89.422686
| 86.345432
| -1.176909
| 3,605,631,800
| 0.360683
| 190
| 148.007644
| 438.189919
| 12.306259
| 462.802437
| 413.5774
| 6.716369
| 440.132483
| 453.56522
| 426.699746
| 456.093131
| 406.562901
| 431.328016
| 449.804692
| 445.719355
| 438.183797
| 457.34025
| 461.425586
| 444.403997
| 437.172583
| 431.328016
| 425.483449
| 417.16237
| 406.562901
| 456.093131
| 0
| 0.083443
| 13,979,800
| 0
|
MSFT
| 2024-07-03T00:00:00
| 457.26416
| 457.512258
| 454.396165
| 454.703804
| 9,932,800
| 448.842746
| 440.407912
| 435.233088
| 422.6192
| 420.258545
| 416.734323
| 387.408981
| 449.683203
| 448.895241
| 447.349603
| 441.144003
| 438.836866
| 428.811836
| 421.80476
| 415.341985
| 390.952105
| 450.972953
| 446.189892
| 442.866257
| 432.208423
| 425.77965
| 422.518472
| 407.350966
| 455.447318
| 454.45569
| 453.910035
| 455.586523
| 449.597959
| 444.687022
| 436.309365
| 434.314086
| 9.048198
| 8.181405
| 25.490025
| 30.268488
| 15.181675
| 449.890696
| 429.472251
| 413.167358
| 407.342607
| 73.995632
| 433.397172
| 457.512258
| 98.971192
| 98.600602
| 83.999889
| -1.028808
| 3,615,564,600
| 0.352618
| 191
| 148.04677
| 440.407912
| 11.478837
| 463.365586
| 417.450237
| 6.179058
| 441.764071
| 454.122187
| 429.405956
| 457.512258
| 413.132515
| 435.322387
| 453.847016
| 451.6009
| 447.416309
| 458.031607
| 460.277722
| 447.038639
| 440.559196
| 435.322387
| 430.085577
| 422.62978
| 413.132515
| 457.512258
| 0
| 0.10836
| 9,932,800
| 0
|
MSFT
| 2024-07-05T00:00:00
| 464.002502
| 464.7865
| 455.477864
| 456.112979
| 16,000,300
| 451.012109
| 442.568843
| 436.757004
| 423.824436
| 420.933257
| 417.216051
| 388.105456
| 452.547063
| 451.642016
| 449.911588
| 443.222049
| 440.772684
| 430.191862
| 422.915226
| 416.30556
| 391.678974
| 453.729272
| 448.436996
| 445.079289
| 433.831297
| 426.930807
| 423.454476
| 408.11309
| 460.430181
| 458.637241
| 457.32696
| 457.323406
| 451.714815
| 446.65319
| 438.226548
| 435.111737
| 9.706397
| 8.486404
| 26.792488
| 34.967575
| 13.691594
| 453.527817
| 433.109372
| 414.770318
| 407.342607
| 77.439811
| 433.397172
| 464.7865
| 97.502343
| 98.432209
| 92.025493
| -2.497657
| 3,631,564,900
| 0.343976
| 192
| 148.111149
| 442.568843
| 11.656757
| 465.882358
| 419.255329
| 6.559001
| 443.882017
| 457.000019
| 430.764016
| 464.7865
| 417.379954
| 441.083227
| 456.390861
| 455.269464
| 453.274768
| 458.385557
| 459.506954
| 453.598555
| 446.677199
| 441.083227
| 435.489254
| 427.524955
| 417.379954
| 464.7865
| 0
| 0.129123
| 16,000,300
| 0
|
MSFT
| 2024-07-08T00:00:00
| 462.692535
| 464.141449
| 460.92608
| 463.000174
| 12,962,300
| 452.645581
| 444.638971
| 438.804108
| 424.973953
| 421.536482
| 417.736985
| 388.797403
| 454.576158
| 453.651201
| 451.877887
| 444.992093
| 442.458827
| 431.466399
| 423.961998
| 417.224114
| 392.385577
| 455.852986
| 450.353538
| 447.07433
| 435.355537
| 428.029735
| 424.355
| 408.85525
| 464.065159
| 462.489889
| 460.633967
| 459.313
| 453.964818
| 448.676732
| 440.200158
| 435.952996
| 10.006968
| 8.790517
| 28.001917
| 33.735857
| 13.209314
| 453.527817
| 433.109372
| 414.958863
| 407.342607
| 74.826922
| 437.366738
| 464.7865
| 92.363301
| 96.278946
| 82.904473
| -7.636699
| 3,618,602,600
| 0.321129
| 191
| 148.163069
| 444.638971
| 11.35129
| 467.341552
| 421.93639
| 6.333587
| 445.673495
| 458.340668
| 433.006322
| 464.7865
| 419.781553
| 442.284026
| 461.422289
| 458.058078
| 452.113653
| 467.366714
| 470.730925
| 454.165333
| 447.59461
| 442.284026
| 436.973443
| 429.412612
| 419.781553
| 464.7865
| 1
| 0.046229
| 0
| 12,962,300
|
MSFT
| 2024-07-09T00:00:00
| 456.043549
| 463.774256
| 454.515257
| 463.44678
| 17,207,200
| 453.82355
| 446.409894
| 440.566992
| 426.189006
| 422.000598
| 418.279825
| 389.494985
| 454.869636
| 454.086174
| 452.518758
| 445.996771
| 443.503805
| 432.430208
| 424.806249
| 417.992815
| 393.018989
| 456.470799
| 451.439688
| 448.40044
| 436.573952
| 428.937816
| 425.113546
| 409.524366
| 463.93884
| 463.271939
| 462.152162
| 460.74794
| 456.065519
| 450.605342
| 442.137801
| 436.80473
| 9.598014
| 8.952016
| 27.700494
| 30.413612
| 18.726998
| 453.527817
| 433.109372
| 414.018576
| 407.342607
| 61.498895
| 437.912551
| 464.7865
| 67.466815
| 85.777486
| 53.263359
| -32.533185
| 3,601,395,400
| 0.30376
| 190
| 148.230509
| 446.409894
| 10.101742
| 466.613378
| 426.206409
| 6.270498
| 446.661119
| 459.202115
| 434.120124
| 464.7865
| 420.664773
| 442.725637
| 462.586688
| 461.031927
| 459.371319
| 464.247296
| 465.802057
| 454.373773
| 447.932
| 442.725637
| 437.519273
| 430.106823
| 420.664773
| 464.7865
| 1
| -0.024876
| 0
| 17,207,200
|
MSFT
| 2024-07-10T00:00:00
| 462.702484
| 462.910878
| 455.368697
| 457.710757
| 18,196,100
| 455.34191
| 448.314294
| 442.660144
| 427.393006
| 422.498819
| 418.850423
| 390.231979
| 456.436205
| 455.652776
| 454.085485
| 447.515472
| 444.980627
| 433.617356
| 425.803518
| 418.878155
| 393.712358
| 458.08515
| 452.991363
| 450.103171
| 438.005853
| 430.008918
| 425.993203
| 410.252799
| 463.309233
| 463.398542
| 463.400705
| 462.142663
| 458.162316
| 452.542269
| 444.093771
| 437.689834
| 9.699427
| 9.101498
| 27.420601
| 27.995145
| 17.237841
| 453.527817
| 435.297606
| 411.604586
| 407.342607
| 68.694867
| 437.912551
| 464.7865
| 92.245219
| 84.025111
| 53.405884
| -7.754781
| 3,619,591,500
| 0.313103
| 191
| 148.303334
| 448.314294
| 9.337902
| 466.990099
| 429.63849
| 6.437078
| 448.188868
| 461.063025
| 435.314712
| 464.7865
| 422.014418
| 443.400459
| 458.111021
| 452.447785
| 448.852022
| 461.706784
| 467.370019
| 454.692289
| 448.447565
| 443.400459
| 438.353353
| 431.167644
| 422.014418
| 464.7865
| 0
| 0.014453
| 18,196,100
| 0
|
MSFT
| 2024-07-11T00:00:00
| 451.240387
| 461.243679
| 448.11433
| 459.457387
| 23,111,200
| 455.593982
| 449.40692
| 444.193588
| 428.4484
| 422.852534
| 419.335424
| 390.924095
| 455.397042
| 454.850523
| 453.647778
| 447.854101
| 445.462147
| 434.308456
| 426.47291
| 419.518992
| 394.284776
| 457.339419
| 453.270039
| 450.763189
| 438.941045
| 430.765275
| 426.634588
| 410.859848
| 459.319027
| 460.533802
| 462.113512
| 462.534239
| 459.821139
| 454.259526
| 445.926923
| 438.55703
| 8.753992
| 9.031997
| 25.79869
| 24.017012
| 21.85469
| 453.527817
| 435.674701
| 411.886909
| 407.342607
| 57.013721
| 442.269134
| 464.7865
| 39.841485
| 66.51784
| 19.67069
| -60.158515
| 3,596,480,300
| 0.234187
| 190
| 148.392412
| 449.40692
| 8.218106
| 465.843132
| 432.970707
| 7.106233
| 448.479489
| 462.691955
| 434.267023
| 464.7865
| 429.953558
| 447.370029
| 460.327353
| 457.743828
| 452.785172
| 465.286009
| 467.869534
| 456.565926
| 451.480316
| 447.370029
| 443.259742
| 437.407808
| 429.953558
| 464.7865
| 1
| -0.051993
| 0
| 23,111,200
|
MSFT
| 2024-07-12T00:00:00
| 450.099091
| 452.887708
| 447.221162
| 450.873155
| 16,324,300
| 455.663446
| 450.026668
| 445.366196
| 429.73694
| 423.268694
| 419.833778
| 391.607891
| 454.337451
| 453.986626
| 453.101826
| 448.058191
| 445.818835
| 434.927696
| 427.094651
| 420.124538
| 394.840142
| 456.340348
| 453.33596
| 451.217459
| 439.790091
| 431.48229
| 427.24377
| 411.448654
| 454.420509
| 456.260847
| 459.282828
| 462.011557
| 461.017641
| 455.727391
| 447.622307
| 439.399337
| 7.822462
| 8.79009
| 24.142915
| 22.669474
| 21.512851
| 453.527817
| 438.959508
| 411.886909
| 407.342607
| 53.078522
| 442.269134
| 464.7865
| 34.772969
| 55.619891
| 2.223378
| -65.227031
| 3,580,156,000
| 0.205261
| 189
| 148.455062
| 450.026668
| 7.742739
| 465.512147
| 434.541189
| 7.165068
| 448.633737
| 462.963873
| 434.3036
| 464.7865
| 433.397172
| 449.091836
| 453.532799
| 445.821918
| 440.403449
| 458.951267
| 466.662148
| 457.378619
| 452.795777
| 449.091836
| 445.387895
| 440.114488
| 433.397172
| 464.7865
| 1
| -0.108544
| 0
| 16,324,300
|
MSFT
| 2024-07-15T00:00:00
| 450.505981
| 453.780891
| 447.995232
| 449.851
| 14,429,400
| 456.359109
| 450.640958
| 446.534836
| 430.922471
| 423.706262
| 420.348782
| 392.320363
| 453.571157
| 453.353782
| 452.702465
| 448.280717
| 446.179385
| 435.538609
| 427.710739
| 420.726151
| 395.394031
| 455.402627
| 453.381609
| 451.612827
| 440.604564
| 432.19906
| 427.85114
| 412.034705
| 450.336626
| 452.084359
| 455.787358
| 460.911534
| 461.804983
| 456.967711
| 449.18054
| 440.217293
| 7.035944
| 8.439261
| 22.75219
| 22.249256
| 20.262766
| 456.003831
| 441.083227
| 411.886909
| 407.342607
| 55.283041
| 442.269134
| 464.7865
| 36.579978
| 37.064811
| 2.611903
| -63.420022
| 3,594,585,400
| 0.196364
| 190
| 148.510493
| 450.640958
| 7.226923
| 465.094804
| 436.187112
| 7.128918
| 448.812046
| 463.069883
| 434.554209
| 464.7865
| 433.397172
| 449.091836
| 450.06932
| 447.250932
| 444.402774
| 452.917478
| 455.735866
| 457.378619
| 452.795777
| 449.091836
| 445.387895
| 440.114488
| 433.397172
| 464.7865
| 0
| -0.056352
| 14,429,400
| 0
|
MSFT
| 2024-07-16T00:00:00
| 446.099762
| 450.843392
| 443.261537
| 450.764014
| 17,175,700
| 455.643594
| 450.985812
| 447.553823
| 431.962424
| 424.087985
| 420.825766
| 393.007598
| 452.076878
| 452.034869
| 451.686665
| 448.082448
| 446.17326
| 435.952772
| 428.194661
| 421.228599
| 395.898566
| 453.537291
| 452.949114
| 451.57936
| 441.199751
| 432.788363
| 428.36106
| 412.569823
| 446.741623
| 448.452549
| 451.92058
| 459.154774
| 462.101901
| 457.924581
| 450.546496
| 440.991671
| 5.988052
| 7.949019
| 21.596939
| 20.562957
| 23.459016
| 454.024019
| 442.284026
| 411.539072
| 407.342607
| 48.821874
| 442.269134
| 464.7865
| 17.011884
| 29.454944
| -18.941971
| -82.988116
| 3,577,409,700
| 0.151504
| 189
| 148.575485
| 450.985812
| 6.804601
| 464.595015
| 437.37661
| 7.339445
| 448.553733
| 463.232623
| 433.874843
| 464.7865
| 437.366738
| 451.076619
| 450.760702
| 447.740512
| 444.975043
| 453.526171
| 456.54636
| 458.315436
| 454.312151
| 451.076619
| 447.841087
| 443.234567
| 437.366738
| 464.7865
| 1
| -0.111447
| 0
| 17,175,700
|
MSFT
| 2024-07-17T00:00:00
| 440.145416
| 441.465314
| 435.838441
| 439.2225
| 21,778,000
| 454.079587
| 450.745157
| 448.175061
| 432.708547
| 424.399695
| 421.149396
| 393.660867
| 449.690586
| 449.87315
| 449.911088
| 447.3609
| 445.70958
| 436.11719
| 428.509154
| 421.603189
| 396.338833
| 450.71944
| 451.916695
| 451.009482
| 441.520653
| 433.210927
| 428.743628
| 413.038856
| 442.865262
| 444.190754
| 447.335485
| 456.521769
| 461.832523
| 458.531003
| 451.66617
| 441.699486
| 4.623823
| 7.28398
| 21.549427
| 18.5174
| 28.321642
| 450.312471
| 442.725637
| 412.584084
| 407.342607
| 43.402574
| 435.838441
| 464.7865
| 14.878286
| 22.823383
| -56.104718
| -85.121714
| 3,555,631,700
| 0.154481
| 188
| 148.656203
| 450.745157
| 7.107361
| 464.959879
| 436.530434
| 7.688908
| 447.752941
| 463.130757
| 432.375125
| 464.7865
| 435.838441
| 450.312471
| 446.734897
| 442.626402
| 439.153042
| 450.208257
| 454.316751
| 457.954758
| 453.728342
| 450.312471
| 446.8966
| 442.033326
| 435.838441
| 464.7865
| 1
| -0.157995
| 21,778,000
| 0
|
MSFT
| 2024-07-18T00:00:00
| 437.019379
| 441.266812
| 431.094801
| 440.959174
| 20,794,800
| 452.055109
| 450.448927
| 448.480321
| 433.255842
| 424.618874
| 421.454742
| 394.288096
| 447.156344
| 447.536101
| 447.927748
| 446.420762
| 445.041103
| 436.15257
| 428.733107
| 421.90846
| 396.743614
| 447.617584
| 450.609478
| 450.151353
| 441.689705
| 433.543024
| 429.057885
| 413.470284
| 438.548394
| 439.904851
| 442.456799
| 453.169959
| 461.030918
| 458.799623
| 452.528385
| 442.331686
| 3.252919
| 6.477768
| 22.04536
| 16.739687
| 30.079693
| 447.618125
| 443.400459
| 414.36965
| 407.342607
| 40.815401
| 431.094801
| 464.7865
| 17.58468
| 16.491617
| -68.861132
| -82.41532
| 3,534,836,900
| 0.183253
| 187
| 148.732409
| 450.448927
| 7.558754
| 465.566436
| 435.331419
| 8.103584
| 446.730697
| 462.937865
| 430.523529
| 464.7865
| 431.094801
| 447.940651
| 439.149724
| 436.834134
| 433.522851
| 442.461006
| 444.776596
| 456.835259
| 451.916271
| 447.940651
| 443.96503
| 438.304825
| 431.094801
| 464.7865
| 1
| -0.197004
| 0
| 20,794,800
|
MSFT
| 2024-07-19T00:00:00
| 433.78418
| 437.783546
| 428.713074
| 429.804711
| 20,940,400
| 449.033276
| 450.022693
| 448.323523
| 433.821644
| 424.836258
| 421.755474
| 394.869299
| 444.481912
| 445.035752
| 445.751815
| 445.271981
| 444.175185
| 436.059692
| 428.86603
| 422.143623
| 397.112177
| 444.295597
| 449.022359
| 449.02088
| 441.710424
| 433.784216
| 429.302032
| 413.86328
| 434.178894
| 435.719343
| 437.579994
| 449.1955
| 459.716537
| 458.741463
| 453.127868
| 442.879857
| 1.8837
| 5.558954
| 22.756974
| 15.326701
| 29.757108
| 446.243665
| 446.749787
| 415.673051
| 407.342607
| 42.465513
| 428.713074
| 464.7865
| 14.057732
| 15.506899
| -81.8402
| -85.942268
| 3,513,896,500
| 0.152368
| 186
| 148.808247
| 450.022693
| 8.250615
| 466.523923
| 433.521463
| 8.115635
| 445.497695
| 461.728966
| 429.266425
| 464.7865
| 428.713074
| 446.749787
| 436.460331
| 431.653849
| 426.288319
| 441.82586
| 446.632342
| 456.273172
| 451.006451
| 446.749787
| 442.493123
| 436.432787
| 428.713074
| 464.7865
| 1
| -0.229372
| 20,940,400
| 0
|
MSFT
| 2024-07-22T00:00:00
| 439.569885
| 441.217259
| 435.570549
| 438.428641
| 15,808,800
| 446.721011
| 449.683296
| 448.377511
| 434.479385
| 425.14386
| 422.114657
| 395.520924
| 443.499506
| 444.041958
| 444.800749
| 444.753609
| 443.820932
| 436.197346
| 429.147711
| 422.488697
| 397.534642
| 442.574981
| 448.026854
| 448.347523
| 441.935846
| 434.171943
| 429.654793
| 414.308062
| 432.914973
| 433.937132
| 434.832196
| 445.424729
| 458.218735
| 458.519492
| 453.564989
| 443.370425
| 1.251022
| 4.697368
| 22.749082
| 17.46675
| 27.694098
| 445.811976
| 446.749787
| 420.729284
| 412.205325
| 38.761257
| 428.713074
| 464.7865
| 30.096423
| 20.579612
| -54.835397
| -69.903577
| 3,529,705,300
| 0.119746
| 187
| 148.866636
| 449.683296
| 8.543715
| 466.770727
| 432.595866
| 7.816506
| 444.933142
| 460.566153
| 429.300131
| 464.7865
| 428.713074
| 446.749787
| 433.426933
| 429.070321
| 424.356462
| 438.140792
| 442.497405
| 456.273172
| 451.006451
| 446.749787
| 442.493123
| 436.432787
| 428.713074
| 464.7865
| 0
| -0.155899
| 15,808,800
| 0
|
MSFT
| 2024-07-23T00:00:00
| 441.465302
| 444.978375
| 439.728617
| 440.522518
| 13,107,100
| 445.263187
| 449.543369
| 448.468016
| 435.139769
| 425.51068
| 422.490417
| 396.154544
| 443.092665
| 443.573475
| 444.287603
| 444.454672
| 443.639729
| 436.403933
| 429.471858
| 422.864472
| 397.971763
| 441.619397
| 447.244188
| 447.815815
| 442.209803
| 434.601455
| 430.037974
| 414.76522
| 434.759949
| 434.603557
| 434.157313
| 442.235372
| 456.666094
| 458.224608
| 453.889139
| 443.815277
| 0.892278
| 3.93635
| 22.065488
| 20.149936
| 26.267127
| 444.978377
| 446.749787
| 421.823401
| 412.205325
| 38.115651
| 428.713074
| 464.7865
| 35.350752
| 26.501636
| -38.531801
| -64.649248
| 3,542,812,400
| 0.135634
| 188
| 148.915344
| 449.543369
| 8.659281
| 466.861931
| 432.224806
| 7.74349
| 444.602871
| 460.089852
| 429.115891
| 464.7865
| 428.713074
| 446.749787
| 438.785898
| 436.354536
| 433.139188
| 442.001246
| 444.432608
| 456.273172
| 451.006451
| 446.749787
| 442.493123
| 436.432787
| 428.713074
| 464.7865
| 0
| -0.092301
| 13,107,100
| 0
|
MSFT
| 2024-07-24T00:00:00
| 425.636688
| 438.12099
| 424.336658
| 437.098828
| 26,805,800
| 441.556607
| 448.449258
| 447.695143
| 435.435636
| 425.565541
| 422.649246
| 396.707048
| 439.60147
| 440.312241
| 441.418231
| 442.743946
| 442.25488
| 435.981688
| 429.370932
| 422.919367
| 398.247036
| 438.050943
| 444.967361
| 446.059559
| 441.837133
| 434.604771
| 430.100276
| 415.058574
| 433.209661
| 432.999933
| 431.969099
| 438.559562
| 454.657885
| 457.603639
| 453.951039
| 444.156227
| -0.661639
| 3.016752
| 23.004981
| 17.138153
| 35.772404
| 439.058775
| 444.561579
| 422.011948
| 412.205325
| 28.801409
| 424.336658
| 464.7865
| 3.213932
| 22.887036
| -101.715177
| -96.786068
| 3,516,006,600
| 0.033724
| 187
| 149.00952
| 448.449258
| 10.177812
| 468.804882
| 428.093635
| 8.744387
| 442.796568
| 460.285342
| 425.307795
| 464.7865
| 424.336658
| 444.561579
| 442.057431
| 439.136487
| 436.807672
| 444.386246
| 447.30719
| 455.240337
| 449.33466
| 444.561579
| 439.788498
| 432.992924
| 424.336658
| 464.7865
| 1
| -0.137463
| 0
| 26,805,800
|
MSFT
| 2024-07-25T00:00:00
| 415.216553
| 426.529809
| 414.33334
| 425.537417
| 29,943,800
| 437.954224
| 446.774103
| 446.586046
| 435.543309
| 425.493751
| 422.68545
| 397.168473
| 434.724486
| 435.749388
| 437.387204
| 440.241456
| 440.175009
| 435.167369
| 428.998449
| 422.766836
| 398.415887
| 433.261842
| 441.802341
| 443.561206
| 441.044228
| 434.332429
| 429.953094
| 415.242749
| 426.322279
| 427.386087
| 427.066649
| 433.97122
| 452.039409
| 456.528167
| 453.686725
| 444.362362
| -2.702791
| 1.872843
| 24.575462
| 15.375835
| 40.527861
| 434.057116
| 439.55992
| 427.39568
| 415.946653
| 18.838755
| 414.33334
| 464.141449
| 1.773231
| 13.445971
| -144.931697
| -98.226769
| 3,486,062,800
| -0.057738
| 186
| 149.110686
| 446.774103
| 12.599887
| 471.973877
| 421.574329
| 8.95066
| 440.1699
| 458.071221
| 422.268579
| 464.7865
| 414.33334
| 439.55992
| 429.364779
| 420.608567
| 415.580447
| 434.392899
| 443.14911
| 452.879554
| 445.513393
| 439.55992
| 433.606447
| 425.130316
| 414.33334
| 464.7865
| 1
| -0.175389
| 0
| 29,943,800
|
MSFT
| 2024-07-26T00:00:00
| 422.034271
| 425.656524
| 414.09514
| 415.018087
| 23,583,800
| 435.147742
| 445.405594
| 445.775062
| 435.731069
| 425.490542
| 422.795576
| 397.651357
| 432.186443
| 433.255731
| 435.025214
| 438.586257
| 438.779567
| 434.652345
| 428.815181
| 422.75233
| 398.650896
| 430.367305
| 439.446167
| 441.672608
| 440.514462
| 434.24139
| 429.940199
| 415.49017
| 419.729039
| 422.066913
| 422.615669
| 429.455709
| 449.176246
| 455.200842
| 453.21597
| 444.476188
| -3.72732
| 0.752811
| 26.048907
| 13.915112
| 36.873399
| 432.469266
| 439.44082
| 428.457539
| 415.946653
| 25.737302
| 414.09514
| 463.774256
| 15.980822
| 6.989328
| -124.614997
| -84.019178
| 3,509,646,600
| -0.013173
| 187
| 149.19235
| 445.405594
| 13.734455
| 472.874505
| 417.936683
| 9.546804
| 438.442697
| 457.536306
| 419.349089
| 464.7865
| 414.09514
| 439.44082
| 418.693234
| 410.856659
| 406.496765
| 423.053127
| 430.889702
| 452.823339
| 445.422401
| 439.44082
| 433.45924
| 424.943091
| 414.09514
| 464.7865
| 0
| -0.106939
| 23,583,800
| 0
|
MSFT
| 2024-07-29T00:00:00
| 423.483185
| 428.861929
| 421.468632
| 428.296259
| 15,125,800
| 432.445462
| 444.402286
| 444.860077
| 435.803513
| 425.54654
| 423.041738
| 398.14854
| 430.445792
| 431.478904
| 433.249517
| 437.213251
| 437.602922
| 434.214339
| 428.674865
| 422.766802
| 398.897983
| 428.246477
| 437.358319
| 439.957848
| 440.034153
| 434.188565
| 429.953815
| 415.747203
| 416.59326
| 418.84779
| 419.906329
| 425.402248
| 446.206764
| 453.69897
| 452.590767
| 444.516179
| -4.371954
| -0.272142
| 26.86849
| 15.722967
| 34.609107
| 429.536758
| 439.44082
| 429.057939
| 415.946653
| 29.284012
| 414.09514
| 462.910878
| 19.231594
| 12.328549
| -96.665785
| -80.768406
| 3,524,772,400
| 0.035859
| 188
| 149.244979
| 444.402286
| 14.583848
| 473.569982
| 415.23459
| 9.41354
| 437.017982
| 455.845062
| 418.190902
| 464.7865
| 414.09514
| 439.44082
| 420.595312
| 415.5341
| 409.033928
| 427.095483
| 432.156696
| 452.823339
| 445.422401
| 439.44082
| 433.45924
| 424.943091
| 414.09514
| 464.7865
| 0
| -0.047879
| 0
| 15,125,800
|
MSFT
| 2024-07-30T00:00:00
| 419.702179
| 425.785513
| 414.184455
| 424.465646
| 32,687,600
| 429.805704
| 442.724649
| 443.87761
| 435.84182
| 425.490443
| 423.255638
| 398.606935
| 428.297069
| 429.337681
| 431.165311
| 435.621335
| 436.225942
| 433.645235
| 428.438742
| 422.706117
| 399.10499
| 425.929516
| 435.005927
| 438.022625
| 439.402728
| 434.034766
| 429.887686
| 415.961667
| 416.289516
| 417.051411
| 418.018282
| 421.722904
| 443.096508
| 451.9925
| 451.806952
| 444.477009
| -5.128805
| -1.243475
| 28.141009
| 14.244812
| 37.258359
| 429.536758
| 439.44082
| 429.278744
| 415.946653
| 21.601813
| 414.09514
| 461.243679
| 11.892285
| 15.701567
| -109.132953
| -88.107715
| 3,492,084,800
| -0.011166
| 187
| 149.357076
| 442.724649
| 15.417899
| 473.560448
| 411.88885
| 9.70346
| 435.368858
| 454.775778
| 415.961938
| 464.7865
| 414.09514
| 439.44082
| 424.604582
| 420.347235
| 417.211284
| 427.740532
| 431.997879
| 452.823339
| 445.422401
| 439.44082
| 433.45924
| 424.943091
| 414.09514
| 464.7865
| 1
| -0.097144
| 0
| 32,687,600
|
MSFT
| 2024-07-31T00:00:00
| 415.166931
| 418.570826
| 409.073634
| 417.300567
| 42,891,400
| 427.307855
| 440.693721
| 442.583531
| 435.804904
| 425.453521
| 423.354347
| 399.048871
| 425.671042
| 426.761181
| 428.704022
| 433.761844
| 434.606018
| 432.920595
| 428.089484
| 422.556826
| 399.26481
| 423.267921
| 432.381383
| 435.814111
| 438.591948
| 433.763094
| 429.727513
| 416.126443
| 415.890539
| 415.599741
| 415.593356
| 418.367654
| 439.787862
| 450.046302
| 450.850532
| 444.353346
| -6.025117
| -2.199803
| 29.637541
| 13.035664
| 38.177429
| 427.026005
| 436.930067
| 430.51426
| 416.844758
| 23.777249
| 409.073634
| 453.780891
| 13.629325
| 14.917735
| -122.083059
| -86.370675
| 3,449,193,400
| -0.01159
| 186
| 149.501559
| 440.693721
| 16.259199
| 473.21212
| 408.175322
| 9.420631
| 433.444865
| 452.286126
| 414.603604
| 464.7865
| 409.073634
| 436.930067
| 419.890716
| 413.995918
| 408.289658
| 425.596976
| 431.491773
| 451.638264
| 443.504185
| 436.930067
| 430.355949
| 420.996187
| 409.073634
| 464.7865
| 1
| -0.138779
| 0
| 42,891,400
|
MSFT
| 2024-08-01T00:00:00
| 413.93634
| 424.207597
| 409.946938
| 417.588364
| 30,296,400
| 424.999551
| 438.52733
| 441.192198
| 435.641555
| 425.509289
| 423.469677
| 399.501577
| 423.324101
| 424.429392
| 426.432071
| 431.959525
| 433.016043
| 432.176115
| 427.717033
| 422.386123
| 399.410796
| 420.836737
| 429.833061
| 433.610481
| 437.734357
| 433.460011
| 429.541018
| 416.274577
| 414.359233
| 414.365008
| 413.165446
| 415.393253
| 436.367617
| 447.88844
| 449.740557
| 444.151445
| -6.756861
| -3.111215
| 30.10624
| 15.929857
| 34.00648
| 427.026005
| 436.930067
| 432.499045
| 416.844758
| 23.746421
| 409.073634
| 453.780891
| 10.876772
| 12.132794
| -102.62564
| -89.123228
| 3,418,897,000
| -0.061596
| 185
| 149.603049
| 438.52733
| 16.812249
| 472.151828
| 404.902832
| 10.034496
| 431.58691
| 451.655902
| 411.517918
| 464.7865
| 409.073634
| 436.930067
| 414.270464
| 409.970101
| 404.773271
| 419.467294
| 423.767656
| 451.638264
| 443.504185
| 436.930067
| 430.355949
| 420.996187
| 409.073634
| 464.7865
| 1
| -0.173684
| 0
| 30,296,400
|
MSFT
| 2024-08-02T00:00:00
| 405.381958
| 411.842436
| 401.26354
| 409.351524
| 29,437,900
| 422.159329
| 435.596303
| 439.431299
| 435.233683
| 425.438584
| 423.516302
| 399.887285
| 419.735673
| 420.966222
| 423.193592
| 429.543383
| 430.890344
| 431.125364
| 427.129267
| 422.049407
| 399.47021
| 417.269901
| 426.676359
| 430.855847
| 436.547706
| 432.930344
| 429.182845
| 416.333088
| 410.11477
| 411.084188
| 410.11854
| 412.12768
| 432.721548
| 445.433937
| 448.41681
| 443.848434
| -7.935564
| -4.076085
| 31.113231
| 14.421965
| 37.273466
| 423.120958
| 433.02502
| 433.78171
| 417.266519
| 20.706117
| 401.26354
| 450.843392
| 8.306637
| 10.937578
| -130.1037
| -91.693363
| 3,389,459,100
| -0.104511
| 184
| 149.698398
| 435.596303
| 17.24162
| 470.079542
| 401.113064
| 10.526435
| 429.0912
| 450.144069
| 408.038331
| 464.141449
| 401.26354
| 432.702494
| 416.030292
| 407.852987
| 401.769633
| 422.113645
| 430.290951
| 449.302262
| 440.122087
| 432.702494
| 425.282901
| 414.719412
| 401.26354
| 464.141449
| 1
| -0.202659
| 0
| 29,437,900
|
MSFT
| 2024-08-05T00:00:00
| 392.143433
| 397.988632
| 382.64624
| 386.208952
| 40,709,200
| 417.416684
| 432.068848
| 437.375062
| 434.531665
| 425.227556
| 423.323954
| 400.209663
| 414.217225
| 415.725715
| 418.416645
| 426.143387
| 427.909813
| 429.59666
| 426.208588
| 421.45721
| 399.397307
| 411.812466
| 422.53799
| 427.218319
| 434.857893
| 432.054156
| 428.5616
| 416.256035
| 401.808631
| 404.037983
| 404.806239
| 407.804094
| 428.576239
| 442.544407
| 446.777107
| 443.405602
| -9.82468
| -5.225804
| 32.9435
| 12.19219
| 44.170946
| 410.383615
| 423.71637
| 435.056952
| 418.541761
| 18.575903
| 382.64624
| 444.978375
| 15.23643
| 11.47328
| -168.259455
| -84.76357
| 3,348,749,900
| -0.080466
| 183
| 149.823318
| 432.068848
| 18.571743
| 469.212333
| 394.925363
| 11.608853
| 425.572365
| 448.790072
| 402.354659
| 463.774256
| 382.64624
| 423.210248
| 406.162645
| 400.482853
| 395.583748
| 411.061749
| 416.741541
| 444.628044
| 432.783354
| 423.210248
| 413.637142
| 400.007636
| 382.64624
| 463.774256
| 1
| -0.226419
| 40,709,200
| 0
|
MSFT
| 2024-08-06T00:00:00
| 396.569519
| 402.583439
| 395.467979
| 396.956566
| 24,946,500
| 412.927106
| 429.095146
| 435.107646
| 433.988033
| 425.175527
| 423.177649
| 400.563792
| 410.687684
| 412.24277
| 415.055548
| 423.454854
| 425.499021
| 428.301478
| 425.428612
| 420.964384
| 399.36917
| 408.022072
| 419.157102
| 424.079431
| 433.369181
| 431.299997
| 428.03181
| 416.219814
| 394.684953
| 397.418582
| 399.341013
| 403.334253
| 424.180072
| 439.393828
| 444.929884
| 442.857609
| -10.839717
| -6.348586
| 34.012305
| 14.452188
| 41.033663
| 405.754085
| 423.71637
| 436.049344
| 418.541761
| 24.161499
| 382.64624
| 444.978375
| 22.33724
| 15.293436
| -119.806653
| -77.66276
| 3,373,696,400
| -0.091077
| 184
| 149.901202
| 429.095146
| 19.278896
| 467.652938
| 390.537354
| 11.621617
| 422.81019
| 446.053423
| 399.566956
| 462.910878
| 382.64624
| 422.778559
| 390.926102
| 383.863571
| 375.58371
| 399.205963
| 406.268494
| 443.968423
| 432.249786
| 422.778559
| 413.307332
| 399.822873
| 382.64624
| 462.910878
| 0
| -0.145602
| 0
| 24,946,500
|
MSFT
| 2024-08-07T00:00:00
| 395.398468
| 406.959821
| 394.445781
| 405.530805
| 20,650,900
| 409.903284
| 425.729945
| 432.692166
| 433.358261
| 425.175905
| 422.919384
| 400.906095
| 407.62984
| 409.18017
| 412.031382
| 420.904273
| 423.183594
| 427.011164
| 424.638345
| 420.458128
| 399.32966
| 404.835047
| 415.947894
| 421.024879
| 431.855865
| 430.51639
| 427.481727
| 416.168418
| 390.256753
| 392.684299
| 394.642562
| 398.9788
| 419.636426
| 436.024949
| 442.91738
| 442.213634
| -11.604861
| -7.399841
| 34.427607
| 16.175523
| 37.587457
| 405.754085
| 423.71637
| 436.781213
| 419.137177
| 24.734963
| 382.64624
| 444.978375
| 20.458513
| 19.344061
| -101.006706
| -79.541487
| 3,353,045,500
| -0.162815
| 183
| 149.965332
| 425.729945
| 18.975555
| 463.681056
| 387.778835
| 11.788904
| 420.199549
| 443.777358
| 396.621741
| 461.243679
| 382.64624
| 421.94496
| 398.206979
| 393.830519
| 391.091519
| 400.945979
| 405.322439
| 442.694683
| 431.219457
| 421.94496
| 412.670462
| 399.466092
| 382.64624
| 461.243679
| 1
| -0.175775
| 0
| 20,650,900
|
MSFT
| 2024-08-08T00:00:00
| 399.626068
| 402.771932
| 396.896992
| 399.37797
| 20,203,000
| 408.344235
| 423.149229
| 430.386642
| 432.809865
| 425.208348
| 422.790569
| 401.292479
| 406.029086
| 407.443061
| 410.122872
| 418.969891
| 421.371476
| 425.937239
| 423.980127
| 420.045612
| 399.33261
| 402.966462
| 413.461811
| 418.481333
| 430.533034
| 429.844026
| 427.020473
| 416.155682
| 390.699284
| 391.495042
| 392.30836
| 395.412497
| 415.211987
| 432.590604
| 440.823057
| 441.504074
| -11.734839
| -8.266841
| 34.813245
| 15.357116
| 35.685704
| 405.754085
| 423.71637
| 437.882764
| 420.238729
| 29.511933
| 382.64624
| 444.978375
| 27.240889
| 23.345547
| -83.634353
| -72.759111
| 3,373,248,500
| -0.141462
| 184
| 150.029118
| 423.149229
| 18.832768
| 460.814766
| 385.483693
| 11.667689
| 418.24017
| 441.575549
| 394.904791
| 453.780891
| 382.64624
| 418.213566
| 398.93469
| 390.909559
| 386.42065
| 403.423599
| 411.44873
| 436.993114
| 426.607454
| 418.213566
| 409.819677
| 397.869056
| 382.64624
| 453.780891
| 0
| -0.100695
| 20,203,000
| 0
|
MSFT
| 2024-08-09T00:00:00
| 402.930725
| 404.945278
| 399.199354
| 400.955876
| 19,276,700
| 406.433881
| 420.790811
| 427.943771
| 432.350388
| 425.197548
| 422.685885
| 401.682312
| 405.409414
| 406.622636
| 409.016388
| 417.511785
| 419.952957
| 425.035023
| 423.426196
| 419.706703
| 399.368412
| 401.982188
| 411.536239
| 416.36934
| 429.361303
| 429.257773
| 426.627209
| 416.171983
| 394.78955
| 393.581166
| 392.350037
| 393.128678
| 411.103516
| 429.215167
| 438.703057
| 440.752761
| -11.439325
| -8.901338
| 34.86667
| 16.272219
| 34.232192
| 404.215876
| 423.71637
| 439.681473
| 420.948292
| 27.349663
| 382.64624
| 444.978375
| 32.54258
| 26.747327
| -63.210646
| -67.45742
| 3,392,525,200
| -0.129144
| 185
| 150.090755
| 420.790811
| 18.223814
| 457.238438
| 384.343184
| 11.547178
| 416.782128
| 439.876485
| 393.687771
| 453.780891
| 382.64624
| 418.213566
| 399.764997
| 396.758063
| 393.890058
| 402.633003
| 405.639937
| 436.993114
| 426.607454
| 418.213566
| 409.819677
| 397.869056
| 382.64624
| 453.780891
| 0
| -0.035997
| 19,276,700
| 0
|
MSFT
| 2024-08-12T00:00:00
| 403.714722
| 405.649897
| 401.164269
| 403.96282
| 16,762,900
| 404.457034
| 418.451248
| 425.584658
| 432.194383
| 425.177521
| 422.548526
| 402.070095
| 405.070475
| 406.093924
| 408.200747
| 416.257507
| 418.703862
| 424.198932
| 422.907473
| 419.390031
| 399.411659
| 401.487795
| 409.909945
| 414.505567
| 428.238335
| 428.692435
| 426.251542
| 416.192206
| 399.653886
| 397.611999
| 394.098079
| 392.065429
| 407.403147
| 425.960604
| 436.588341
| 439.973994
| -11.014892
| -9.324049
| 34.814237
| 16.25355
| 33.098788
| 403.426919
| 423.393844
| 443.318594
| 424.585413
| 26.337421
| 382.64624
| 438.12099
| 37.978507
| 32.587325
| -49.671553
| -62.021493
| 3,409,288,100
| -0.119812
| 186
| 150.144496
| 418.451248
| 17.181953
| 452.815154
| 384.087342
| 11.48126
| 415.537613
| 438.500132
| 392.575093
| 450.843392
| 382.64624
| 416.744816
| 402.358453
| 399.771627
| 396.612528
| 405.517551
| 408.104377
| 434.748864
| 424.79208
| 416.744816
| 408.697552
| 397.240431
| 382.64624
| 450.843392
| 0
| 0.019499
| 0
| 16,762,900
|
MSFT
| 2024-08-13T00:00:00
| 410.859955
| 411.792805
| 406.453735
| 406.473572
| 19,414,300
| 403.572812
| 416.689258
| 423.777314
| 432.172153
| 425.385109
| 422.444777
| 402.443574
| 406.228371
| 406.960475
| 408.609856
| 415.76682
| 418.100484
| 423.675835
| 422.590433
| 419.221118
| 399.525572
| 402.651963
| 409.186964
| 413.372897
| 427.401691
| 428.315657
| 426.020085
| 416.279667
| 405.494373
| 403.081554
| 397.998953
| 392.364922
| 404.371097
| 422.983723
| 434.573099
| 439.207556
| -9.986844
| -9.456608
| 33.902949
| 19.861198
| 31.101671
| 403.426919
| 423.210248
| 443.318594
| 424.585413
| 39.606314
| 382.64624
| 428.861929
| 61.047915
| 43.856334
| -23.670895
| -38.952085
| 3,428,702,400
| -0.08433
| 187
| 150.208462
| 416.689258
| 15.960916
| 448.61109
| 384.767426
| 10.834791
| 415.092122
| 436.761704
| 393.422539
| 444.978375
| 382.64624
| 413.812308
| 403.509629
| 401.369361
| 399.024001
| 405.85499
| 407.995257
| 430.267991
| 421.1675
| 413.812308
| 406.457116
| 395.985317
| 382.64624
| 444.978375
| 0
| 0.066851
| 19,414,300
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.