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 | 2025-01-07T00:00:00 | 420.75235 | 429.000637 | 419.188356 | 427.356962 | 18,139,100 | 426.530139 | 435.02448 | 435.116328 | 426.521501 | 424.175517 | 422.276673 | 422.302487 | 425.527473 | 426.123709 | 427.150117 | 429.272177 | 429.403025 | 427.75369 | 426.082192 | 424.57862 | 414.97474 | 423.729451 | 429.847908 | 431.812997 | 429.83989 | 426.985333 | 425.398171 | 423.957874 | 420.013087 | 419.050412 | 417.874952 | 420.157185 | 437.462488 | 438.136261 | 435.271094 | 426.521998 | -2.244755 | 0.262345 | 21.675602 | 20.608778 | 28.74781 | 426.256209 | 433.837048 | 418.68622 | 421.244055 | 26.305573 | 413.261173 | 453.54629 | 18.595396 | 23.920168 | -65.635301 | -81.404604 | 3,586,743,300 | -0.105177 | 198 | 156.930424 | 435.02448 | 10.979138 | 456.982757 | 413.066203 | 8.796182 | 429.185736 | 446.7781 | 411.593371 | 454.412924 | 413.261173 | 433.837048 | 427.572799 | 422.489012 | 418.76666 | 431.295152 | 436.378939 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 1 | -0.164917 | 0 | 18,139,100 |
MSFT | 2025-01-08T00:00:00 | 422.93396 | 425.334733 | 419.925537 | 421.838167 | 15,054,600 | 425.465231 | 433.955589 | 434.860511 | 426.467017 | 424.044813 | 422.320216 | 422.293598 | 425.00877 | 425.543755 | 426.501478 | 428.695976 | 428.905404 | 427.564681 | 425.999344 | 424.546052 | 415.053936 | 423.0756 | 428.696429 | 430.875892 | 429.699202 | 426.952661 | 425.411187 | 423.964158 | 422.042135 | 420.765726 | 418.469262 | 418.712803 | 435.63118 | 437.441584 | 434.984854 | 426.635617 | -2.414808 | -0.273086 | 21.305221 | 19.623298 | 27.373134 | 426.256209 | 433.837048 | 418.68622 | 421.070072 | 25.483751 | 413.261173 | 450.916378 | 25.687782 | 25.476507 | -63.712187 | -74.312218 | 3,601,797,900 | -0.121521 | 199 | 156.979773 | 433.955589 | 11.06765 | 456.090889 | 411.82029 | 8.775547 | 428.590328 | 446.141421 | 411.039235 | 454.412924 | 413.261173 | 433.837048 | 422.980447 | 416.960258 | 413.168166 | 426.772539 | 432.792729 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 0 | -0.097391 | 15,054,600 | 0 |
MSFT | 2025-01-10T00:00:00 | 417.345459 | 423.083378 | 413.430488 | 423.003698 | 20,201,100 | 423.435037 | 432.74126 | 434.372388 | 426.33178 | 423.862925 | 422.333326 | 422.28589 | 423.476108 | 424.053155 | 425.092859 | 427.66411 | 428.016178 | 427.163928 | 425.77161 | 424.403466 | 415.076737 | 421.599278 | 427.114512 | 429.528581 | 429.341494 | 426.776362 | 425.312676 | 423.914922 | 421.240477 | 420.792291 | 418.428967 | 417.41491 | 433.681448 | 436.643522 | 434.611319 | 426.699693 | -2.966328 | -0.811734 | 21.654868 | 17.971736 | 30.732339 | 423.407158 | 433.837048 | 419.67242 | 421.070072 | 31.381244 | 413.261173 | 442.040526 | 14.191724 | 19.491634 | -84.0529 | -85.808276 | 3,581,596,800 | -0.104482 | 198 | 157.044574 | 432.74126 | 11.504784 | 455.750828 | 409.731692 | 8.224095 | 427.519388 | 443.967578 | 411.071199 | 454.412924 | 413.261173 | 433.837048 | 422.73141 | 420.128087 | 417.322214 | 425.537283 | 428.140606 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 1 | -0.139169 | 0 | 20,201,100 |
MSFT | 2025-01-13T00:00:00 | 415.592194 | 416.897174 | 410.710966 | 413.64965 | 17,604,800 | 421.35105 | 431.157349 | 433.566287 | 426.054902 | 423.715191 | 422.29848 | 422.275409 | 421.899325 | 422.514799 | 423.631218 | 426.566663 | 427.060487 | 426.710134 | 425.503731 | 424.228985 | 415.081866 | 420.173307 | 425.481268 | 428.08395 | 428.920334 | 426.558711 | 425.179189 | 423.848318 | 418.657003 | 419.269269 | 417.826745 | 416.073196 | 431.606151 | 435.744131 | 434.156538 | 426.713361 | -3.504488 | -1.350285 | 22.24215 | 16.917828 | 31.333912 | 421.683776 | 432.561945 | 419.67242 | 419.946656 | 30.518453 | 410.710966 | 442.040526 | 15.580261 | 18.486589 | -96.198102 | -84.419739 | 3,563,992,000 | -0.106714 | 197 | 157.100639 | 431.157349 | 11.579609 | 454.316567 | 407.99813 | 8.209865 | 426.383465 | 442.803195 | 409.963736 | 454.412924 | 410.710966 | 432.561945 | 417.953108 | 412.822838 | 408.300218 | 422.475729 | 427.605998 | 444.099262 | 437.718776 | 432.561945 | 427.405114 | 420.063185 | 410.710966 | 454.412924 | 1 | -0.174193 | 17,604,800 | 0 |
MSFT | 2025-01-14T00:00:00 | 414.078033 | 418.132423 | 409.146979 | 416.209822 | 16,935,900 | 419.870743 | 429.469341 | 432.492416 | 425.736208 | 423.508296 | 422.215984 | 422.258446 | 420.335067 | 420.980841 | 422.161498 | 425.431333 | 426.061836 | 426.214758 | 425.203055 | 424.027976 | 415.071877 | 418.85094 | 423.854666 | 426.584854 | 428.450653 | 426.305102 | 425.016408 | 423.766752 | 415.521804 | 416.624432 | 416.555012 | 414.632415 | 429.404576 | 434.732745 | 433.630849 | 426.677321 | -4.006974 | -1.881623 | 22.937399 | 15.584825 | 30.236476 | 420.901783 | 431.779952 | 421.975114 | 420.597866 | 29.87885 | 409.146979 | 439.251246 | 16.379918 | 15.383968 | -92.200956 | -83.620082 | 3,547,056,100 | -0.058099 | 196 | 157.154235 | 429.469341 | 11.480245 | 452.429831 | 406.50885 | 7.776531 | 425.211519 | 440.764581 | 409.658457 | 453.54629 | 409.146979 | 431.346635 | 414.400111 | 411.903049 | 408.213904 | 418.089256 | 420.586319 | 443.068053 | 436.585753 | 431.346635 | 426.107516 | 418.648432 | 409.146979 | 453.54629 | 1 | -0.203268 | 0 | 16,935,900 |
MSFT | 2025-01-15T00:00:00 | 424.677246 | 426.510195 | 416.66803 | 417.524753 | 19,637,800 | 420.018176 | 428.425354 | 431.804659 | 426.150051 | 423.453328 | 422.246041 | 422.297997 | 421.203503 | 421.652915 | 422.548536 | 425.36278 | 425.955329 | 426.154463 | 425.189218 | 424.040833 | 415.167453 | 419.72485 | 423.398276 | 425.983687 | 428.409125 | 426.335863 | 425.065145 | 423.79082 | 416.339177 | 416.913742 | 417.018561 | 414.122717 | 427.422419 | 433.807561 | 433.166911 | 426.640665 | -3.509475 | -2.207193 | 22.194998 | 21.027646 | 27.059605 | 420.901783 | 431.779952 | 424.652318 | 423.083315 | 42.707959 | 409.146979 | 439.251246 | 51.588257 | 27.849479 | -36.522899 | -48.411743 | 3,566,693,900 | -0.005906 | 197 | 157.218917 | 428.425354 | 10.873625 | 450.172603 | 406.678105 | 8.321575 | 425.160636 | 441.803786 | 408.517486 | 453.54629 | 409.146979 | 431.346635 | 413.785812 | 409.439201 | 404.800369 | 418.424644 | 422.771255 | 443.068053 | 436.585753 | 431.346635 | 426.107516 | 418.648432 | 409.146979 | 453.54629 | 0 | -0.127111 | 19,637,800 | 0 |
MSFT | 2025-01-16T00:00:00 | 422.953857 | 427.845056 | 422.764613 | 427.058103 | 15,300,000 | 420.324994 | 427.080026 | 430.950343 | 426.449494 | 423.418994 | 422.344264 | 422.309861 | 421.553574 | 421.88945 | 422.610893 | 425.143787 | 425.724447 | 426.028949 | 425.130392 | 424.019309 | 415.24493 | 420.25861 | 422.877182 | 425.302856 | 428.283784 | 426.322719 | 425.079162 | 423.797346 | 419.168988 | 418.650408 | 418.243938 | 414.299751 | 425.615243 | 432.916392 | 432.737892 | 426.599779 | -3.21718 | -2.409191 | 21.307532 | 21.259532 | 25.863695 | 420.901783 | 431.779952 | 426.313428 | 423.800547 | 37.48936 | 409.146979 | 439.251246 | 45.863525 | 37.9439 | -19.196352 | -54.136475 | 3,551,393,900 | -0.092403 | 196 | 157.268965 | 427.080026 | 9.681115 | 446.442257 | 407.717795 | 8.299515 | 424.950467 | 441.549496 | 408.351437 | 453.54629 | 409.146979 | 431.346635 | 422.618491 | 418.726786 | 412.776326 | 428.568951 | 432.460655 | 443.068053 | 436.585753 | 431.346635 | 426.107516 | 418.648432 | 409.146979 | 453.54629 | 1 | -0.161361 | 0 | 15,300,000 |
MSFT | 2025-01-17T00:00:00 | 427.386841 | 432.81598 | 426.530149 | 432.427459 | 26,197,500 | 421.365991 | 425.813396 | 430.380535 | 426.875575 | 423.413543 | 422.474489 | 422.359393 | 422.720227 | 422.888976 | 423.345654 | 425.347701 | 425.852323 | 426.0822 | 425.189773 | 424.085993 | 415.365745 | 421.542582 | 422.906402 | 425.02874 | 428.320543 | 426.427136 | 425.179015 | 423.847863 | 423.657463 | 422.125545 | 420.668429 | 415.407523 | 424.142293 | 432.130155 | 432.383186 | 426.576578 | -2.597883 | -2.446929 | 19.792841 | 23.724502 | 23.67622 | 420.98148 | 431.779952 | 428.158834 | 424.911274 | 42.698612 | 409.146979 | 433.553144 | 74.73465 | 57.395478 | 18.250544 | -25.26535 | 3,577,591,400 | -0.180932 | 197 | 157.356045 | 425.813396 | 7.578997 | 440.971391 | 410.655401 | 8.697274 | 425.182502 | 442.577051 | 407.787954 | 450.916378 | 409.146979 | 430.031679 | 424.521175 | 421.197295 | 419.440733 | 426.277738 | 429.601618 | 441.0588 | 434.960468 | 430.031679 | 425.10289 | 418.085631 | 409.146979 | 450.916378 | 0 | -0.089838 | 0 | 26,197,500 |
MSFT | 2025-01-21T00:00:00 | 426.858887 | 429.249689 | 423.97 | 428.552388 | 26,085,700 | 421.879019 | 425.370598 | 429.564073 | 427.231447 | 423.52844 | 422.632243 | 422.411189 | 423.547959 | 423.610778 | 423.886152 | 425.485082 | 425.929751 | 426.112658 | 425.233697 | 424.140902 | 415.480105 | 422.54129 | 423.005973 | 424.757844 | 428.319888 | 426.517803 | 425.265834 | 423.892634 | 427.215233 | 425.410041 | 423.134275 | 417.089293 | 422.964387 | 431.42965 | 432.080138 | 426.571578 | -2.12519 | -2.382581 | 18.71151 | 22.621451 | 24.829941 | 420.98148 | 431.779952 | 428.801358 | 425.553799 | 48.158904 | 409.146979 | 432.81598 | 74.831666 | 65.14328 | 7.712817 | -25.168334 | 3,551,505,700 | -0.115087 | 196 | 157.442528 | 425.370598 | 7.220278 | 439.811153 | 410.930042 | 8.237613 | 425.342158 | 441.817384 | 408.866932 | 442.040526 | 409.146979 | 425.593753 | 428.91099 | 425.006 | 422.625159 | 431.291831 | 435.196821 | 434.277649 | 429.475191 | 425.593753 | 421.712314 | 416.186198 | 409.146979 | 442.040526 | 1 | -0.128236 | 0 | 26,085,700 |
MSFT | 2025-01-22T00:00:00 | 444.491089 | 445.556968 | 434.330142 | 435.884165 | 27,803,800 | 423.706992 | 425.827342 | 429.430189 | 427.766577 | 423.925623 | 422.962839 | 422.563875 | 427.736585 | 427.407198 | 427.056142 | 427.2129 | 427.357547 | 426.833381 | 425.74047 | 424.543876 | 415.768771 | 426.652576 | 424.826972 | 425.906076 | 428.996737 | 427.069452 | 425.698683 | 424.112335 | 434.220273 | 432.163093 | 428.71804 | 420.373871 | 422.579126 | 431.107518 | 432.006997 | 426.654862 | -0.324069 | -1.970879 | 18.879997 | 32.350161 | 21.09012 | 427.351974 | 431.779952 | 429.788823 | 425.917426 | 65.91691 | 409.146979 | 445.556968 | 97.072565 | 82.21296 | 107.286612 | -2.927435 | 3,579,309,500 | -0.011959 | 197 | 157.540675 | 425.827342 | 8.118285 | 442.063912 | 409.590773 | 8.959121 | 427.165866 | 445.084108 | 409.247623 | 445.556968 | 409.146979 | 427.351974 | 426.692858 | 424.136028 | 421.413169 | 429.415717 | 431.972548 | 436.96421 | 431.648352 | 427.351974 | 423.055595 | 416.938717 | 409.146979 | 445.556968 | 0 | -0.060426 | 27,803,800 | 0 |
MSFT | 2025-01-23T00:00:00 | 444.999115 | 445.03897 | 439.809078 | 440.307163 | 18,389,300 | 426.131668 | 426.330904 | 429.407875 | 428.207479 | 424.337401 | 423.330727 | 422.681261 | 431.189091 | 430.605728 | 429.816599 | 428.829829 | 428.71459 | 427.545763 | 426.247277 | 424.94893 | 416.05962 | 430.523871 | 426.652855 | 427.103686 | 429.672523 | 427.624018 | 426.135045 | 424.335571 | 441.914287 | 439.323685 | 435.456402 | 424.562926 | 422.870162 | 431.114379 | 432.144127 | 426.821386 | 1.131284 | -1.350446 | 19.036449 | 30.946175 | 20.174816 | 427.351974 | 431.346635 | 434.163256 | 428.811277 | 69.600383 | 409.146979 | 445.556968 | 98.467858 | 90.12403 | 107.858212 | -1.532142 | 3,597,698,800 | 0.027617 | 198 | 157.605667 | 426.330904 | 8.979186 | 444.289276 | 408.372531 | 8.900774 | 428.86427 | 446.665818 | 411.062723 | 445.556968 | 409.146979 | 427.351974 | 441.4594 | 437.361831 | 430.232574 | 448.588657 | 452.686225 | 436.96421 | 431.648352 | 427.351974 | 423.055595 | 416.938717 | 409.146979 | 445.556968 | 0 | -0.002146 | 18,389,300 | 0 |
MSFT | 2025-01-24T00:00:00 | 442.359283 | 444.93936 | 439.709467 | 443.455077 | 15,549,500 | 428.0742 | 426.769716 | 429.10783 | 428.653048 | 424.720344 | 423.647163 | 422.790053 | 433.423129 | 432.742738 | 431.746243 | 430.059779 | 429.764182 | 428.126685 | 426.671277 | 425.293689 | 416.321309 | 433.474346 | 428.179367 | 428.099948 | 430.227495 | 428.098278 | 426.511848 | 424.531372 | 447.153109 | 444.741152 | 441.291073 | 428.992868 | 423.617468 | 431.339573 | 432.43404 | 427.052341 | 2.048041 | -0.670749 | 19.166693 | 29.549317 | 19.349159 | 427.351974 | 431.346635 | 435.779518 | 428.811277 | 69.893844 | 409.146979 | 445.556968 | 91.217563 | 95.585995 | 93.415923 | -8.782437 | 3,582,149,300 | 0.028265 | 197 | 157.660095 | 426.769716 | 9.548641 | 445.866997 | 407.672434 | 8.480246 | 430.14951 | 447.110002 | 413.189017 | 445.556968 | 409.146979 | 427.351974 | 443.282388 | 441.525805 | 438.052495 | 446.755698 | 448.51228 | 436.96421 | 431.648352 | 427.351974 | 423.055595 | 416.938717 | 409.146979 | 445.556968 | 1 | -0.052305 | 0 | 15,549,500 |
MSFT | 2025-01-27T00:00:00 | 432.89566 | 433.533224 | 421.878022 | 422.386078 | 35,647,800 | 429.629221 | 426.532129 | 428.314878 | 428.999417 | 425.063533 | 423.828997 | 422.843157 | 433.317636 | 432.770542 | 431.923076 | 430.317587 | 430.005065 | 428.313704 | 426.835076 | 425.444223 | 416.486227 | 434.350975 | 428.76279 | 428.39132 | 430.393872 | 428.313418 | 426.694986 | 424.631926 | 445.977589 | 444.985022 | 443.300159 | 432.599514 | 424.424103 | 431.554618 | 432.751957 | 427.302178 | 1.988026 | -0.138994 | 18.474507 | 24.868611 | 30.075129 | 427.351974 | 431.346635 | 436.997337 | 428.811277 | 58.150357 | 409.146979 | 445.556968 | 65.225731 | 84.970384 | 18.03825 | -34.774269 | 3,546,501,500 | 0.092824 | 196 | 157.780649 | 426.532129 | 9.320121 | 445.172371 | 407.891887 | 9.555399 | 430.411048 | 449.521845 | 411.30025 | 445.556968 | 409.146979 | 427.351974 | 442.336037 | 439.732714 | 437.106144 | 444.962607 | 447.56593 | 436.96421 | 431.648352 | 427.351974 | 423.055595 | 416.938717 | 409.146979 | 445.556968 | 1 | -0.09493 | 35,647,800 | 0 |
MSFT | 2025-01-28T00:00:00 | 445.487274 | 446.662748 | 429.727856 | 432.935525 | 23,491,700 | 432.618729 | 426.984889 | 428.705775 | 429.497803 | 425.506077 | 424.213299 | 422.974176 | 435.751563 | 435.082675 | 434.009876 | 431.696649 | 431.196004 | 428.987177 | 427.325924 | 425.841115 | 416.774795 | 437.234258 | 430.568042 | 429.712273 | 431.040455 | 428.850884 | 427.123863 | 424.85724 | 444.545435 | 445.189866 | 445.156377 | 436.285512 | 425.62848 | 431.942476 | 433.213882 | 427.61726 | 2.922809 | 0.473367 | 17.776062 | 31.378253 | 26.357406 | 431.665389 | 430.031679 | 437.878954 | 428.811277 | 62.579659 | 409.146979 | 446.662748 | 96.866722 | 84.436672 | 78.914554 | -3.133278 | 3,569,993,200 | 0.146985 | 197 | 157.86367 | 426.984889 | 10.020026 | 447.024941 | 406.944838 | 9.984464 | 431.846879 | 451.815807 | 411.877951 | 446.662748 | 409.146979 | 427.904863 | 429.435635 | 425.338047 | 417.780433 | 436.993249 | 441.090837 | 437.809026 | 432.331724 | 427.904863 | 423.478003 | 417.175354 | 409.146979 | 446.662748 | 0 | -0.0309 | 23,491,700 | 0 |
MSFT | 2025-01-29T00:00:00 | 440.635895 | 445.168487 | 438.713294 | 444.979212 | 23,581,400 | 435.274515 | 427.572629 | 428.916963 | 429.856013 | 425.847484 | 424.554455 | 423.057809 | 436.72843 | 436.092352 | 435.029264 | 432.509308 | 431.92215 | 429.443989 | 427.676186 | 426.134081 | 417.012219 | 438.691924 | 431.868138 | 430.629975 | 431.477243 | 429.249038 | 427.449063 | 425.032979 | 442.798484 | 443.995809 | 445.914226 | 439.366035 | 426.966004 | 432.373495 | 433.733774 | 427.971725 | 3.234876 | 1.025669 | 17.127505 | 29.791851 | 25.024845 | 434.270385 | 427.904863 | 438.090631 | 428.811277 | 63.079945 | 409.146979 | 446.662748 | 83.935148 | 82.0092 | 78.728233 | -16.064852 | 3,546,411,800 | 0.123755 | 196 | 157.945554 | 427.572629 | 10.471673 | 448.515976 | 406.629282 | 9.767442 | 432.683928 | 452.218813 | 413.149043 | 446.662748 | 409.146979 | 427.904863 | 440.625959 | 434.589171 | 423.691068 | 451.524062 | 457.560851 | 437.809026 | 432.331724 | 427.904863 | 423.478003 | 417.175354 | 409.146979 | 446.662748 | 1 | -0.076 | 0 | 23,581,400 |
MSFT | 2025-01-30T00:00:00 | 413.400604 | 421.240458 | 411.577626 | 417.166126 | 54,586,300 | 434.146851 | 427.082513 | 428.055872 | 429.635914 | 425.847227 | 424.628329 | 423.035131 | 432.062865 | 431.966579 | 431.701778 | 430.772153 | 430.497415 | 428.814837 | 427.300513 | 425.881933 | 416.976282 | 434.71485 | 430.518422 | 429.436409 | 430.831933 | 428.921488 | 427.228195 | 424.936887 | 433.812583 | 436.209107 | 440.921554 | 439.789848 | 427.580724 | 432.334972 | 433.993338 | 428.251278 | 1.269892 | 1.074513 | 17.492833 | 24.151153 | 37.967689 | 429.120187 | 427.904863 | 437.916305 | 428.811277 | 45.283386 | 409.146979 | 446.662748 | 11.338232 | 64.0467 | -63.938252 | -88.661768 | 3,491,825,500 | 0.034065 | 195 | 158.116675 | 427.082513 | 10.90729 | 448.897094 | 405.267933 | 11.456662 | 430.847421 | 453.760745 | 407.934097 | 446.662748 | 409.146979 | 427.904863 | 441.505892 | 437.843297 | 435.050699 | 444.29849 | 447.961085 | 437.809026 | 432.331724 | 427.904863 | 423.478003 | 417.175354 | 409.146979 | 446.662748 | 1 | -0.11418 | 0 | 54,586,300 |
MSFT | 2025-01-31T00:00:00 | 413.470337 | 419.078779 | 413.320917 | 417.375337 | 34,161,900 | 433.198499 | 426.761746 | 427.251364 | 429.653626 | 425.841538 | 424.769412 | 423.053714 | 428.344359 | 428.603626 | 428.896941 | 429.199261 | 429.18764 | 428.213092 | 426.936561 | 425.636159 | 416.941397 | 430.955484 | 429.222024 | 428.314445 | 430.197989 | 428.59578 | 427.007244 | 424.841715 | 422.197343 | 425.658593 | 432.261701 | 438.214237 | 427.548481 | 431.881646 | 434.013776 | 428.459255 | -0.278534 | 0.803904 | 17.832067 | 23.213272 | 36.493259 | 429.120187 | 427.904863 | 436.001175 | 428.811277 | 47.972046 | 409.146979 | 446.662748 | 11.524108 | 35.599162 | -64.441681 | -88.475892 | 3,525,987,400 | -0.016792 | 196 | 158.22368 | 426.761746 | 11.21993 | 449.201606 | 404.321887 | 11.178446 | 429.192461 | 451.549352 | 406.83557 | 446.662748 | 409.146979 | 427.904863 | 415.406229 | 409.572001 | 405.743398 | 419.234833 | 425.069061 | 437.809026 | 432.331724 | 427.904863 | 423.478003 | 417.175354 | 409.146979 | 446.662748 | 0 | -0.046253 | 0 | 34,161,900 |
MSFT | 2025-02-03T00:00:00 | 409.346222 | 413.819016 | 407.094868 | 410.02361 | 25,679,100 | 431.394437 | 426.380214 | 426.119316 | 429.573744 | 425.743479 | 424.829286 | 423.047021 | 424.544732 | 425.10228 | 425.889138 | 427.394439 | 427.661377 | 427.473215 | 426.473657 | 425.313586 | 416.865824 | 426.618706 | 427.563402 | 426.937126 | 429.40162 | 428.161693 | 426.701835 | 424.705322 | 410.487552 | 415.260633 | 422.44334 | 434.880886 | 426.897546 | 430.993526 | 433.765603 | 428.580524 | -1.817503 | 0.279622 | 18.53812 | 22.13234 | 39.105528 | 426.878808 | 426.878808 | 436.001175 | 428.811277 | 46.810465 | 407.094868 | 446.662748 | 5.689853 | 9.517398 | -93.372338 | -94.310147 | 3,500,308,300 | -0.022465 | 195 | 158.302757 | 426.380214 | 11.690065 | 449.760345 | 403.000083 | 11.184849 | 427.302343 | 449.672042 | 404.932644 | 446.662748 | 407.094868 | 426.878808 | 415.290011 | 411.501243 | 409.53215 | 417.259105 | 421.047873 | 437.324728 | 431.547818 | 426.878808 | 422.209798 | 415.562394 | 407.094868 | 446.662748 | 1 | -0.087945 | 0 | 25,679,100 |
MSFT | 2025-02-04T00:00:00 | 410.790649 | 412.334731 | 408.170717 | 411.109431 | 20,532,100 | 429.787613 | 425.833316 | 425.09366 | 429.482387 | 425.669981 | 424.819299 | 423.061122 | 421.793915 | 422.500165 | 423.566293 | 425.885004 | 426.363629 | 426.818996 | 426.060946 | 425.026003 | 416.805374 | 422.872563 | 426.078682 | 425.757998 | 428.665028 | 427.768198 | 426.423842 | 424.583368 | 403.934602 | 407.8524 | 414.504942 | 430.46907 | 425.843417 | 429.795706 | 433.288498 | 428.623082 | -2.887311 | -0.353764 | 19.193741 | 21.465738 | 37.92771 | 426.878808 | 426.878808 | 436.001175 | 428.811277 | 48.320085 | 407.094868 | 446.662748 | 9.340358 | 8.851439 | -88.835951 | -90.659642 | 3,520,840,400 | -0.035564 | 196 | 158.366312 | 425.833316 | 12.165331 | 450.163977 | 401.502655 | 10.840462 | 425.7298 | 447.410724 | 404.048877 | 446.662748 | 407.094868 | 426.878808 | 410.086702 | 406.354388 | 403.362554 | 413.078536 | 416.81085 | 437.324728 | 431.547818 | 426.878808 | 422.209798 | 415.562394 | 407.094868 | 446.662748 | 0 | -0.023151 | 0 | 20,532,100 |
MSFT | 2025-02-05T00:00:00 | 411.707123 | 412.245033 | 408.828177 | 410.770721 | 16,316,700 | 426.509216 | 425.108104 | 424.4067 | 429.455092 | 425.643434 | 424.730591 | 423.117299 | 419.776557 | 420.537794 | 421.741806 | 424.596105 | 425.236205 | 426.226374 | 425.683214 | 424.762263 | 416.754645 | 419.585201 | 424.73333 | 424.728264 | 427.967959 | 427.400754 | 426.164195 | 424.470393 | 403.018792 | 404.284101 | 408.963066 | 425.719374 | 424.560169 | 428.39837 | 432.613626 | 428.592432 | -3.619467 | -1.006905 | 19.802532 | 20.909223 | 36.944407 | 426.878808 | 426.878808 | 435.784516 | 428.811277 | 42.644073 | 407.094868 | 446.662748 | 11.656563 | 8.895591 | -79.336897 | -88.343437 | 3,537,157,100 | 0.008119 | 197 | 158.416979 | 425.108104 | 12.567288 | 450.24268 | 399.973528 | 10.196511 | 424.394307 | 444.78733 | 404.001285 | 446.662748 | 407.094868 | 426.878808 | 410.432033 | 408.529334 | 406.268019 | 412.693348 | 414.596047 | 437.324728 | 431.547818 | 426.878808 | 422.209798 | 415.562394 | 407.094868 | 446.662748 | 0 | 0.032363 | 16,316,700 | 0 |
MSFT | 2025-02-06T00:00:00 | 414.227448 | 416.598337 | 412.414411 | 412.414411 | 16,309,800 | 423.43205 | 424.781859 | 424.047682 | 429.513867 | 425.642537 | 424.627716 | 423.211585 | 418.666735 | 419.390458 | 420.58575 | 423.6535 | 424.389378 | 425.755828 | 425.381747 | 424.553653 | 416.729499 | 417.352152 | 423.697077 | 423.945245 | 427.370796 | 427.100333 | 425.956212 | 424.381937 | 405.866144 | 405.135517 | 405.934228 | 421.39368 | 423.209708 | 426.926274 | 431.805293 | 428.503653 | -3.950794 | -1.595683 | 19.839413 | 23.526143 | 35.524582 | 426.878808 | 426.878808 | 435.216694 | 428.811277 | 45.095207 | 407.094868 | 446.662748 | 18.026186 | 13.007703 | -57.539697 | -81.973814 | 3,553,466,900 | 0.029857 | 198 | 158.468109 | 424.781859 | 12.769382 | 450.320623 | 399.243095 | 10.182995 | 423.426035 | 443.792025 | 403.060045 | 446.662748 | 407.094868 | 426.878808 | 410.926777 | 409.608522 | 407.509922 | 413.025378 | 414.343633 | 437.324728 | 431.547818 | 426.878808 | 422.209798 | 415.562394 | 407.094868 | 446.662748 | 0 | 0.079666 | 16,309,800 | 0 |
MSFT | 2025-02-07T00:00:00 | 408.180695 | 417.046602 | 406.53702 | 414.88493 | 22,886,800 | 420.014191 | 424.044196 | 423.579482 | 429.369423 | 425.541928 | 424.428683 | 423.266525 | 416.569527 | 417.352319 | 418.67728 | 422.246881 | 423.142556 | 425.066607 | 424.929087 | 424.229436 | 416.644436 | 414.579179 | 422.116014 | 422.724707 | 426.534201 | 426.640811 | 425.630528 | 424.232376 | 407.843212 | 406.476949 | 404.069645 | 417.05743 | 421.738999 | 425.325991 | 430.832406 | 428.336827 | -4.64772 | -2.20609 | 20.315763 | 21.604861 | 37.190526 | 426.599884 | 426.599884 | 434.240494 | 428.811277 | 39.397275 | 406.53702 | 446.662748 | 4.096311 | 11.259687 | -75.730852 | -95.903689 | 3,530,580,100 | -0.007159 | 197 | 158.538126 | 424.044196 | 13.296985 | 450.638165 | 397.450226 | 10.229242 | 421.974098 | 442.432582 | 401.515614 | 446.662748 | 406.53702 | 426.599884 | 414.413398 | 412.22846 | 410.229472 | 416.412386 | 418.597325 | 437.193076 | 431.33472 | 426.599884 | 421.865048 | 415.123926 | 406.53702 | 446.662748 | 1 | 0.019712 | 0 | 22,886,800 |
MSFT | 2025-02-10T00:00:00 | 410.641205 | 413.868786 | 409.346196 | 412.125488 | 20,817,900 | 417.788745 | 423.708983 | 423.326056 | 429.238525 | 425.465908 | 424.246799 | 423.301027 | 415.383862 | 416.132117 | 417.440961 | 421.19182 | 422.180914 | 424.500905 | 424.55309 | 423.960362 | 416.584703 | 412.874999 | 420.839539 | 421.729455 | 425.799761 | 426.248687 | 425.357509 | 424.106751 | 409.117344 | 408.003479 | 404.087021 | 413.203737 | 420.342398 | 423.734583 | 429.760368 | 428.109009 | -4.944499 | -2.753772 | 20.758088 | 20.623199 | 35.500696 | 425.852753 | 426.599884 | 433.465961 | 428.811277 | 41.234093 | 406.53702 | 446.662748 | 10.228313 | 10.783603 | -70.755446 | -89.771687 | 3,551,398,000 | -0.01779 | 198 | 158.602407 | 423.708983 | 13.556715 | 450.822413 | 396.595553 | 10.258414 | 420.894775 | 441.411602 | 400.377947 | 446.662748 | 406.53702 | 426.599884 | 410.588106 | 404.129609 | 400.078523 | 414.639191 | 421.097688 | 437.193076 | 431.33472 | 426.599884 | 421.865048 | 415.123926 | 406.53702 | 446.662748 | 0 | 0.068352 | 0 | 20,817,900 |
MSFT | 2025-02-11T00:00:00 | 409.864197 | 410.910163 | 407.732378 | 408.071103 | 18,140,600 | 414.226437 | 423.422583 | 422.851479 | 428.908793 | 425.263805 | 424.019267 | 423.324264 | 414.279929 | 414.992495 | 416.275305 | 420.162036 | 421.233474 | 423.926916 | 424.166541 | 423.68123 | 416.517832 | 411.434172 | 419.520988 | 420.693928 | 425.039984 | 425.838116 | 425.072705 | 423.973051 | 409.438766 | 408.878361 | 404.984534 | 409.901434 | 418.988754 | 422.209412 | 428.606571 | 427.823362 | -5.182654 | -3.239548 | 21.295535 | 20.074422 | 35.90739 | 413.888739 | 426.599884 | 430.743944 | 428.811277 | 27.113483 | 406.53702 | 446.662748 | 8.291879 | 7.538834 | -81.009295 | -91.708121 | 3,533,257,400 | -0.026092 | 197 | 158.658222 | 423.422583 | 13.795616 | 451.013815 | 395.831351 | 9.149821 | 419.844243 | 438.143886 | 401.544601 | 446.662748 | 406.53702 | 426.599884 | 411.285396 | 408.702005 | 406.762806 | 413.224595 | 415.807986 | 437.193076 | 431.33472 | 426.599884 | 421.865048 | 415.123926 | 406.53702 | 446.662748 | 1 | 0.009598 | 18,140,600 | 0 |
MSFT | 2025-02-12T00:00:00 | 407.473389 | 409.176831 | 402.821261 | 405.650381 | 19,121,700 | 410.910187 | 423.092351 | 422.10196 | 428.630861 | 425.068398 | 423.810973 | 423.385177 | 412.918621 | 413.625385 | 414.921164 | 419.008523 | 420.175006 | 423.28168 | 423.727247 | 423.360283 | 416.427837 | 410.206345 | 418.002017 | 419.510998 | 424.19938 | 425.369947 | 424.745064 | 423.815331 | 408.675138 | 408.806368 | 405.83313 | 407.07077 | 417.613904 | 420.720646 | 427.387575 | 427.481971 | -5.500901 | -3.691819 | 22.170141 | 18.875599 | 37.927306 | 410.95002 | 424.742004 | 430.743949 | 428.811277 | 25.799812 | 402.821261 | 446.662748 | 10.611245 | 9.710479 | -96.603649 | -89.388755 | 3,514,135,700 | -0.010941 | 196 | 158.71647 | 423.092351 | 14.106617 | 451.305586 | 394.879116 | 9.279324 | 418.666067 | 437.224715 | 400.107419 | 446.662748 | 402.821261 | 424.742004 | 409.502246 | 408.094329 | 406.324461 | 411.272114 | 412.680031 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 1 | -0.040685 | 19,121,700 | 0 |
MSFT | 2025-02-13T00:00:00 | 408.967651 | 409.425881 | 404.803638 | 405.441201 | 23,891,700 | 410.466891 | 422.306871 | 421.630573 | 428.37345 | 424.891192 | 423.539281 | 423.417503 | 412.128427 | 412.778524 | 414.005239 | 418.095716 | 419.312902 | 422.720345 | 423.338837 | 423.07528 | 416.353607 | 409.853157 | 416.656807 | 418.500666 | 423.428273 | 424.946243 | 424.451137 | 423.671873 | 408.184319 | 408.357273 | 406.487215 | 404.876644 | 416.271309 | 419.314123 | 426.157105 | 427.102848 | -5.568351 | -4.067125 | 22.944238 | 18.329372 | 36.391299 | 409.933932 | 424.742004 | 430.046629 | 428.811277 | 28.142925 | 402.821261 | 446.662748 | 14.019575 | 10.974233 | -81.816168 | -85.980425 | 3,538,027,400 | 0.003255 | 197 | 158.789645 | 422.306871 | 14.446985 | 451.200841 | 393.412901 | 9.231652 | 417.742408 | 436.205713 | 399.279103 | 446.662748 | 402.821261 | 424.742004 | 406.490494 | 403.804156 | 400.134924 | 410.159726 | 412.846063 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 0 | 0.016527 | 23,891,700 | 0 |
MSFT | 2025-02-14T00:00:00 | 406.865723 | 407.343895 | 404.325501 | 406.22819 | 22,758,500 | 409.80643 | 421.502464 | 420.987843 | 427.924177 | 424.640625 | 423.28057 | 423.459478 | 411.075886 | 411.703469 | 412.906852 | 417.074808 | 418.355426 | 422.098596 | 422.905334 | 422.754299 | 416.2592 | 409.198399 | 415.186222 | 417.364908 | 422.584833 | 424.471888 | 424.120967 | 423.507178 | 407.347794 | 407.657094 | 406.612002 | 403.308758 | 414.903049 | 417.94741 | 424.898692 | 426.688704 | -5.725414 | -4.398783 | 23.702172 | 17.560203 | 35.296406 | 409.933932 | 424.742004 | 430.046629 | 428.811277 | 31.144456 | 402.821261 | 446.662748 | 9.225192 | 11.285337 | -81.273778 | -90.774808 | 3,515,268,900 | 0.063594 | 196 | 158.858725 | 421.502464 | 14.8513 | 451.205064 | 391.799864 | 8.100287 | 416.706533 | 432.907108 | 400.505959 | 446.662748 | 402.821261 | 424.742004 | 407.73239 | 406.038899 | 403.110146 | 410.661142 | 412.354634 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 1 | -0.03464 | 22,758,500 | 0 |
MSFT | 2025-02-18T00:00:00 | 408.071106 | 409.027421 | 404.943117 | 406.437373 | 21,423,100 | 409.678918 | 420.536678 | 420.616869 | 427.494628 | 424.426809 | 423.051411 | 423.571473 | 410.47493 | 411.04304 | 412.162891 | 416.256289 | 417.564325 | 421.548498 | 422.514959 | 422.463542 | 416.177726 | 408.882886 | 413.907045 | 416.371313 | 421.806281 | 424.035848 | 423.81979 | 423.35406 | 407.069278 | 407.258287 | 406.741276 | 402.482382 | 413.566329 | 416.645063 | 423.636293 | 426.25298 | -5.687067 | -4.65644 | 24.119068 | 18.464944 | 33.946652 | 409.933932 | 424.742004 | 430.046629 | 428.811277 | 17.542324 | 402.821261 | 445.168487 | 12.397139 | 11.880635 | -66.317892 | -87.602861 | 3,536,692,000 | 0.126715 | 197 | 158.924033 | 420.536678 | 15.074869 | 450.686415 | 390.38694 | 7.182388 | 415.884112 | 430.248888 | 401.519336 | 446.662748 | 402.821261 | 424.742004 | 406.178373 | 405.012851 | 403.159979 | 408.031245 | 409.196767 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 0 | 0.021786 | 21,423,100 | 0 |
MSFT | 2025-02-19T00:00:00 | 413.181427 | 413.898671 | 406.088701 | 406.317831 | 24,114,200 | 409.917996 | 419.852805 | 420.520438 | 427.043362 | 424.210081 | 422.916503 | 423.681233 | 411.01623 | 411.431837 | 412.319589 | 415.976756 | 417.227179 | 421.220378 | 422.26934 | 422.279738 | 416.147912 | 409.519705 | 413.206545 | 415.799356 | 421.244979 | 423.739917 | 423.624344 | 423.250677 | 408.69425 | 408.404917 | 407.869348 | 402.6016 | 412.426218 | 415.49922 | 422.429113 | 425.82754 | -5.184552 | -4.762062 | 23.71337 | 21.670154 | 31.468562 | 409.933932 | 424.742004 | 428.622103 | 428.811277 | 26.290389 | 402.821261 | 421.240458 | 56.246567 | 25.956299 | -41.703811 | -43.753433 | 3,560,806,200 | 0.162729 | 198 | 158.99901 | 419.852805 | 15.083203 | 450.019212 | 389.686398 | 7.256387 | 415.626713 | 430.139488 | 401.113939 | 446.662748 | 402.821261 | 424.742004 | 407.347215 | 405.667009 | 403.262911 | 409.751312 | 411.431518 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 0 | 0.069921 | 24,114,200 | 0 |
MSFT | 2025-02-20T00:00:00 | 415.367462 | 418.541628 | 411.784044 | 414.529005 | 23,508,700 | 410.28403 | 418.396623 | 420.572015 | 426.532216 | 424.01481 | 422.774226 | 423.78756 | 411.886476 | 412.147405 | 412.788492 | 415.921366 | 417.084124 | 420.990851 | 422.087712 | 422.142861 | 416.140147 | 410.510517 | 412.779369 | 415.402973 | 420.787101 | 423.507217 | 423.474858 | 423.167953 | 411.77927 | 410.921103 | 409.831234 | 403.569153 | 411.508152 | 414.541318 | 421.301531 | 425.429145 | -4.557376 | -4.721125 | 22.652743 | 24.665923 | 29.46435 | 410.681444 | 424.742004 | 427.122861 | 428.811277 | 52.99387 | 402.821261 | 419.078779 | 77.171687 | 48.605131 | -14.559112 | -22.828313 | 3,584,314,900 | 0.120305 | 199 | 159.07269 | 418.396623 | 13.942026 | 446.280674 | 390.512572 | 5.663481 | 415.602023 | 426.928985 | 404.27506 | 446.662748 | 402.821261 | 424.742004 | 411.056266 | 408.213862 | 403.246297 | 416.023831 | 418.866236 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 0 | 0.110727 | 23,508,700 | 0 |
MSFT | 2025-02-21T00:00:00 | 407.461945 | 417.283909 | 407.142554 | 416.575219 | 27,524,800 | 409.60748 | 416.519765 | 419.883403 | 425.844031 | 424.061168 | 422.560847 | 423.810673 | 411.00157 | 411.295503 | 411.969024 | 415.152328 | 416.343956 | 420.460306 | 421.702823 | 421.85215 | 416.053796 | 409.997411 | 411.737971 | 414.394506 | 420.039247 | 423.071615 | 423.171645 | 423.005509 | 412.493641 | 411.714363 | 410.571502 | 404.444079 | 410.545685 | 413.610165 | 420.169357 | 425.026197 | -4.644702 | -4.70584 | 22.189063 | 22.363929 | 30.985914 | 410.681444 | 424.742004 | 426.340867 | 428.811277 | 42.615756 | 402.821261 | 418.541628 | 29.520198 | 54.312817 | -31.853106 | -70.479802 | 3,556,790,100 | 0.028479 | 198 | 159.156244 | 416.519765 | 12.637963 | 441.795691 | 391.243838 | 5.976588 | 414.826777 | 426.779953 | 402.873601 | 446.662748 | 402.821261 | 424.742004 | 415.231045 | 411.920462 | 408.473461 | 418.678045 | 421.988628 | 436.316157 | 429.9153 | 424.742004 | 419.568709 | 412.203339 | 402.821261 | 446.662748 | 1 | 0.045062 | 0 | 27,524,800 |
MSFT | 2025-02-24T00:00:00 | 403.259674 | 408.619829 | 398.588257 | 407.761419 | 26,443,700 | 409.115378 | 414.564784 | 419.095636 | 425.02299 | 423.998208 | 422.338155 | 423.778698 | 409.453191 | 409.834444 | 410.629124 | 414.071177 | 415.337473 | 419.785771 | 421.217477 | 421.483982 | 415.926492 | 408.843264 | 410.475106 | 413.115758 | 419.153586 | 422.524207 | 422.789443 | 422.801021 | 409.914206 | 410.031622 | 409.556502 | 404.825463 | 409.436619 | 412.639355 | 419.000588 | 424.604165 | -4.995413 | -4.763755 | 22.579638 | 20.341609 | 35.89504 | 408.564943 | 422.625503 | 426.340867 | 428.811277 | 42.534046 | 398.588257 | 418.541628 | 23.411667 | 43.367851 | -62.151688 | -76.588333 | 3,530,346,400 | 0.023821 | 197 | 159.235105 | 414.564784 | 11.393337 | 437.351458 | 391.77811 | 6.212832 | 413.725148 | 426.150813 | 401.299483 | 446.662748 | 398.588257 | 422.625503 | 410.629469 | 403.975029 | 400.488114 | 414.116384 | 420.770824 | 435.317168 | 428.298292 | 422.625503 | 416.952713 | 408.876198 | 398.588257 | 446.662748 | 1 | -0.011306 | 0 | 26,443,700 |
MSFT | 2025-02-25T00:00:00 | 397.170837 | 401.18349 | 395.973055 | 400.364986 | 29,387,400 | 407.768341 | 412.778543 | 417.886996 | 424.133765 | 423.879382 | 422.031906 | 423.737082 | 406.99672 | 407.53197 | 408.558618 | 412.534783 | 413.940039 | 418.898911 | 420.584671 | 421.002534 | 415.739868 | 406.67153 | 408.818539 | 411.429235 | 418.061345 | 421.818224 | 422.291081 | 422.536266 | 404.022063 | 405.612067 | 406.534975 | 404.298646 | 408.033948 | 411.53452 | 417.741983 | 424.140922 | -5.698978 | -4.9508 | 23.165514 | 18.997773 | 35.894739 | 407.257341 | 421.317901 | 426.340867 | 428.811277 | 35.002332 | 395.973055 | 418.541628 | 5.307304 | 19.413056 | -79.919612 | -94.692696 | 3,500,959,000 | -0.07215 | 196 | 159.320501 | 412.778543 | 11.166373 | 435.111288 | 390.445798 | 6.435876 | 412.148547 | 425.020298 | 399.276796 | 446.662748 | 395.973055 | 421.317901 | 403.489253 | 398.358678 | 393.457682 | 408.390249 | 413.520825 | 434.69998 | 427.299285 | 421.317901 | 415.336517 | 406.820649 | 395.973055 | 446.662748 | 1 | -0.059445 | 0 | 29,387,400 |
MSFT | 2025-02-26T00:00:00 | 398.997498 | 402.860401 | 393.527529 | 397.280648 | 19,619,000 | 406.681671 | 410.454054 | 416.77254 | 423.168307 | 423.745144 | 421.839465 | 423.698656 | 405.396876 | 405.980248 | 407.087676 | 411.30412 | 412.790613 | 418.118464 | 420.016587 | 420.566791 | 415.573278 | 405.076831 | 407.506059 | 409.976197 | 417.075609 | 421.163437 | 421.834954 | 422.290101 | 398.743493 | 401.059336 | 403.303862 | 403.276889 | 406.464618 | 410.349239 | 416.433504 | 423.648091 | -6.039542 | -5.168548 | 23.915643 | 17.411189 | 35.085371 | 406.034578 | 420.095138 | 426.380716 | 428.811277 | 36.279628 | 393.527529 | 418.541628 | 21.867543 | 16.862171 | -67.036676 | -78.132457 | 3,520,578,000 | -0.107055 | 197 | 159.377914 | 410.454054 | 8.525691 | 427.505437 | 393.402672 | 6.858448 | 410.896066 | 424.612963 | 397.17917 | 445.168487 | 393.527529 | 419.348008 | 398.109127 | 395.034765 | 392.898692 | 400.2452 | 403.319563 | 432.981221 | 425.441641 | 419.348008 | 413.254375 | 404.578694 | 393.527529 | 445.168487 | 0 | -0.000306 | 19,619,000 | 0 |
MSFT | 2025-02-27T00:00:00 | 391.810699 | 404.996484 | 391.451374 | 400.534674 | 21,127,400 | 405.115402 | 408.012794 | 414.665325 | 422.047757 | 423.399493 | 421.610549 | 423.615479 | 402.67964 | 403.403966 | 404.737372 | 409.531991 | 411.176773 | 417.086787 | 419.274327 | 419.997363 | 415.336834 | 402.373018 | 405.730501 | 408.056055 | 415.845899 | 420.323057 | 421.240325 | 421.972808 | 393.714542 | 395.882389 | 399.10496 | 401.450001 | 404.573652 | 408.976348 | 415.016717 | 423.100695 | -6.810845 | -5.497007 | 24.251936 | 17.221714 | 31.034427 | 404.996501 | 419.057061 | 426.380716 | 428.811277 | 28.015508 | 391.451374 | 418.541628 | 1.326402 | 9.500416 | -68.153625 | -98.673598 | 3,499,450,600 | -0.129037 | 196 | 159.437858 | 408.012794 | 6.06325 | 420.139295 | 395.886294 | 7.476584 | 409.078412 | 424.03158 | 394.125245 | 421.240458 | 391.451374 | 406.345916 | 398.461809 | 394.063217 | 389.128937 | 403.396089 | 407.794681 | 414.210234 | 409.861028 | 406.345916 | 402.830804 | 397.826238 | 391.451374 | 421.240458 | 1 | -0.049741 | 0 | 21,127,400 |
MSFT | 2025-02-28T00:00:00 | 396.262512 | 396.901354 | 385.861624 | 391.94046 | 32,845,700 | 403.844888 | 407.15589 | 412.715861 | 421.061868 | 423.043606 | 421.432016 | 423.542574 | 401.396215 | 402.10552 | 403.433548 | 408.325675 | 410.029523 | 416.270148 | 418.668753 | 419.527366 | 415.14704 | 400.763402 | 404.611427 | 406.640454 | 414.834712 | 419.608926 | 420.738383 | 421.700639 | 391.656154 | 392.964786 | 395.695259 | 399.594282 | 402.608758 | 407.525924 | 413.563529 | 422.522619 | -6.982395 | -5.794085 | 25.054225 | 15.637023 | 32.837833 | 402.201626 | 416.262186 | 429.565963 | 430.058949 | 37.934169 | 385.861624 | 418.541628 | 31.82646 | 18.340135 | -78.023398 | -68.17354 | 3,532,296,300 | 0.000041 | 197 | 159.532772 | 407.15589 | 6.459803 | 420.075495 | 394.236285 | 7.514451 | 407.85785 | 422.886753 | 392.828948 | 419.078779 | 385.861624 | 402.470201 | 396.086186 | 387.175887 | 382.541076 | 400.720998 | 409.631296 | 411.23953 | 406.389826 | 402.470201 | 398.550577 | 392.970095 | 385.861624 | 419.078779 | 0 | 0.008241 | 32,845,700 | 0 |
MSFT | 2025-03-03T00:00:00 | 387.778076 | 398.089163 | 385.452359 | 398.089163 | 23,007,700 | 401.936124 | 405.871277 | 410.532612 | 419.820221 | 422.612903 | 421.173411 | 423.4323 | 398.672587 | 399.50053 | 401.025014 | 406.457711 | 408.317873 | 415.152812 | 417.85584 | 418.898667 | 414.874712 | 397.842163 | 402.76592 | 404.722163 | 413.529466 | 418.680886 | 420.071969 | 421.344774 | 389.236621 | 389.994521 | 391.771973 | 397.228767 | 400.4363 | 405.874433 | 412.001861 | 421.883353 | -7.71405 | -6.178078 | 25.590933 | 15.001584 | 29.492472 | 401.996993 | 416.057553 | 429.349304 | 431.27185 | 29.369905 | 385.452359 | 418.541628 | 7.028614 | 13.393825 | -83.746312 | -92.971386 | 3,509,288,600 | 0.039233 | 196 | 159.59683 | 405.871277 | 7.593192 | 421.057661 | 390.684893 | 8.010788 | 405.945491 | 421.967067 | 389.923915 | 418.541628 | 385.452359 | 401.996993 | 393.008497 | 389.115639 | 381.968766 | 400.15537 | 404.048227 | 410.73256 | 405.901527 | 401.996993 | 398.09246 | 392.533463 | 385.452359 | 418.541628 | 1 | -0.042226 | 0 | 23,007,700 |
MSFT | 2025-03-04T00:00:00 | 387.897858 | 391.860584 | 380.301818 | 382.697414 | 29,342,900 | 399.918799 | 404.798859 | 408.7327 | 418.523789 | 422.243845 | 420.980825 | 423.308558 | 396.517641 | 397.390953 | 399.005451 | 404.770452 | 406.747102 | 414.083991 | 417.067472 | 418.28479 | 414.606285 | 395.289751 | 401.054166 | 402.981028 | 412.277608 | 417.767332 | 419.413047 | 420.991197 | 387.161214 | 387.79717 | 388.505168 | 394.635227 | 398.209952 | 404.087078 | 410.360443 | 421.189891 | -8.189819 | -6.580426 | 26.529165 | 13.633437 | 30.866598 | 399.421723 | 413.482283 | 429.349304 | 431.301683 | 29.941194 | 380.301818 | 418.541628 | 19.86422 | 19.573098 | -96.731265 | -80.13578 | 3,538,631,500 | 0.077487 | 197 | 159.678518 | 404.798859 | 8.533037 | 421.864933 | 387.732785 | 8.60943 | 404.226669 | 421.445528 | 387.00781 | 418.541628 | 380.301818 | 399.421723 | 390.439866 | 382.790569 | 377.803062 | 395.427373 | 403.07667 | 409.517032 | 403.93402 | 399.421723 | 394.909425 | 388.485137 | 380.301818 | 418.541628 | 0 | 0.014836 | 29,342,900 | 0 |
MSFT | 2025-03-05T00:00:00 | 400.285126 | 400.933959 | 388.097509 | 388.626536 | 23,433,100 | 398.629169 | 404.273582 | 406.924614 | 417.815195 | 421.973407 | 420.860711 | 423.210679 | 397.271138 | 397.917166 | 399.202324 | 404.362695 | 406.250027 | 413.542859 | 416.625832 | 417.928361 | 414.463786 | 395.356356 | 400.624287 | 402.331215 | 411.562367 | 417.189471 | 419.003231 | 420.762108 | 389.476368 | 389.15411 | 388.366431 | 392.953072 | 396.375555 | 402.444379 | 408.799825 | 420.497094 | -7.481084 | -6.760558 | 25.937136 | 19.214751 | 27.788505 | 398.792863 | 413.482283 | 429.349304 | 431.301683 | 44.44933 | 380.301818 | 418.541628 | 52.257865 | 26.383566 | -42.488542 | -47.742135 | 3,562,064,600 | 0.11111 | 198 | 159.74725 | 404.273582 | 8.467882 | 421.209347 | 387.337818 | 9.037513 | 403.851284 | 421.926309 | 385.776258 | 418.541628 | 380.301818 | 399.421723 | 386.686753 | 381.512922 | 375.127987 | 393.071688 | 398.245519 | 409.517032 | 403.93402 | 399.421723 | 394.909425 | 388.485137 | 380.301818 | 418.541628 | 0 | 0.06355 | 23,433,100 | 0 |
MSFT | 2025-03-06T00:00:00 | 396.16272 | 401.41306 | 391.960413 | 393.557487 | 23,304,600 | 396.708694 | 403.496362 | 405.145687 | 417.031325 | 421.619238 | 420.672035 | 423.102558 | 397.049454 | 397.598176 | 398.734693 | 403.617243 | 405.474081 | 412.861285 | 416.087329 | 417.497358 | 414.281686 | 394.907911 | 399.851824 | 401.503377 | 410.71325 | 416.510243 | 418.514162 | 420.492974 | 392.819832 | 391.896325 | 389.753475 | 391.761393 | 394.838728 | 400.886128 | 407.287433 | 419.790053 | -7.169405 | -6.842327 | 25.317066 | 18.192731 | 25.780886 | 394.460823 | 412.735152 | 430.848534 | 431.301683 | 40.497896 | 380.301818 | 418.541628 | 41.477461 | 37.866515 | -39.251428 | -58.522539 | 3,538,760,000 | 0.08011 | 197 | 159.814396 | 403.496362 | 8.463055 | 420.422473 | 386.570252 | 9.382542 | 403.119039 | 421.884123 | 384.353956 | 418.541628 | 380.301818 | 399.421723 | 396.438865 | 391.94377 | 383.602414 | 404.78022 | 409.275315 | 409.517032 | 403.93402 | 399.421723 | 394.909425 | 388.485137 | 380.301818 | 418.541628 | 1 | 0.004883 | 23,304,600 | 0 |
MSFT | 2025-03-07T00:00:00 | 392.589264 | 394.076524 | 384.833513 | 391.601088 | 22,034,100 | 395.221426 | 402.414453 | 404.313234 | 416.184553 | 421.195021 | 420.463729 | 422.980441 | 396.157416 | 396.687465 | 397.789242 | 402.614699 | 404.482941 | 412.066303 | 415.468959 | 417.004128 | 414.065841 | 394.158923 | 398.813053 | 400.537498 | 409.754738 | 415.746296 | 417.958068 | 420.18936 | 394.989598 | 393.651815 | 390.959606 | 390.688651 | 393.505147 | 399.360885 | 405.803726 | 419.058013 | -7.128572 | -6.899576 | 25.43692 | 16.640968 | 28.947613 | 392.649151 | 400.771138 | 431.087624 | 431.301683 | 39.632349 | 380.301818 | 418.541628 | 32.132603 | 41.955976 | -65.849676 | -67.867397 | 3,516,725,900 | 0.115202 | 196 | 159.876886 | 402.414453 | 8.401882 | 419.218217 | 385.610689 | 9.860189 | 402.116204 | 421.836581 | 382.395827 | 418.541628 | 380.301818 | 399.421723 | 396.512064 | 391.611068 | 387.059417 | 401.063716 | 405.964712 | 409.517032 | 403.93402 | 399.421723 | 394.909425 | 388.485137 | 380.301818 | 418.541628 | 1 | -0.045302 | 22,034,100 | 0 |
MSFT | 2025-03-10T00:00:00 | 379.463379 | 385.691935 | 376.528764 | 385.132963 | 32,840,100 | 392.841797 | 400.978587 | 402.952955 | 415.102159 | 420.753403 | 420.119392 | 422.767239 | 392.818609 | 393.555813 | 394.969879 | 400.510034 | 402.558359 | 410.787757 | 414.521443 | 416.260747 | 413.721538 | 391.293824 | 396.627236 | 398.625971 | 408.314692 | 414.648095 | 417.146179 | 419.756354 | 391.079602 | 391.046789 | 389.238879 | 388.86061 | 391.988547 | 397.645413 | 404.223172 | 418.252993 | -8.062422 | -7.132145 | 26.2193 | 14.723677 | 31.570087 | 390.762624 | 397.803772 | 428.512525 | 431.301683 | 32.290949 | 376.528764 | 418.541628 | 6.985039 | 26.865034 | -109.72232 | -93.014961 | 3,483,885,800 | 0.120929 | 195 | 159.964712 | 400.978587 | 9.715719 | 420.410026 | 381.547148 | 10.715631 | 399.958792 | 421.390054 | 378.527529 | 418.541628 | 376.528764 | 397.535196 | 390.499767 | 386.92301 | 381.256756 | 396.166021 | 399.742777 | 408.626592 | 402.492714 | 397.535196 | 392.577678 | 385.519517 | 376.528764 | 418.541628 | 1 | -0.087984 | 0 | 32,840,100 |
MSFT | 2025-03-11T00:00:00 | 379.752838 | 385.292656 | 376.219317 | 378.305483 | 30,380,200 | 391.099997 | 399.434169 | 401.76922 | 413.944268 | 420.305569 | 419.749914 | 422.537125 | 390.205455 | 391.046181 | 392.628795 | 398.623016 | 400.804088 | 409.570702 | 413.60648 | 415.537818 | 413.383541 | 388.914013 | 394.605736 | 396.841346 | 406.928444 | 413.569133 | 416.346842 | 419.32835 | 384.482311 | 386.358009 | 386.152247 | 386.606048 | 390.330803 | 395.792324 | 402.5754 | 417.384736 | -8.6791 | -7.441536 | 26.969138 | 13.759193 | 29.725475 | 390.6079 | 397.380472 | 428.512525 | 431.301683 | 27.993209 | 376.219317 | 418.541628 | 8.349075 | 15.822239 | -99.396282 | -91.650925 | 3,514,266,000 | 0.122997 | 196 | 160.046003 | 399.434169 | 10.520583 | 420.475335 | 378.393003 | 10.805872 | 398.034415 | 419.646159 | 376.422672 | 418.541628 | 376.219317 | 397.380472 | 380.561359 | 375.430784 | 371.398188 | 384.593954 | 389.72453 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 0 | -0.024037 | 30,380,200 | 0 |
MSFT | 2025-03-12T00:00:00 | 382.567657 | 384.514096 | 378.255597 | 382.248267 | 24,253,600 | 389.457013 | 398.069342 | 400.6403 | 412.86698 | 419.868358 | 419.412561 | 422.313742 | 388.677895 | 389.504631 | 391.080928 | 397.163438 | 399.401286 | 408.511759 | 412.789669 | 414.884944 | 413.076915 | 387.362679 | 392.999402 | 395.364303 | 405.697989 | 412.57603 | 415.610559 | 418.930644 | 379.545408 | 381.98425 | 383.502146 | 384.347949 | 388.65972 | 393.887761 | 400.910814 | 416.474428 | -8.838802 | -7.720989 | 27.665417 | 13.120745 | 28.346168 | 388.816188 | 397.380472 | 426.878808 | 430.753896 | 28.584448 | 376.219317 | 417.283909 | 15.459403 | 10.264506 | -84.099768 | -84.540597 | 3,538,519,600 | 0.127427 | 197 | 160.111688 | 398.069342 | 10.861349 | 419.792041 | 376.346643 | 10.770223 | 396.561391 | 418.101837 | 375.020945 | 418.541628 | 376.219317 | 397.380472 | 380.421603 | 375.550551 | 371.348265 | 384.62389 | 389.494942 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 0 | 0.030758 | 24,253,600 | 0 |
MSFT | 2025-03-13T00:00:00 | 378.075897 | 384.613913 | 376.758339 | 382.457867 | 20,473,000 | 388.083533 | 396.599467 | 399.295051 | 411.850876 | 419.401745 | 419.056338 | 422.085366 | 386.557496 | 387.42668 | 389.080154 | 395.428207 | 397.760871 | 407.318196 | 411.876149 | 414.156052 | 412.728646 | 385.293385 | 391.095264 | 393.62858 | 404.333632 | 411.476228 | 414.792012 | 418.490466 | 376.551524 | 378.400792 | 380.808723 | 382.021443 | 386.850588 | 391.888979 | 399.199486 | 415.513972 | -9.221514 | -8.021094 | 28.438626 | 12.346349 | 27.798081 | 388.816188 | 397.380472 | 426.878808 | 430.753896 | 29.918139 | 376.219317 | 408.619829 | 5.730096 | 9.846191 | -87.251817 | -94.269904 | 3,518,046,600 | 0.082284 | 196 | 160.165985 | 396.599467 | 11.492561 | 419.58459 | 373.614345 | 10.606953 | 394.800868 | 416.014773 | 373.586962 | 418.541628 | 376.219317 | 397.380472 | 381.779117 | 379.044137 | 375.520617 | 385.302637 | 388.037616 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 1 | -0.022546 | 0 | 20,473,000 |
MSFT | 2025-03-14T00:00:00 | 387.847961 | 389.514915 | 378.814558 | 379.084052 | 19,952,800 | 387.242078 | 395.543483 | 398.239872 | 411.143777 | 419.089202 | 418.791871 | 421.89017 | 386.815589 | 387.503276 | 388.890586 | 394.739094 | 396.99834 | 406.554657 | 411.243828 | 413.6351 | 412.481077 | 385.250554 | 390.261787 | 392.748034 | 403.392342 | 410.645865 | 414.174024 | 418.149796 | 378.572657 | 378.584851 | 379.904134 | 380.617756 | 385.220825 | 389.999067 | 397.559618 | 414.550754 | -8.636733 | -8.144222 | 28.2673 | 14.929988 | 25.443185 | 388.816188 | 397.380472 | 426.878808 | 430.753896 | 40.212976 | 376.219317 | 404.996484 | 40.409275 | 20.532925 | -53.193776 | -59.590725 | 3,537,999,400 | 0.072049 | 197 | 160.221249 | 395.543483 | 11.264325 | 418.072132 | 373.014834 | 10.707485 | 394.138686 | 415.553656 | 372.723716 | 418.541628 | 376.219317 | 397.380472 | 379.81605 | 375.018187 | 371.960476 | 382.87376 | 387.671623 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 0 | 0.031992 | 19,952,800 | 0 |
MSFT | 2025-03-17T00:00:00 | 387.987732 | 391.990363 | 384.863463 | 385.991397 | 22,474,300 | 387.263043 | 394.599583 | 397.432153 | 410.505818 | 418.723666 | 418.514485 | 421.69488 | 387.050017 | 387.591359 | 388.751685 | 394.125334 | 396.305216 | 405.826542 | 410.631825 | 413.127231 | 412.237363 | 385.386127 | 389.542192 | 391.959408 | 402.484261 | 409.827406 | 413.564041 | 417.812458 | 382.555053 | 381.323289 | 380.466364 | 380.106871 | 383.816495 | 388.224519 | 395.997179 | 413.589658 | -8.068998 | -8.129177 | 27.688491 | 15.995098 | 24.074777 | 388.816188 | 397.380472 | 426.878808 | 430.753896 | 43.691742 | 376.219317 | 404.996484 | 40.894975 | 29.011449 | -34.291665 | -59.105025 | 3,560,473,700 | 0.03527 | 198 | 160.283503 | 394.599583 | 11.054631 | 416.708846 | 372.490321 | 10.696076 | 393.552881 | 414.945033 | 372.160728 | 418.541628 | 376.219317 | 397.380472 | 385.392478 | 381.270041 | 374.692121 | 391.970398 | 396.092835 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 0 | 0.078462 | 22,474,300 | 0 |
MSFT | 2025-03-18T00:00:00 | 382.8172 | 386.660151 | 380.401651 | 386.360713 | 19,486,900 | 386.754977 | 393.336888 | 396.319193 | 409.822625 | 418.265415 | 418.179229 | 421.479443 | 386.203454 | 386.72333 | 387.838688 | 393.097321 | 395.267676 | 404.924215 | 409.899862 | 412.527032 | 411.944625 | 384.577792 | 388.42006 | 390.835181 | 401.398433 | 408.882499 | 412.857164 | 417.425615 | 385.026925 | 383.574167 | 381.260643 | 379.807212 | 382.509327 | 386.515743 | 394.451734 | 412.612881 | -7.944701 | -8.092282 | 27.624252 | 15.066238 | 26.092241 | 388.816188 | 397.380472 | 426.599884 | 430.474972 | 39.373279 | 376.219317 | 404.996484 | 22.927493 | 34.743914 | -55.736208 | -77.072507 | 3,540,986,800 | 0.003453 | 197 | 160.336228 | 393.336888 | 10.875727 | 415.088342 | 371.585435 | 10.571305 | 392.530435 | 413.673046 | 371.387824 | 418.541628 | 376.219317 | 397.380472 | 388.280519 | 384.570675 | 381.153619 | 391.697576 | 395.40742 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 1 | 0.017801 | 0 | 19,486,900 |
MSFT | 2025-03-19T00:00:00 | 387.109344 | 388.965921 | 383.296337 | 384.823532 | 19,185,500 | 385.437399 | 392.033284 | 395.408999 | 409.130239 | 417.742195 | 417.800103 | 421.357415 | 386.384632 | 386.793515 | 387.726481 | 392.55296 | 394.640112 | 404.225593 | 409.300111 | 412.023712 | 411.697507 | 384.642222 | 387.826961 | 390.126731 | 400.507716 | 408.062602 | 412.241919 | 417.083624 | 386.719715 | 385.493014 | 382.779445 | 379.975517 | 381.465198 | 384.9919 | 392.970663 | 411.642315 | -7.414386 | -7.956703 | 27.164809 | 16.148527 | 24.833452 | 385.14792 | 397.380472 | 426.226319 | 430.474972 | 46.790253 | 376.219317 | 401.41306 | 43.225128 | 35.682532 | -31.627473 | -56.774872 | 3,560,172,300 | -0.023141 | 198 | 160.389115 | 392.033284 | 9.88975 | 411.812785 | 372.253783 | 10.042992 | 392.014141 | 412.100125 | 371.928157 | 418.541628 | 376.219317 | 397.380472 | 383.293001 | 379.92585 | 377.034501 | 386.18435 | 389.5515 | 408.553562 | 402.374505 | 397.380472 | 392.386439 | 385.276291 | 376.219317 | 418.541628 | 0 | 0.065847 | 19,185,500 | 0 |
MSFT | 2025-03-20T00:00:00 | 386.131104 | 391.072045 | 382.57763 | 385.033113 | 18,470,500 | 384.434238 | 390.571466 | 394.555308 | 408.328634 | 417.272343 | 417.440125 | 421.228213 | 386.333926 | 386.673076 | 387.481038 | 391.969155 | 393.985573 | 403.516005 | 408.6904 | 411.510987 | 411.443115 | 384.76835 | 387.264848 | 389.413047 | 399.60579 | 407.230731 | 411.61481 | 416.733114 | 387.036279 | 386.672232 | 384.296111 | 380.360402 | 380.617975 | 383.654512 | 391.554694 | 410.676088 | -6.992438 | -7.76385 | 26.377923 | 16.727516 | 23.170392 | 384.10484 | 397.380472 | 420.244311 | 430.474972 | 42.738593 | 376.219317 | 401.41306 | 39.342255 | 35.164959 | -22.678706 | -60.657745 | 3,541,701,800 | -0.032526 | 197 | 160.439788 | 390.571466 | 8.290609 | 407.152684 | 373.990248 | 9.861184 | 391.453851 | 411.176219 | 371.731484 | 417.283909 | 376.219317 | 396.751613 | 386.457201 | 383.948481 | 380.787617 | 389.618065 | 392.126785 | 407.592665 | 401.597235 | 396.751613 | 391.905991 | 385.007139 | 376.219317 | 417.283909 | 1 | 0.006597 | 18,470,500 | 0 |
MSFT | 2025-03-21T00:00:00 | 390.54303 | 391.022131 | 382.098511 | 382.517754 | 39,675,900 | 384.229614 | 389.72552 | 393.818323 | 407.724448 | 416.855074 | 417.122975 | 421.12906 | 387.175747 | 387.376704 | 387.952114 | 391.839507 | 393.720762 | 403.007261 | 408.212838 | 411.09578 | 411.235154 | 385.87904 | 387.26214 | 389.10441 | 398.908315 | 406.527328 | 411.082194 | 416.427788 | 388.267609 | 388.116339 | 386.382004 | 381.114998 | 380.059873 | 382.565499 | 390.260401 | 409.735014 | -6.230219 | -7.457124 | 25.707693 | 15.549429 | 21.916681 | 384.10484 | 397.380472 | 417.846012 | 428.617093 | 52.104562 | 376.219317 | 401.41306 | 56.854247 | 46.473877 | -9.235805 | -43.145753 | 3,581,377,700 | 0.091238 | 198 | 160.550687 | 389.72552 | 7.277759 | 404.281039 | 375.170002 | 9.595956 | 391.367107 | 410.559019 | 372.175194 | 408.619829 | 376.219317 | 392.419573 | 386.593593 | 382.115141 | 378.099178 | 390.609556 | 395.088008 | 400.973308 | 396.242833 | 392.419573 | 388.596312 | 383.153026 | 376.219317 | 408.619829 | 0 | 0.055906 | 39,675,900 | 0 |
MSFT | 2025-03-24T00:00:00 | 392.35968 | 394.675436 | 389.095683 | 394.675436 | 21,004,500 | 385.519244 | 389.180521 | 393.238081 | 407.112962 | 416.362145 | 416.789989 | 421.026337 | 388.212534 | 388.2827 | 388.630201 | 391.886795 | 393.616064 | 402.589709 | 407.79565 | 410.724768 | 411.047339 | 387.357234 | 387.513012 | 388.992207 | 398.305775 | 405.882712 | 410.591832 | 416.141526 | 390.428046 | 389.876901 | 388.726223 | 382.373517 | 379.800951 | 381.736747 | 389.105559 | 408.82575 | -5.41712 | -7.049123 | 24.445754 | 17.809901 | 20.924349 | 385.716888 | 397.380472 | 417.337968 | 428.617093 | 53.310626 | 376.219317 | 401.41306 | 64.064967 | 53.42049 | 18.279171 | -35.935033 | 3,602,382,200 | 0.103185 | 199 | 160.609817 | 389.180521 | 6.586169 | 402.352858 | 376.008183 | 9.168884 | 391.461637 | 409.799405 | 373.123869 | 404.996484 | 376.219317 | 390.6079 | 387.88789 | 384.75365 | 378.96427 | 393.67727 | 396.81151 | 398.205073 | 394.003606 | 390.6079 | 387.212195 | 382.37763 | 376.219317 | 404.996484 | 0 | 0.097785 | 0 | 21,004,500 |
MSFT | 2025-03-25T00:00:00 | 394.435883 | 395.633665 | 391.920511 | 393.198165 | 15,775,000 | 386.987549 | 389.043773 | 392.692672 | 406.654771 | 415.893976 | 416.493275 | 420.894597 | 389.457203 | 389.40146 | 389.523383 | 392.118531 | 393.679127 | 402.269951 | 407.444077 | 410.402216 | 410.88205 | 388.978441 | 388.013523 | 389.084345 | 397.808635 | 405.305706 | 410.149176 | 415.876944 | 393.146722 | 392.275095 | 391.180717 | 384.218373 | 379.828272 | 381.181412 | 388.095212 | 407.955558 | -4.552721 | -6.549842 | 23.110651 | 18.061218 | 20.266724 | 386.196002 | 397.380472 | 417.337968 | 428.617093 | 44.875856 | 376.219317 | 401.41306 | 72.305912 | 64.408375 | 32.33512 | -27.694088 | 3,618,157,200 | 0.150979 | 200 | 160.654603 | 389.043773 | 6.438267 | 401.920308 | 376.167238 | 8.502959 | 391.744899 | 408.750817 | 374.738981 | 404.996484 | 376.219317 | 390.6079 | 392.0436 | 389.411764 | 386.463847 | 394.991516 | 397.623353 | 398.205073 | 394.003606 | 390.6079 | 387.212195 | 382.37763 | 376.219317 | 404.996484 | 0 | 0.133103 | 15,775,000 | 0 |
MSFT | 2025-03-26T00:00:00 | 389.255402 | 394.585613 | 387.857973 | 394.276183 | 16,108,400 | 387.656323 | 388.556668 | 391.735631 | 406.128035 | 415.274119 | 416.091468 | 420.734424 | 389.416843 | 389.374904 | 389.482155 | 391.858246 | 393.33884 | 401.759576 | 406.965428 | 409.983467 | 410.66686 | 389.390778 | 388.033678 | 388.81994 | 397.126306 | 404.60469 | 409.609812 | 415.562127 | 393.720453 | 393.076425 | 392.370615 | 386.013759 | 379.956246 | 380.75197 | 387.153757 | 407.105634 | -4.23686 | -6.087246 | 22.464013 | 17.017629 | 22.584831 | 387.224112 | 397.380472 | 417.337968 | 428.617093 | 44.059079 | 376.219317 | 395.633665 | 67.146651 | 67.839177 | 14.350242 | -32.853349 | 3,602,048,800 | 0.125168 | 199 | 160.699305 | 388.556668 | 5.99911 | 400.554889 | 376.558447 | 8.308316 | 391.507804 | 408.124435 | 374.891172 | 404.996484 | 376.219317 | 390.6079 | 393.996686 | 392.359708 | 390.283532 | 396.072861 | 397.70984 | 398.205073 | 394.003606 | 390.6079 | 387.212195 | 382.37763 | 376.219317 | 404.996484 | 1 | 0.062634 | 0 | 16,108,400 |
MSFT | 2025-03-27T00:00:00 | 389.864258 | 391.52122 | 386.690092 | 389.415101 | 13,766,800 | 388.835159 | 388.459346 | 390.715503 | 405.643759 | 414.593311 | 415.689984 | 420.58062 | 389.506326 | 389.463878 | 389.54094 | 391.676975 | 393.071565 | 401.293093 | 406.515397 | 409.585067 | 410.459869 | 389.79222 | 388.158211 | 388.675988 | 396.488511 | 403.93601 | 409.090462 | 415.254961 | 392.788238 | 392.788136 | 392.749292 | 387.659698 | 380.204586 | 380.440083 | 386.277397 | 406.280819 | -3.892537 | -5.648304 | 22.026558 | 16.289736 | 22.652808 | 388.017658 | 397.380472 | 417.337968 | 428.617093 | 47.530301 | 376.219317 | 395.633665 | 70.282766 | 69.911776 | 9.228219 | -29.717234 | 3,615,815,600 | 0.179145 | 200 | 160.737597 | 388.459346 | 5.959198 | 400.377742 | 376.54095 | 7.844167 | 391.351276 | 407.03961 | 375.662941 | 401.41306 | 376.219317 | 388.816188 | 390.566329 | 386.547046 | 383.83869 | 393.274685 | 397.293969 | 395.467337 | 391.78905 | 388.816188 | 385.843327 | 381.610778 | 376.219317 | 401.41306 | 0 | 0.10207 | 13,766,800 | 0 |
MSFT | 2025-03-28T00:00:00 | 378.105835 | 388.416922 | 376.239267 | 387.368828 | 21,632,000 | 387.860947 | 387.551512 | 389.541259 | 404.712331 | 413.743107 | 415.431191 | 420.348076 | 387.226228 | 387.398779 | 387.781693 | 390.443235 | 391.920355 | 400.383789 | 405.767777 | 408.961716 | 410.137938 | 387.841434 | 387.172162 | 387.706014 | 395.408593 | 402.975813 | 408.346221 | 414.832326 | 387.696762 | 388.918839 | 390.32561 | 388.094243 | 380.216791 | 380.017461 | 385.325268 | 405.435803 | -4.516403 | -5.421924 | 22.837867 | 14.416852 | 28.867178 | 385.936466 | 396.751613 | 417.711724 | 428.617093 | 48.738373 | 376.219317 | 395.633665 | 9.717134 | 49.04885 | -45.882399 | -90.282866 | 3,594,183,600 | 0.087082 | 199 | 160.794654 | 387.551512 | 6.08947 | 399.730453 | 375.372571 | 7.670202 | 390.089805 | 405.43021 | 374.749401 | 401.41306 | 376.219317 | 388.816188 | 389.358523 | 387.195827 | 384.527396 | 392.026954 | 394.18965 | 395.467337 | 391.78905 | 388.816188 | 385.843327 | 381.610778 | 376.219317 | 401.41306 | 1 | 0.035277 | 0 | 21,632,000 |
MSFT | 2025-03-31T00:00:00 | 374.702118 | 376.379032 | 366.567028 | 371.857334 | 35,184,700 | 386.532385 | 386.897714 | 388.398956 | 403.747296 | 412.814978 | 415.098395 | 420.074648 | 384.721406 | 385.090295 | 385.769451 | 389.012224 | 390.595875 | 399.376665 | 404.950259 | 408.283308 | 409.785343 | 385.44892 | 385.94841 | 386.564541 | 394.231722 | 401.948419 | 407.539705 | 414.378137 | 380.606408 | 382.991932 | 385.990576 | 387.288652 | 379.943275 | 379.427349 | 384.276183 | 404.556997 | -5.22524 | -5.382587 | 24.39438 | 13.048588 | 34.082937 | 381.100347 | 387.593429 | 417.711724 | 428.617093 | 45.562973 | 366.567028 | 395.633665 | 27.987722 | 35.995874 | -99.74117 | -72.012278 | 3,558,998,900 | 0.165236 | 198 | 160.88594 | 386.897714 | 6.731927 | 400.361568 | 373.433861 | 7.846307 | 388.624311 | 404.316925 | 372.931697 | 401.41306 | 366.567028 | 383.990044 | 380.920675 | 373.424427 | 368.743019 | 385.602083 | 393.09833 | 393.189397 | 388.101876 | 383.990044 | 379.878212 | 374.024079 | 366.567028 | 401.41306 | 1 | -0.022007 | 35,184,700 | 0 |
MSFT | 2025-04-01T00:00:00 | 381.489655 | 382.148449 | 372.546082 | 373.963463 | 19,689,500 | 386.399631 | 386.577304 | 387.771709 | 402.829352 | 412.01308 | 414.852464 | 419.793575 | 384.075056 | 384.435633 | 385.111021 | 388.328354 | 389.895396 | 398.675213 | 404.332875 | 407.75274 | 409.503794 | 384.53206 | 385.433357 | 386.033056 | 393.358873 | 401.124068 | 406.874185 | 413.994207 | 376.486088 | 378.713094 | 382.271312 | 386.081231 | 379.633762 | 378.813555 | 383.221261 | 403.672521 | -5.179593 | -5.341988 | 24.82915 | 16.735543 | 31.411244 | 381.100347 | 385.781756 | 415.595223 | 426.500591 | 49.11477 | 366.567028 | 395.633665 | 51.339363 | 29.681406 | -55.984345 | -48.660637 | 3,578,688,400 | 0.185621 | 199 | 160.938611 | 386.577304 | 6.833553 | 400.24441 | 372.910198 | 8.085155 | 387.94482 | 404.11513 | 371.77451 | 401.41306 | 366.567028 | 383.990044 | 372.549393 | 368.719753 | 362.737389 | 378.531757 | 382.361396 | 393.189397 | 388.101876 | 383.990044 | 379.878212 | 374.024079 | 366.567028 | 401.41306 | 0 | 0.029126 | 19,689,500 | 0 |
MSFT | 2025-04-02T00:00:00 | 381.439758 | 384.374343 | 375.929854 | 377.277386 | 16,092,600 | 385.832672 | 385.635036 | 387.069399 | 401.92097 | 411.135338 | 414.576208 | 419.509673 | 383.547996 | 383.890929 | 384.546211 | 387.702118 | 389.244963 | 397.999313 | 403.730425 | 407.231691 | 409.22455 | 383.630265 | 384.944067 | 385.545983 | 392.520065 | 400.319507 | 406.212548 | 413.612577 | 375.77607 | 377.046223 | 379.843799 | 384.754176 | 379.311603 | 378.182678 | 382.165183 | 402.781885 | -5.088784 | -5.291347 | 24.868857 | 17.400611 | 29.240474 | 381.100347 | 385.781756 | 414.287621 | 425.192989 | 52.979693 | 366.567028 | 395.633665 | 51.167701 | 43.498262 | -36.533358 | -48.832299 | 3,562,595,800 | 0.152876 | 198 | 160.981631 | 385.635036 | 6.104287 | 397.84361 | 373.426461 | 8.12722 | 387.32529 | 403.579731 | 371.07085 | 401.41306 | 366.567028 | 383.990044 | 378.728062 | 375.307675 | 369.125695 | 384.910042 | 388.330429 | 393.189397 | 388.101876 | 383.990044 | 379.878212 | 374.024079 | 366.567028 | 401.41306 | 1 | -0.027302 | 16,092,600 | 0 |
MSFT | 2025-04-03T00:00:00 | 372.42627 | 376.788287 | 368.67318 | 374.103214 | 30,198,000 | 384.462189 | 384.448213 | 386.294022 | 400.479673 | 410.129845 | 414.123125 | 419.175791 | 381.323651 | 381.806445 | 382.681605 | 386.313405 | 387.951217 | 396.996449 | 402.906631 | 406.542475 | 408.858398 | 381.192737 | 383.686089 | 384.419589 | 391.36341 | 399.300847 | 405.377895 | 413.144085 | 374.924929 | 375.123662 | 376.9187 | 382.807337 | 378.754937 | 377.390964 | 381.021092 | 401.848103 | -5.67867 | -5.368812 | 25.548415 | 15.640773 | 32.031914 | 381.100347 | 385.781756 | 413.064858 | 423.970226 | 36.153454 | 366.567028 | 395.633665 | 20.157961 | 40.888342 | -86.46117 | -79.842039 | 3,532,397,800 | 0.151271 | 197 | 161.059016 | 384.448213 | 6.255324 | 396.958862 | 371.937565 | 8.222046 | 385.906336 | 402.350428 | 369.462244 | 395.633665 | 366.567028 | 381.100347 | 380.581318 | 376.788294 | 372.13683 | 385.232783 | 389.025807 | 388.773939 | 384.53021 | 381.100347 | 377.670484 | 372.787289 | 366.567028 | 395.633665 | 1 | -0.075411 | 0 | 30,198,000 |
MSFT | 2025-04-04T00:00:00 | 359.180603 | 373.903574 | 358.821277 | 363.46275 | 49,209,900 | 381.325946 | 382.77778 | 384.810746 | 398.763303 | 408.97816 | 413.485391 | 418.746901 | 376.895041 | 377.692656 | 379.066066 | 383.846786 | 385.738093 | 395.513474 | 401.755946 | 405.604616 | 408.364091 | 376.596085 | 381.27965 | 382.333941 | 389.743839 | 397.960078 | 404.289925 | 412.547118 | 369.423987 | 370.163888 | 371.549897 | 379.564781 | 377.66335 | 376.253234 | 379.672204 | 400.823663 | -7.132751 | -5.7216 | 26.881921 | 13.857671 | 35.826981 | 377.227471 | 380.117169 | 412.026781 | 422.932149 | 29.062688 | 358.821277 | 395.633665 | 0.9761 | 24.100587 | -136.247861 | -99.0239 | 3,483,187,900 | 0.015594 | 196 | 161.177103 | 382.77778 | 8.142872 | 399.063525 | 366.492036 | 8.790289 | 383.361028 | 400.941605 | 365.780451 | 395.633665 | 358.821277 | 377.227471 | 372.629246 | 368.470204 | 364.514139 | 376.585311 | 380.744353 | 386.945942 | 381.571333 | 377.227471 | 372.88361 | 366.699128 | 358.821277 | 395.633665 | 1 | -0.116167 | 0 | 49,209,900 |
MSFT | 2025-04-07T00:00:00 | 357.204224 | 370.32016 | 344.158197 | 350.237034 | 50,425,000 | 377.8104 | 381.664822 | 383.587792 | 397.060202 | 407.742745 | 412.856625 | 418.318203 | 372.956878 | 373.967486 | 375.702706 | 381.424735 | 383.54318 | 394.011151 | 400.583532 | 404.646192 | 407.855038 | 372.210317 | 378.844073 | 380.210362 | 388.114071 | 396.597606 | 403.175446 | 411.934753 | 361.471025 | 363.680947 | 365.196361 | 375.335765 | 376.117041 | 374.823812 | 378.143064 | 399.710181 | -8.348364 | -6.246953 | 28.891974 | 11.424639 | 39.377127 | 369.371905 | 372.785629 | 409.231906 | 420.137274 | 30.477798 | 344.158197 | 395.633665 | 25.344163 | 15.492741 | -172.686624 | -74.655837 | 3,432,762,900 | 0.038231 | 195 | 161.296754 | 381.664822 | 9.942119 | 401.549061 | 361.780583 | 10.117137 | 380.869904 | 401.104178 | 360.635629 | 395.633665 | 344.158197 | 369.895931 | 363.968485 | 354.033396 | 348.886188 | 369.115692 | 379.050782 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.150433 | 50,425,000 | 0 |
MSFT | 2025-04-08T00:00:00 | 353.910278 | 372.965293 | 349.608179 | 367.585186 | 35,868,900 | 373.75784 | 380.372694 | 382.228289 | 395.480494 | 406.425289 | 412.239956 | 417.87621 | 369.147558 | 370.320721 | 372.350024 | 378.923421 | 381.263726 | 392.438567 | 399.355289 | 403.641521 | 407.318274 | 367.86484 | 376.200783 | 377.927477 | 386.421917 | 395.180962 | 402.008192 | 411.293879 | 353.736111 | 356.85366 | 359.094538 | 370.282914 | 374.157929 | 373.124122 | 376.446587 | 398.503001 | -9.468394 | -6.891241 | 30.356879 | 11.410211 | 33.690008 | 367.839708 | 372.785629 | 409.027273 | 419.499325 | 24.304689 | 344.158197 | 395.633665 | 18.945105 | 15.088456 | -151.390388 | -81.054895 | 3,396,894,000 | 0.006502 | 194 | 161.380347 | 380.372694 | 11.723427 | 403.819549 | 356.92584 | 11.346308 | 378.30232 | 400.994937 | 355.609704 | 395.633665 | 344.158197 | 369.895931 | 357.227527 | 344.134894 | 331.065564 | 370.296857 | 383.38949 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.178978 | 0 | 35,868,900 |
MSFT | 2025-04-09T00:00:00 | 389.774414 | 392.509414 | 352.452947 | 352.892144 | 50,199,700 | 373.809741 | 380.733032 | 381.80786 | 394.366237 | 405.81275 | 411.93202 | 417.593293 | 373.272929 | 373.857756 | 375.0307 | 379.909875 | 381.918394 | 392.334091 | 399.103161 | 403.366925 | 407.143708 | 370.776945 | 377.096185 | 378.507948 | 386.198149 | 394.742781 | 401.563329 | 411.014259 | 360.001972 | 360.389001 | 360.759089 | 367.755207 | 372.922508 | 371.872071 | 375.015668 | 397.354261 | -7.377052 | -6.988403 | 29.327314 | 19.281624 | 26.595857 | 368.333805 | 372.785629 | 406.452003 | 416.924054 | 51.831043 | 344.158197 | 395.633665 | 88.617391 | 44.30222 | -15.961545 | -11.382609 | 3,447,093,700 | 0.070084 | 195 | 161.518987 | 380.733032 | 11.903811 | 404.540655 | 356.925409 | 13.60074 | 379.394901 | 406.596382 | 352.19342 | 395.633665 | 344.158197 | 369.895931 | 358.827917 | 344.69054 | 335.470802 | 368.047655 | 382.185031 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 0 | -0.102489 | 50,199,700 | 0 |
MSFT | 2025-04-10T00:00:00 | 380.651184 | 383.196499 | 367.125996 | 381.359874 | 38,024,400 | 372.888434 | 380.861797 | 381.187399 | 393.166543 | 405.08335 | 411.511278 | 417.275229 | 374.74858 | 375.092925 | 375.89539 | 379.977267 | 381.820917 | 391.875938 | 398.617582 | 402.917108 | 406.880101 | 372.020844 | 377.08839 | 378.418973 | 385.660304 | 394.080634 | 400.943907 | 410.646676 | 370.883587 | 367.954222 | 365.231042 | 366.773611 | 372.065619 | 370.869649 | 373.752879 | 396.226345 | -6.382246 | -6.867171 | 28.37129 | 17.090334 | 23.573331 | 368.333805 | 372.785629 | 406.137573 | 416.924054 | 45.25337 | 344.158197 | 395.633665 | 70.893939 | 59.485478 | -26.332803 | -29.106061 | 3,409,069,300 | 0.139514 | 194 | 161.619697 | 380.861797 | 11.887474 | 404.636744 | 357.086849 | 14.581083 | 379.514547 | 408.676713 | 350.352381 | 395.633665 | 344.158197 | 369.895931 | 378.245592 | 363.98177 | 338.189125 | 404.038236 | 418.302058 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.136579 | 0 | 38,024,400 |
MSFT | 2025-04-11T00:00:00 | 387.73819 | 389.335233 | 378.195711 | 379.942504 | 23,839,200 | 373.851669 | 380.856308 | 380.993356 | 392.653295 | 404.454154 | 411.144604 | 416.976326 | 377.346502 | 377.392064 | 377.717359 | 380.682805 | 382.276091 | 391.713673 | 398.331282 | 402.616535 | 406.689634 | 374.720799 | 377.743285 | 378.92288 | 385.447428 | 393.624183 | 400.473153 | 410.352775 | 383.163827 | 378.151859 | 371.949805 | 367.703643 | 371.782817 | 370.222686 | 372.743906 | 395.150132 | -4.964762 | -6.48669 | 26.858907 | 19.2489 | 22.234874 | 368.333805 | 369.895931 | 403.597988 | 415.609098 | 47.889132 | 344.158197 | 395.633665 | 84.661673 | 81.391001 | 40.981731 | -15.338327 | 3,432,908,500 | 0.144413 | 195 | 161.68483 | 380.856308 | 11.884103 | 404.624514 | 357.088102 | 14.97821 | 380.297751 | 410.25417 | 350.341332 | 395.633665 | 344.158197 | 369.895931 | 376.991226 | 370.785954 | 360.920723 | 386.856457 | 393.061729 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 0 | -0.065042 | 23,839,200 | 0 |
MSFT | 2025-04-14T00:00:00 | 387.099335 | 393.926797 | 383.505926 | 392.499425 | 19,251,200 | 375.091391 | 380.811888 | 381.298794 | 392.125875 | 403.834371 | 410.88975 | 416.668224 | 379.297069 | 379.157022 | 379.16074 | 381.266126 | 382.64711 | 391.532719 | 398.035705 | 402.309264 | 406.494706 | 377.129466 | 378.337859 | 379.392571 | 385.229625 | 393.167477 | 399.997009 | 410.055491 | 390.857816 | 386.181464 | 378.428064 | 369.9032 | 372.009795 | 369.900762 | 371.961382 | 394.124192 | -3.848582 | -5.959068 | 25.015994 | 20.591403 | 21.031828 | 369.042497 | 369.895931 | 396.710144 | 413.482283 | 46.604444 | 344.158197 | 394.585613 | 85.154349 | 80.236654 | 66.240219 | -14.845651 | 3,413,657,300 | 0.13946 | 194 | 161.737253 | 380.811888 | 11.857676 | 404.527239 | 357.096537 | 15.457332 | 380.945521 | 411.860185 | 350.030856 | 395.633665 | 344.158197 | 369.895931 | 385.089711 | 380.844189 | 373.950188 | 391.983712 | 396.229234 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.103554 | 0 | 19,251,200 |
MSFT | 2025-04-15T00:00:00 | 385.023163 | 391.171878 | 383.456033 | 387.798067 | 17,199,900 | 375.444742 | 380.922186 | 381.509607 | 391.639413 | 403.132714 | 410.606579 | 416.346318 | 380.442287 | 380.223593 | 380.062651 | 381.607675 | 382.829883 | 391.277442 | 397.693269 | 401.966965 | 406.281059 | 378.935242 | 378.738932 | 379.679061 | 384.951087 | 392.672445 | 399.484799 | 409.740615 | 392.608014 | 390.875344 | 384.151376 | 372.661049 | 372.589662 | 369.851824 | 371.360909 | 393.141579 | -3.095844 | -5.386423 | 23.309451 | 19.739767 | 20.18872 | 369.042497 | 369.895931 | 394.283198 | 411.595756 | 47.983252 | 344.158197 | 393.926797 | 82.109937 | 83.97532 | 52.623744 | -17.890063 | 3,396,457,400 | 0.129566 | 193 | 161.783637 | 380.922186 | 11.887533 | 404.697251 | 357.147121 | 15.527918 | 381.333868 | 412.389704 | 350.278031 | 395.633665 | 344.158197 | 369.895931 | 388.177352 | 382.427908 | 377.756481 | 392.848779 | 398.598223 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.135963 | 0 | 17,199,900 |
MSFT | 2025-04-16T00:00:00 | 370.929016 | 380.910691 | 367.325646 | 379.972442 | 21,967,800 | 374.393668 | 380.11317 | 381.044061 | 390.842181 | 402.25934 | 410.162284 | 415.983216 | 378.539633 | 378.53367 | 378.657476 | 380.636888 | 381.914432 | 390.479464 | 396.988947 | 401.352352 | 405.929297 | 378.114201 | 377.787202 | 378.865169 | 384.138915 | 391.82498 | 398.699105 | 409.288702 | 387.025221 | 387.864263 | 385.599897 | 374.274463 | 372.98409 | 369.793291 | 370.779339 | 392.147116 | -3.595131 | -5.028165 | 23.060348 | 17.910071 | 26.765709 | 369.042497 | 369.895931 | 393.994186 | 411.441032 | 42.004549 | 344.158197 | 393.926797 | 53.790581 | 73.684956 | -56.203186 | -46.209419 | 3,374,489,600 | 0.098324 | 192 | 161.839113 | 380.11317 | 11.994401 | 404.101972 | 356.124368 | 16.446946 | 380.342929 | 413.236822 | 347.449037 | 395.633665 | 344.158197 | 369.895931 | 386.550358 | 381.928837 | 378.834512 | 389.644683 | 394.266204 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.162993 | 0 | 21,967,800 |
MSFT | 2025-04-17T00:00:00 | 367.106049 | 373.634073 | 366.217695 | 373.06511 | 21,120,200 | 373.861646 | 379.161917 | 380.605267 | 389.950159 | 401.435673 | 409.702626 | 415.552472 | 376.252916 | 376.455921 | 376.880334 | 379.406811 | 380.775326 | 389.56286 | 396.202555 | 400.674208 | 405.542996 | 376.78918 | 376.548428 | 377.793014 | 383.208086 | 390.899893 | 397.846506 | 408.802362 | 377.48244 | 380.653449 | 383.102647 | 374.739815 | 373.029264 | 369.63091 | 370.182465 | 391.131248 | -4.250307 | -4.872593 | 22.908043 | 17.190952 | 26.290857 | 369.042497 | 369.895931 | 393.09833 | 411.441032 | 45.021691 | 344.158197 | 393.926797 | 46.109096 | 60.669872 | -80.235135 | -53.890904 | 3,353,369,400 | 0.074406 | 191 | 161.891447 | 379.161917 | 12.243837 | 403.649592 | 354.674242 | 16.003474 | 379.082274 | 411.089222 | 347.075327 | 395.633665 | 344.158197 | 369.895931 | 373.055118 | 365.199544 | 359.470073 | 378.78459 | 386.640163 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.185289 | 0 | 21,120,200 |
MSFT | 2025-04-21T00:00:00 | 358.461914 | 363.812108 | 355.018254 | 362.155146 | 20,807,300 | 373.789777 | 377.557861 | 379.429825 | 388.834849 | 400.57246 | 409.174358 | 415.065854 | 372.694716 | 373.184283 | 374.046731 | 377.50273 | 379.058909 | 388.343215 | 395.20938 | 399.838321 | 405.074528 | 373.989228 | 374.576999 | 376.089679 | 381.973253 | 389.769005 | 396.831838 | 408.234296 | 366.132386 | 370.538138 | 376.467162 | 373.690653 | 372.426303 | 369.190005 | 369.480668 | 390.06311 | -5.404745 | -4.979024 | 23.50404 | 16.059161 | 30.659762 | 371.767488 | 369.895931 | 393.09833 | 411.441032 | 42.982827 | 344.158197 | 393.926797 | 28.740445 | 42.880041 | -135.374743 | -71.259555 | 3,332,562,100 | 0.002718 | 190 | 161.940808 | 377.557861 | 12.764713 | 403.087287 | 352.028435 | 16.042687 | 377.11843 | 409.203805 | 345.033056 | 395.633665 | 344.158197 | 369.895931 | 368.985939 | 364.337805 | 361.569562 | 371.754182 | 376.402316 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 1 | -0.203425 | 0 | 20,807,300 |
MSFT | 2025-04-22T00:00:00 | 366.147827 | 367.096068 | 359.200559 | 362.714128 | 19,485,000 | 374.684137 | 376.247269 | 378.556229 | 387.994191 | 399.855955 | 408.681807 | 414.610272 | 371.385338 | 371.904928 | 372.831515 | 376.470466 | 378.065749 | 387.472808 | 394.444603 | 399.171182 | 404.687197 | 372.599783 | 373.49033 | 375.067987 | 381.083566 | 388.863093 | 395.979828 | 407.74755 | 359.607409 | 363.482036 | 370.449047 | 372.311311 | 371.556763 | 368.601806 | 368.757226 | 388.978116 | -5.634505 | -5.11012 | 23.686239 | 17.118426 | 29.181888 | 373.189872 | 369.895931 | 393.09833 | 411.441032 | 43.422071 | 344.158197 | 393.926797 | 44.183743 | 39.677761 | -83.593771 | -55.816257 | 3,352,047,100 | 0.023693 | 191 | 161.988816 | 376.247269 | 12.508023 | 401.263314 | 351.231223 | 15.973529 | 376.073611 | 408.020669 | 344.126553 | 395.633665 | 344.158197 | 369.895931 | 359.097425 | 354.382743 | 350.303572 | 363.176596 | 367.891279 | 383.485455 | 375.970036 | 369.895931 | 363.821826 | 355.173947 | 344.158197 | 395.633665 | 0 | -0.117915 | 19,485,000 | 0 |
MSFT | 2025-04-23T00:00:00 | 373.703949 | 379.692954 | 372.336434 | 375.370872 | 20,545,500 | 376.663504 | 375.210672 | 378.191699 | 387.255446 | 399.278983 | 408.246986 | 414.158779 | 371.84906 | 372.232022 | 372.965735 | 376.218964 | 377.730226 | 386.932852 | 393.898796 | 398.66688 | 404.378906 | 372.421567 | 373.248109 | 374.694735 | 380.523164 | 388.174883 | 395.287197 | 407.340522 | 360.681113 | 361.861139 | 367.191706 | 371.481422 | 370.716598 | 368.049333 | 368.080759 | 387.910711 | -5.147539 | -5.117604 | 22.589666 | 22.832534 | 26.984388 | 374.472526 | 369.895931 | 393.09833 | 411.441032 | 46.883792 | 344.158197 | 393.926797 | 59.366251 | 44.096813 | 1.431862 | -40.633749 | 3,372,592,600 | -0.010745 | 192 | 162.041286 | 375.210672 | 11.757896 | 398.726464 | 351.69488 | 16.33786 | 375.847929 | 408.52365 | 343.172208 | 394.585613 | 344.158197 | 369.371905 | 364.148151 | 361.200235 | 356.252642 | 369.095744 | 372.04366 | 382.684743 | 375.32234 | 369.371905 | 363.42147 | 354.949664 | 344.158197 | 394.585613 | 0 | -0.044214 | 0 | 20,545,500 |
MSFT | 2025-04-24T00:00:00 | 386.590271 | 387.738188 | 374.502477 | 375.011552 | 22,232,300 | 376.34509 | 375.077415 | 378.170936 | 386.789968 | 398.810472 | 407.84938 | 413.778268 | 374.797302 | 374.842613 | 375.061818 | 377.16181 | 378.411768 | 386.919418 | 393.706466 | 398.42774 | 404.201905 | 374.226434 | 374.33188 | 375.340779 | 380.497079 | 387.840969 | 394.858351 | 407.066208 | 369.752718 | 367.774819 | 368.798067 | 372.177746 | 370.332119 | 367.770791 | 367.565079 | 386.913889 | -3.679382 | -4.829959 | 21.06305 | 25.506161 | 24.892783 | 374.472526 | 369.895931 | 393.09833 | 411.441032 | 55.533029 | 344.158197 | 393.926797 | 85.258726 | 62.93624 | 58.156524 | -14.741274 | 3,394,824,900 | 0.040208 | 193 | 162.10149 | 375.077415 | 11.604445 | 398.286306 | 351.868525 | 16.428408 | 376.871009 | 409.727824 | 344.014194 | 393.926797 | 344.158197 | 369.042497 | 375.244446 | 370.795937 | 367.887925 | 378.152457 | 382.600966 | 382.181407 | 374.915192 | 369.042497 | 363.169802 | 354.808677 | 344.158197 | 393.926797 | 0 | 0.019021 | 22,232,300 | 0 |
MSFT | 2025-04-25T00:00:00 | 391.131958 | 391.441388 | 383.895243 | 386.290839 | 18,973,200 | 377.393167 | 375.1408 | 378.37097 | 386.463139 | 398.342746 | 407.547 | 413.45371 | 378.064234 | 377.804312 | 377.534147 | 378.431824 | 379.390244 | 387.084615 | 393.638716 | 398.283269 | 404.071856 | 376.914955 | 375.860884 | 376.33778 | 380.667353 | 387.638903 | 394.527313 | 406.840872 | 382.00774 | 377.525445 | 373.817354 | 374.217799 | 370.523968 | 367.832668 | 367.256908 | 386.001323 | -2.124887 | -4.288945 | 19.940936 | 26.518535 | 23.823499 | 374.472526 | 369.895931 | 391.264196 | 411.441032 | 63.392188 | 344.158197 | 393.926797 | 94.384333 | 79.66977 | 93.341724 | -5.615667 | 3,413,798,100 | 0.063552 | 194 | 162.153881 | 375.1408 | 11.692591 | 398.525983 | 351.755618 | 15.890111 | 378.229195 | 410.009417 | 346.448973 | 393.926797 | 344.158197 | 369.042497 | 382.943645 | 378.149103 | 369.707934 | 391.384814 | 396.179356 | 382.181407 | 374.915192 | 369.042497 | 363.169802 | 354.808677 | 344.158197 | 393.926797 | 0 | 0.072993 | 18,973,200 | 0 |
MSFT | 2025-04-28T00:00:00 | 390.443207 | 392.020298 | 385.931501 | 391.241729 | 16,579,400 | 377.663669 | 375.757669 | 378.366978 | 386.09265 | 397.938624 | 407.23305 | 413.092414 | 380.540028 | 380.102293 | 379.520156 | 379.523768 | 380.240472 | 387.216325 | 393.554624 | 398.12802 | 403.936247 | 379.28769 | 377.318256 | 377.266414 | 380.823434 | 387.43102 | 394.188624 | 406.611912 | 391.616837 | 386.974149 | 380.198822 | 376.881162 | 371.226785 | 368.197336 | 367.13197 | 385.160578 | -0.937705 | -3.618697 | 18.946297 | 25.90644 | 22.966261 | 373.519276 | 369.895931 | 390.742656 | 411.441032 | 64.083911 | 349.608179 | 393.926797 | 92.139669 | 90.594243 | 91.190532 | -7.860331 | 3,397,218,700 | 0.106179 | 193 | 162.199505 | 375.757669 | 12.172832 | 400.103333 | 351.412005 | 14.456313 | 379.392434 | 408.305061 | 350.479807 | 393.926797 | 344.158197 | 369.042497 | 388.822863 | 386.204338 | 381.276719 | 393.750483 | 396.369007 | 382.181407 | 374.915192 | 369.042497 | 363.169802 | 354.808677 | 344.158197 | 393.926797 | 1 | 0.018773 | 0 | 16,579,400 |
MSFT | 2025-04-29T00:00:00 | 393.317932 | 394.375987 | 389.664635 | 390.582932 | 14,974,000 | 378.285529 | 376.68846 | 378.405308 | 385.821694 | 397.543744 | 406.872936 | 412.802802 | 383.095609 | 382.505136 | 381.642891 | 380.777783 | 381.246431 | 387.455604 | 393.548395 | 398.032771 | 403.830592 | 382.133919 | 378.990662 | 378.416487 | 381.106779 | 387.309423 | 393.913077 | 406.415151 | 397.232045 | 393.905977 | 386.746564 | 379.991261 | 372.42959 | 368.89766 | 367.214047 | 384.393072 | 0.232432 | -2.848471 | 18.222508 | 26.607846 | 22.297679 | 374.697121 | 369.895931 | 390.742656 | 411.441032 | 66.757211 | 352.452947 | 394.375987 | 97.476197 | 94.666733 | 102.622422 | -2.523803 | 3,412,192,700 | 0.081944 | 194 | 162.241214 | 376.68846 | 12.784242 | 402.256944 | 351.119976 | 13.124473 | 380.718672 | 406.967618 | 354.469725 | 394.375987 | 344.158197 | 369.267092 | 389.465002 | 386.909706 | 383.376204 | 392.998503 | 395.553799 | 382.524589 | 375.192791 | 369.267092 | 363.341393 | 354.904804 | 344.158197 | 394.375987 | 0 | 0.072321 | 14,974,000 | 0 |
MSFT | 2025-04-30T00:00:00 | 394.535706 | 395.933134 | 383.735526 | 389.584773 | 36,461,100 | 379.236783 | 377.340762 | 378.409301 | 385.550986 | 397.239614 | 406.522807 | 412.524985 | 385.383628 | 384.692513 | 383.626401 | 382.028503 | 382.268682 | 387.733255 | 393.574377 | 397.963522 | 403.738106 | 385.088497 | 380.6904 | 379.657287 | 381.448505 | 387.230264 | 393.668776 | 406.233388 | 399.178066 | 397.880014 | 392.697235 | 383.251036 | 374.047783 | 369.89663 | 367.504112 | 383.692382 | 1.243701 | -2.030037 | 16.970197 | 24.61031 | 24.272939 | 375.475694 | 370.045665 | 391.54868 | 411.441032 | 52.870399 | 355.018254 | 395.933134 | 96.584547 | 95.400138 | 89.009207 | -3.415453 | 3,448,653,800 | 0.099875 | 195 | 162.343247 | 377.340762 | 13.361892 | 404.064546 | 350.616979 | 11.134555 | 382.03458 | 404.303689 | 359.76547 | 395.933134 | 344.158197 | 370.045665 | 392.452852 | 390.529716 | 387.7415 | 395.241068 | 397.164203 | 383.714249 | 376.155108 | 370.045665 | 363.936223 | 355.238033 | 344.158197 | 395.933134 | 0 | 0.117744 | 36,461,100 | 0 |
MSFT | 2025-05-01T00:00:00 | 424.620453 | 436.189211 | 424.121369 | 430.319981 | 58,938,100 | 384.605927 | 379.499797 | 379.823903 | 385.779767 | 397.359991 | 406.411565 | 412.395557 | 393.230993 | 391.952138 | 389.933178 | 385.900498 | 385.526511 | 389.179811 | 394.391379 | 398.491382 | 403.945891 | 393.340073 | 385.193227 | 383.211991 | 382.980641 | 387.950813 | 394.027145 | 406.353741 | 408.104674 | 406.401761 | 402.543743 | 388.75847 | 376.786723 | 371.652104 | 368.307779 | 383.176051 | 4.421756 | -0.739678 | 18.312095 | 40.195373 | 19.021376 | 395.603733 | 390.173704 | 391.788237 | 411.441032 | 71.159555 | 355.018254 | 436.189211 | 85.747664 | 93.269469 | 247.885331 | -14.252336 | 3,507,591,900 | -0.008005 | 196 | 162.529334 | 379.499797 | 17.041129 | 413.582055 | 345.417539 | 12.492061 | 386.090377 | 411.074499 | 361.106255 | 436.189211 | 344.158197 | 390.173704 | 391.401455 | 386.869776 | 379.203847 | 399.067385 | 403.599063 | 414.469891 | 401.033363 | 390.173704 | 379.314044 | 363.852834 | 344.158197 | 436.189211 | 0 | 0.155991 | 0 | 58,938,100 |
MSFT | 2025-05-02T00:00:00 | 434.482361 | 438.634741 | 429.202046 | 430.948839 | 30,757,400 | 391.343558 | 382.602602 | 381.608627 | 386.162065 | 397.632048 | 406.34714 | 412.33747 | 401.481267 | 399.684906 | 396.786899 | 390.317031 | 389.292346 | 390.956382 | 395.446405 | 399.204075 | 404.249736 | 402.408516 | 390.429662 | 387.416488 | 384.890546 | 388.927717 | 394.583002 | 406.57351 | 422.440872 | 418.774479 | 414.977502 | 396.549828 | 380.636474 | 374.159535 | 369.662067 | 382.869509 | 7.647999 | 0.937857 | 19.661755 | 38.541958 | 17.638652 | 398.91765 | 391.396469 | 392.302292 | 411.441032 | 71.909778 | 355.018254 | 438.634741 | 95.034017 | 92.455409 | 226.917868 | -4.965983 | 3,538,349,300 | 0.002131 | 197 | 162.629991 | 382.602602 | 20.898377 | 424.399356 | 340.805847 | 12.697401 | 390.699138 | 416.093941 | 365.304335 | 438.634741 | 344.158197 | 391.396469 | 428.310344 | 420.431478 | 416.242503 | 432.499319 | 440.378186 | 416.338277 | 402.544701 | 391.396469 | 380.248237 | 364.376177 | 344.158197 | 438.634741 | 0 | 0.187912 | 30,757,400 | 0 |
MSFT | 2025-05-05T00:00:00 | 435.370728 | 438.694612 | 431.31814 | 432.076757 | 20,136,100 | 399.034439 | 386.412108 | 383.899222 | 386.72024 | 397.774628 | 406.282136 | 412.313596 | 408.259159 | 406.173237 | 402.722872 | 394.412822 | 392.836836 | 392.698121 | 396.497045 | 399.920246 | 404.559398 | 410.413456 | 395.455198 | 391.552034 | 386.820298 | 389.92084 | 395.157727 | 406.802697 | 436.481242 | 431.311048 | 426.995405 | 405.803256 | 385.318841 | 377.25306 | 371.493071 | 382.761869 | 10.159393 | 2.782165 | 20.917679 | 37.048785 | 16.940604 | 405.515523 | 391.426404 | 392.699065 | 411.441032 | 72.572814 | 355.018254 | 438.694612 | 96.02769 | 92.26979 | 196.178226 | -3.97231 | 3,558,485,400 | 0.089828 | 198 | 162.696064 | 386.412108 | 23.219479 | 432.851065 | 339.973151 | 12.479944 | 394.953575 | 419.913464 | 369.993686 | 438.694612 | 344.158197 | 391.426404 | 434.106383 | 429.578024 | 424.673687 | 439.010719 | 443.539078 | 416.384018 | 402.581701 | 391.426404 | 380.271107 | 364.38899 | 344.158197 | 438.694612 | 0 | 0.214266 | 20,136,100 | 0 |
MSFT | 2025-05-06T00:00:00 | 432.515961 | 436.927874 | 430.379898 | 431.408009 | 15,104,200 | 405.671252 | 390.177695 | 386.211776 | 387.305366 | 397.902123 | 406.164178 | 412.291079 | 413.110519 | 410.962823 | 407.306424 | 397.876744 | 395.889077 | 394.259605 | 397.444911 | 400.565706 | 404.837572 | 416.501005 | 399.846041 | 395.291783 | 388.616208 | 390.835086 | 395.677209 | 407.003716 | 444.116815 | 439.599295 | 435.763869 | 415.282408 | 390.489987 | 380.721862 | 373.675987 | 382.827152 | 11.783502 | 4.582432 | 21.986442 | 35.698239 | 16.845393 | 406.598544 | 391.426404 | 391.344039 | 411.441032 | 72.048175 | 355.018254 | 438.694612 | 92.616013 | 94.55924 | 164.25569 | -7.383987 | 3,543,381,200 | 0.086111 | 197 | 162.745086 | 390.177695 | 24.3144 | 438.806496 | 341.548894 | 12.396525 | 398.530945 | 423.323995 | 373.737894 | 438.694612 | 349.608179 | 394.151395 | 435.127826 | 431.561041 | 427.751354 | 438.937513 | 442.504299 | 417.670214 | 404.663594 | 394.151395 | 383.639196 | 368.672675 | 349.608179 | 438.694612 | 1 | 0.135726 | 15,104,200 | 0 |
MSFT | 2025-05-07T00:00:00 | 432.555908 | 437.317156 | 430.319992 | 433.045001 | 23,295,300 | 411.556448 | 394.109976 | 388.254426 | 388.013068 | 397.971044 | 406.073416 | 412.284938 | 416.999597 | 414.888839 | 411.19096 | 401.029395 | 398.709602 | 395.761421 | 398.368885 | 401.199175 | 405.113377 | 421.389125 | 403.882061 | 398.856717 | 390.390739 | 391.747028 | 396.199817 | 407.205356 | 444.660524 | 443.207945 | 441.335633 | 424.151292 | 395.929998 | 384.444736 | 376.129751 | 383.051372 | 12.924854 | 6.250917 | 22.999119 | 34.484971 | 16.167175 | 411.215069 | 391.426404 | 384.346888 | 406.614888 | 82.903428 | 355.018254 | 438.694612 | 92.663754 | 93.769152 | 143.285343 | -7.336246 | 3,566,676,500 | 0.116178 | 198 | 162.820668 | 394.109976 | 24.499132 | 443.108241 | 345.111712 | 11.632214 | 401.771418 | 425.035846 | 378.506989 | 438.694612 | 352.452947 | 395.57378 | 433.274578 | 429.621281 | 426.726601 | 436.169257 | 439.822554 | 418.341579 | 405.750296 | 395.57378 | 385.397263 | 370.908664 | 352.452947 | 438.694612 | 0 | 0.167897 | 0 | 23,295,300 |
MSFT | 2025-05-08T00:00:00 | 437.367065 | 442.856987 | 434.861655 | 437.127485 | 23,491,300 | 416.634128 | 396.489609 | 390.491519 | 388.780459 | 398.111153 | 405.974383 | 412.273924 | 421.073091 | 418.975789 | 415.218053 | 404.33282 | 401.683253 | 397.393015 | 399.395152 | 401.915371 | 405.434309 | 426.081964 | 408.001784 | 402.634612 | 392.32619 | 392.783765 | 396.819493 | 407.454929 | 442.845526 | 443.653806 | 445.070643 | 431.956403 | 401.574618 | 388.403823 | 378.832419 | 383.435327 | 14.05558 | 7.811849 | 24.228868 | 35.642645 | 15.197123 | 413.296256 | 393.507592 | 383.441051 | 406.614888 | 87.121591 | 355.018254 | 442.856987 | 93.749999 | 93.009922 | 135.745699 | -6.250001 | 3,590,167,800 | 0.014745 | 199 | 162.898203 | 396.489609 | 26.300958 | 449.091525 | 343.887692 | 11.838264 | 405.161479 | 428.838008 | 381.484951 | 442.856987 | 355.018254 | 398.937621 | 433.397686 | 429.478215 | 426.400521 | 436.475379 | 440.39485 | 422.127046 | 409.302591 | 398.937621 | 388.57265 | 373.815743 | 355.018254 | 442.856987 | 0 | 0.194563 | 23,491,300 | 0 |
MSFT | 2025-05-09T00:00:00 | 437.926056 | 439.932352 | 435.081272 | 439.193718 | 15,324,200 | 421.313538 | 399.353352 | 393.11151 | 389.702766 | 398.023619 | 405.875262 | 412.256228 | 424.443684 | 422.421292 | 418.711592 | 407.38675 | 404.471161 | 398.982546 | 400.409124 | 402.628454 | 405.75761 | 429.953224 | 411.948112 | 406.283422 | 394.253469 | 393.831526 | 397.4522 | 407.710174 | 441.152974 | 442.624742 | 447.035675 | 438.44011 | 407.232652 | 392.494953 | 381.726386 | 383.960701 | 14.82589 | 9.214657 | 25.370778 | 34.590072 | 14.748332 | 413.296256 | 393.507592 | 383.441051 | 406.614888 | 95.90587 | 359.200559 | 442.856987 | 94.105736 | 93.506496 | 113.983708 | -5.894264 | 3,605,492,000 | -0.035194 | 200 | 162.948861 | 399.353352 | 27.573033 | 454.499418 | 344.207287 | 11.321356 | 408.281915 | 430.924627 | 385.639203 | 442.856987 | 355.018254 | 398.937621 | 438.361902 | 433.866818 | 430.366571 | 441.86215 | 446.357234 | 422.127046 | 409.302591 | 398.937621 | 388.57265 | 373.815743 | 355.018254 | 442.856987 | 0 | 0.21639 | 0 | 15,324,200 |
MSFT | 2025-05-12T00:00:00 | 448.436737 | 448.546521 | 438.974098 | 445.122814 | 22,821,900 | 427.112891 | 402.38828 | 396.681755 | 390.746251 | 398.069454 | 405.904059 | 412.370228 | 429.242294 | 427.151373 | 423.284691 | 411.118567 | 407.853129 | 400.921926 | 401.673008 | 403.535548 | 406.182278 | 434.884715 | 416.62272 | 410.539209 | 396.556762 | 395.158187 | 398.295001 | 408.070179 | 443.534491 | 443.893333 | 448.889487 | 444.376427 | 412.998209 | 396.792953 | 384.863816 | 384.646012 | 16.098913 | 10.591509 | 26.869706 | 37.618181 | 13.788305 | 416.141023 | 396.352359 | 383.441051 | 406.614888 | 96.035267 | 372.336434 | 448.546521 | 99.855946 | 95.903894 | 117.817437 | -0.144054 | 3,628,313,900 | -0.023748 | 201 | 163.027152 | 402.38828 | 29.500421 | 461.389121 | 343.387438 | 11.463236 | 412.106184 | 435.032655 | 389.179713 | 448.546521 | 355.018254 | 401.782388 | 437.64656 | 435.360768 | 432.79548 | 440.211848 | 442.49764 | 426.47385 | 412.818723 | 401.782388 | 390.746052 | 375.033303 | 355.018254 | 448.546521 | 0 | 0.23397 | 22,821,900 | 0 |
MSFT | 2025-05-13T00:00:00 | 448.316986 | 449.844181 | 444.543884 | 446.959462 | 23,618,800 | 432.612796 | 405.449162 | 400.326266 | 391.957029 | 398.14889 | 405.888625 | 412.53573 | 433.057233 | 430.999666 | 427.135814 | 414.500242 | 410.965733 | 402.780556 | 402.900481 | 404.42231 | 406.601529 | 438.740005 | 420.996883 | 414.51115 | 398.814437 | 396.48049 | 399.134861 | 408.427858 | 447.314926 | 446.534065 | 450.387709 | 449.639228 | 418.718234 | 401.166977 | 388.172058 | 385.46657 | 16.903279 | 11.853863 | 28.324366 | 37.174173 | 13.322227 | 436.982775 | 397.001189 | 378.67232 | 402.742012 | 95.529304 | 374.502477 | 449.844181 | 97.972975 | 97.311552 | 108.214346 | -2.027025 | 3,604,695,100 | 0.010933 | 200 | 163.108097 | 405.449162 | 30.96988 | 467.388922 | 343.509402 | 10.874319 | 415.554832 | 437.30347 | 393.806193 | 449.844181 | 355.018254 | 402.431218 | 445.319119 | 442.091717 | 435.746696 | 451.664139 | 454.891541 | 427.465262 | 413.620677 | 402.431218 | 391.241758 | 375.311003 | 355.018254 | 449.844181 | 1 | 0.14783 | 23,618,800 | 0 |
MSFT | 2025-05-14T00:00:00 | 452.109985 | 453.068218 | 447.318794 | 447.318794 | 19,902,800 | 438.370224 | 408.803503 | 404.254254 | 393.241271 | 398.405081 | 405.88253 | 412.686109 | 436.867783 | 434.837906 | 430.977994 | 417.919309 | 414.130675 | 404.715043 | 404.195468 | 405.36662 | 407.054349 | 442.284948 | 425.440771 | 418.494513 | 401.173377 | 397.900519 | 400.050136 | 408.821632 | 451.719427 | 450.206935 | 452.373966 | 454.39204 | 424.402156 | 405.625153 | 391.62271 | 386.415765 | 17.643426 | 13.011775 | 29.833448 | 37.892193 | 12.816153 | 441.135132 | 401.338198 | 371.078767 | 395.410472 | 94.971232 | 383.735526 | 453.068218 | 98.617921 | 98.815614 | 101.311102 | -1.382079 | 3,624,597,900 | 0.061202 | 201 | 163.177179 | 408.803503 | 32.247819 | 473.299141 | 344.307866 | 10.282547 | 419.036275 | 439.601368 | 398.471182 | 453.068218 | 355.018254 | 404.043236 | 447.56835 | 445.292519 | 442.268053 | 450.592817 | 452.868648 | 429.928426 | 415.613132 | 404.043236 | 392.47334 | 376.000947 | 355.018254 | 453.068218 | 0 | 0.173442 | 19,902,800 | 0 |
MSFT | 2025-05-15T00:00:00 | 453.130005 | 456.190002 | 450.429993 | 450.769989 | 21,992,300 | 441.221179 | 412.913553 | 406.788478 | 394.298169 | 398.506984 | 406.056682 | 412.834343 | 440.120228 | 438.163742 | 434.385996 | 421.120282 | 417.130624 | 406.613669 | 405.483219 | 406.31243 | 407.512813 | 444.968545 | 429.662342 | 422.254186 | 403.521955 | 399.340648 | 400.985729 | 409.224059 | 455.028799 | 453.466655 | 454.472227 | 458.475414 | 429.966916 | 410.143066 | 395.156038 | 387.478622 | 18.103617 | 14.030144 | 31.386262 | 38.534152 | 12.311568 | 443.254997 | 404.321475 | 370.312668 | 395.410472 | 94.715772 | 383.735526 | 456.190002 | 95.776662 | 97.455853 | 91.879189 | -4.223338 | 3,646,590,200 | 0.080359 | 202 | 163.253744 | 412.913553 | 32.404537 | 477.722627 | 348.104479 | 10.154966 | 422.283297 | 442.593228 | 401.973366 | 456.190002 | 355.018254 | 405.604128 | 450.832332 | 448.596447 | 445.082908 | 454.345871 | 456.581756 | 432.31347 | 417.542395 | 405.604128 | 393.665862 | 376.669008 | 355.018254 | 456.190002 | 0 | 0.194473 | 21,992,300 | 0 |
MSFT | 2025-05-16T00:00:00 | 454.269989 | 454.359985 | 448.730011 | 452.049988 | 23,849,800 | 443.199942 | 417.27175 | 409.73323 | 395.460314 | 398.688772 | 406.24582 | 413.007182 | 442.95018 | 441.092151 | 437.445072 | 424.133891 | 419.987498 | 408.482544 | 406.767082 | 407.262084 | 407.978059 | 447.341056 | 433.601051 | 425.90661 | 405.873791 | 400.808096 | 401.940448 | 409.636354 | 456.844856 | 455.977801 | 456.458141 | 461.74666 | 435.376392 | 414.698274 | 398.750557 | 388.640777 | 18.348796 | 14.893874 | 32.568107 | 37.000754 | 13.023215 | 443.254997 | 405.604128 | 370.559717 | 395.410472 | 95.737036 | 383.735526 | 456.190002 | 97.350042 | 97.248208 | 77.284962 | -2.649958 | 3,670,440,000 | 0.163311 | 203 | 163.337056 | 417.27175 | 31.774846 | 480.821442 | 353.722057 | 10.122193 | 425.329648 | 445.574034 | 405.085263 | 456.190002 | 355.018254 | 405.604128 | 453.25 | 450.309998 | 447.48999 | 456.070007 | 459.01001 | 432.31347 | 417.542395 | 405.604128 | 393.665862 | 376.669008 | 355.018254 | 456.190002 | 0 | 0.211483 | 23,849,800 | 0 |
MSFT | 2025-05-19T00:00:00 | 458.869995 | 459.589996 | 450.799988 | 450.880005 | 21,336,500 | 445.549869 | 422.292154 | 412.578502 | 396.785929 | 399.295031 | 406.485241 | 413.225697 | 446.134143 | 444.324486 | 440.741214 | 427.291719 | 422.978459 | 410.458523 | 408.138211 | 408.284023 | 408.484446 | 450.190156 | 437.562788 | 429.686361 | 408.360445 | 402.391812 | 402.982511 | 410.0927 | 458.732497 | 458.1732 | 458.628222 | 464.310473 | 440.67491 | 419.321995 | 402.430593 | 389.90112 | 18.698737 | 15.654847 | 33.939692 | 38.411693 | 12.206505 | 444.954994 | 407.304125 | 370.559717 | 395.410472 | 95.839899 | 383.735526 | 459.589996 | 99.050812 | 97.392505 | 73.36914 | -0.949188 | 3,691,776,500 | 0.210703 | 204 | 163.412726 | 422.292154 | 29.868928 | 482.03001 | 362.554298 | 10.413525 | 428.523967 | 449.351018 | 407.696917 | 459.589996 | 359.200559 | 409.395278 | 452.453328 | 450.546672 | 446.823354 | 456.176646 | 458.083303 | 435.898089 | 421.241231 | 409.395278 | 397.549324 | 380.683899 | 359.200559 | 459.589996 | 0 | 0.224968 | 21,336,500 | 0 |
MSFT | 2025-05-20T00:00:00 | 458.170013 | 458.339996 | 454.320007 | 455.589996 | 15,441,800 | 448.115274 | 426.893263 | 415.421329 | 398.360062 | 399.891026 | 406.731111 | 413.446866 | 448.541317 | 446.841855 | 443.422567 | 430.098837 | 425.685502 | 412.329562 | 409.454837 | 409.271864 | 408.97883 | 452.484728 | 440.979727 | 433.193401 | 410.767664 | 403.941154 | 404.005972 | 410.539908 | 459.995043 | 459.682174 | 460.384679 | 466.16072 | 445.765528 | 423.939148 | 406.158888 | 391.237031 | 18.703977 | 16.264673 | 35.213306 | 37.114227 | 11.794195 | 447.225826 | 407.304125 | 369.114868 | 394.663342 | 94.823431 | 424.121369 | 459.589996 | 95.99651 | 97.465788 | 62.836682 | -4.00349 | 3,676,334,700 | 0.211096 | 203 | 163.467337 | 426.893263 | 27.779712 | 482.452687 | 371.333839 | 9.867267 | 431.3474 | 451.081933 | 411.612867 | 459.589996 | 372.336434 | 415.963215 | 456.419993 | 453.24999 | 447.629985 | 462.039998 | 465.210002 | 438.998156 | 426.259135 | 415.963215 | 405.667295 | 391.008696 | 372.336434 | 459.589996 | 1 | 0.135373 | 15,441,800 | 0 |
MSFT | 2025-05-21T00:00:00 | 452.570007 | 457.779999 | 451.809998 | 454.570007 | 19,216,900 | 450.116684 | 430.836566 | 418.123203 | 399.816405 | 400.467343 | 406.880337 | 413.682806 | 449.347055 | 447.883337 | 444.829866 | 432.14167 | 427.753541 | 413.907618 | 410.589447 | 410.129253 | 409.412573 | 453.294679 | 443.425132 | 436.050991 | 412.893544 | 405.327443 | 404.913673 | 410.929193 | 458.943426 | 459.043994 | 460.428987 | 466.970023 | 450.421122 | 428.403116 | 409.841118 | 392.607207 | 18.048207 | 16.62138 | 35.968686 | 35.318393 | 13.133115 | 447.335634 | 407.304125 | 369.469214 | 382.699327 | 80.054211 | 429.202046 | 459.589996 | 76.898774 | 90.648699 | 47.175199 | -23.101226 | 3,657,117,800 | 0.208649 | 202 | 163.533979 | 430.836566 | 25.32082 | 481.478207 | 380.194926 | 7.346303 | 433.368601 | 448.061207 | 418.675995 | 459.589996 | 374.502477 | 417.046237 | 456.943339 | 455.546682 | 452.92335 | 459.566671 | 460.963328 | 439.509342 | 427.086564 | 417.046237 | 407.005909 | 392.711206 | 374.502477 | 459.589996 | 1 | 0.058093 | 0 | 19,216,900 |
MSFT | 2025-05-22T00:00:00 | 454.859985 | 460.25 | 453.899994 | 454.950012 | 18,025,600 | 451.865976 | 434.250052 | 421.480442 | 401.262252 | 401.054934 | 407.064616 | 413.996389 | 450.449641 | 449.151819 | 446.372961 | 434.206972 | 429.838652 | 415.513593 | 411.754461 | 411.01501 | 409.864786 | 454.157098 | 445.713076 | 438.876898 | 415.052116 | 406.758828 | 405.863765 | 411.338916 | 457.145298 | 457.707549 | 459.719457 | 467.161128 | 454.711213 | 432.716364 | 413.475689 | 394.012324 | 17.511427 | 16.799389 | 36.825361 | 35.13151 | 12.355654 | 449.612049 | 407.634127 | 369.469214 | 381.618488 | 76.174397 | 430.319992 | 460.25 | 81.991269 | 84.962184 | 43.525534 | -18.008731 | 3,675,143,400 | 0.143306 | 203 | 163.596957 | 434.250052 | 23.584213 | 481.418478 | 387.081625 | 6.893853 | 435.415399 | 449.203106 | 421.627693 | 460.25 | 383.735526 | 421.992763 | 454.053335 | 450.32667 | 448.083333 | 456.296672 | 460.023336 | 442.192584 | 431.021471 | 421.992763 | 412.964055 | 400.109623 | 383.735526 | 460.25 | 0 | 0.091728 | 0 | 18,025,600 |
MSFT | 2025-05-23T00:00:00 | 450.179993 | 453.690002 | 448.910004 | 449.980011 | 16,883,500 | 453.09137 | 437.202454 | 424.8034 | 402.704333 | 401.567906 | 407.277605 | 414.264441 | 450.395711 | 449.338759 | 446.958658 | 435.659064 | 431.403371 | 416.87306 | 412.765659 | 411.790555 | 410.265932 | 453.850555 | 447.230213 | 441.084555 | 416.970459 | 408.051593 | 406.717535 | 411.698952 | 454.013136 | 455.157462 | 457.803275 | 466.504195 | 458.465053 | 436.774617 | 416.990653 | 395.427621 | 16.517979 | 16.743107 | 36.772914 | 33.477988 | 15.721388 | 452.396942 | 407.634127 | 369.469214 | 381.349912 | 67.333647 | 430.319992 | 460.25 | 66.354812 | 75.081618 | 27.102067 | -33.645188 | 3,658,259,900 | 0.088674 | 202 | 163.654973 | 437.202454 | 21.506849 | 480.216152 | 394.188755 | 6.791961 | 436.821551 | 450.405473 | 423.237629 | 460.25 | 383.735526 | 421.992763 | 456.33666 | 452.423319 | 449.986654 | 458.773326 | 462.686666 | 442.192584 | 431.021471 | 421.992763 | 412.964055 | 400.109623 | 383.735526 | 460.25 | 1 | 0.020027 | 16,883,500 | 0 |
MSFT | 2025-05-27T00:00:00 | 460.690002 | 460.950012 | 456.119995 | 456.480011 | 20,974,300 | 454.316696 | 440.714793 | 428.892523 | 404.161174 | 402.187407 | 407.652476 | 414.590899 | 452.45457 | 451.402622 | 449.071173 | 437.934604 | 433.656188 | 418.591372 | 414.026826 | 412.758861 | 410.767665 | 455.232125 | 449.467123 | 443.845063 | 419.244406 | 409.607438 | 407.775206 | 412.160897 | 454.376422 | 455.047564 | 457.425385 | 465.998583 | 461.981268 | 440.757993 | 420.482591 | 396.889816 | 16.389803 | 16.672446 | 37.233976 | 36.329521 | 14.400193 | 454.134403 | 407.984133 | 369.469214 | 381.349912 | 77.96514 | 430.319992 | 460.950012 | 99.151128 | 82.49907 | 36.201908 | -0.848872 | 3,679,234,200 | 0.111019 | 203 | 163.729656 | 440.714793 | 19.066164 | 478.847122 | 402.582465 | 7.093536 | 439.094737 | 453.281808 | 424.907666 | 460.950012 | 383.735526 | 422.342769 | 450.926666 | 448.16333 | 446.146667 | 452.943329 | 455.706665 | 442.727393 | 431.454078 | 422.342769 | 413.23146 | 400.259426 | 383.735526 | 460.950012 | 0 | 0.058622 | 20,974,300 | 0 |
MSFT | 2025-05-28T00:00:00 | 457.359985 | 462.519989 | 456.929993 | 461.220001 | 17,086,300 | 455.220996 | 443.916896 | 432.54101 | 405.548619 | 402.843131 | 408.027219 | 414.879568 | 453.435653 | 452.485779 | 450.346375 | 439.700548 | 435.479557 | 420.111709 | 415.167173 | 413.642051 | 411.23127 | 455.78545 | 451.052379 | 446.034868 | 421.330634 | 411.059348 | 408.759513 | 412.58646 | 455.895484 | 455.711464 | 457.347129 | 465.385119 | 465.090138 | 444.58322 | 423.901555 | 398.376429 | 15.836959 | 16.505349 | 37.76489 | 35.959642 | 13.75411 | 455.625 | 410.860274 | 370.831709 | 381.349912 | 73.11072 | 434.861655 | 462.519989 | 81.343765 | 82.283235 | 29.269627 | -18.656235 | 3,662,147,900 | 0.061648 | 202 | 163.789785 | 443.916896 | 15.782043 | 475.480981 | 412.352811 | 6.993024 | 440.834284 | 454.820332 | 426.848237 | 462.519989 | 383.735526 | 423.127757 | 459.253337 | 457.556661 | 454.423319 | 462.386678 | 464.083354 | 443.926856 | 432.424324 | 423.127757 | 413.831191 | 400.595401 | 383.735526 | 462.519989 | 1 | -0.008672 | 0 | 17,086,300 |
MSFT | 2025-05-29T00:00:00 | 458.679993 | 461.720001 | 455.309998 | 461.549988 | 13,974,800 | 455.877997 | 447.12411 | 435.940051 | 407.065875 | 403.483648 | 408.44425 | 415.158315 | 454.484521 | 453.611999 | 451.62847 | 441.425952 | 437.264206 | 421.624191 | 416.312247 | 414.533892 | 411.703396 | 456.414359 | 452.458388 | 448.045559 | 423.414218 | 412.528739 | 409.762538 | 413.022286 | 457.994657 | 457.264081 | 457.709833 | 464.799675 | 467.797756 | 448.255894 | 427.25204 | 399.884421 | 15.328641 | 16.270007 | 37.974804 | 34.071879 | 14.358809 | 455.625 | 417.428211 | 371.542902 | 381.349912 | 71.239682 | 435.081272 | 462.519989 | 86.00519 | 88.833361 | 22.217721 | -13.99481 | 3,676,122,700 | 0.002845 | 203 | 163.839167 | 447.12411 | 11.01699 | 469.158089 | 425.090131 | 6.71509 | 442.533876 | 455.964055 | 429.103696 | 462.519989 | 424.121369 | 443.320679 | 458.936656 | 455.353322 | 453.346659 | 460.943319 | 464.526652 | 453.457915 | 447.851716 | 443.320679 | 438.789642 | 432.338674 | 424.121369 | 462.519989 | 0 | 0.033836 | 0 | 13,974,800 |
MSFT | 2025-05-30T00:00:00 | 460.359985 | 461.679993 | 455.540009 | 459.720001 | 34,770,500 | 456.600995 | 448.911087 | 438.89084 | 408.530888 | 404.156925 | 408.830564 | 415.441541 | 455.659614 | 454.838906 | 452.97178 | 443.147228 | 439.040805 | 423.143242 | 417.471398 | 415.441339 | 412.187541 | 457.229266 | 453.718948 | 449.924015 | 425.504183 | 414.025484 | 410.790573 | 413.472053 | 459.889877 | 458.908099 | 458.406537 | 464.360104 | 470.148374 | 451.779739 | 430.543428 | 401.413075 | 14.889717 | 15.993949 | 38.169723 | 32.321556 | 13.621176 | 455.714996 | 418.511233 | 372.184228 | 381.349912 | 71.86823 | 438.974098 | 462.519989 | 90.826409 | 86.058455 | 21.651539 | -9.173591 | 3,710,893,200 | 0.179762 | 204 | 163.962661 | 448.911087 | 10.028945 | 468.968978 | 428.853196 | 6.807154 | 444.2316 | 457.845909 | 430.617292 | 462.519989 | 429.202046 | 445.861018 | 458.569997 | 455.419993 | 452.159993 | 461.829997 | 464.980001 | 454.656954 | 449.792535 | 445.861018 | 441.9295 | 436.332086 | 429.202046 | 462.519989 | 0 | 0.07001 | 34,770,500 | 0 |
NVDA | 2014-11-04T00:00:00 | 0.48103 | 0.482703 | 0.470038 | 0.477923 | 360,196,000 | 0.451924 | 0.435281 | 0.434958 | 0.447116 | 0.444276 | 0.445683 | 0.436724 | 0.457367 | 0.455585 | 0.452615 | 0.445836 | 0.44472 | 0.443752 | 0.443625 | 0.442458 | 0.432706 | 0.459962 | 0.445496 | 0.441752 | 0.441712 | 0.444517 | 0.444738 | 0.443752 | 0.476882 | 0.473534 | 0.47176 | 0.461486 | 0.431788 | 0.428803 | 0.43532 | 0.444265 | 0.008082 | 0.001449 | 28.090562 | 33.008964 | 12.982076 | 0.457253 | 0.441721 | 0.454684 | 0.447021 | 82.885002 | 0.408386 | 0.482703 | 97.749206 | 97.172893 | 140.206879 | -2.250794 | 2,692,176,000 | 0.015628 | 14 | 0.432221 | 0.435281 | 0.02248 | 0.480241 | 0.39032 | 0.011948 | 0.446236 | 0.470132 | 0.42234 | 0.482703 | 0.400739 | 0.441721 | 0.475534 | 0.47171 | 0.468604 | 0.47864 | 0.482464 | 0.463359 | 0.451392 | 0.441721 | 0.432049 | 0.418279 | 0.400739 | 0.482703 | 0 | 0.162102 | 360,196,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.