Spaces:
Sleeping
Sleeping
| Date,Close,High,Low,Open,Volume,Stock_Type | |
| ,MSFT,MSFT,MSFT,MSFT,MSFT, | |
| 2022-01-03,326.9408874511719,330.11507082448423,322.0868273772956,327.5268964966073,28865100,MSFT | |
| 2022-01-04,321.3346862792969,327.3802849952578,318.5120914559364,327.018891518666,32674300,MSFT | |
| 2022-01-05,308.9993896484375,318.4633405741462,308.6087269391346,318.25821806209746,40054300,MSFT | |
| 2022-01-06,306.55767822265625,311.2652423597231,304.22341885555613,305.8446972440516,39646100,MSFT | |
| 2022-01-07,306.71392822265625,309.1165317828751,302.85606385002586,306.8213477816513,32720000,MSFT | |
| 2022-01-10,306.9386291503906,307.3781433730519,297.58212662528814,302.2701392406077,44289500,MSFT | |
| 2022-01-11,307.632080078125,309.22403000180714,302.66082442252946,306.06939930920606,29386800,MSFT | |
| 2022-01-12,310.8453063964844,315.86541348615197,309.683064632321,312.21267068772806,34372200,MSFT | |
| 2022-01-13,297.68951416015625,313.3944113611824,296.9081887436189,312.9939723983694,45366000,MSFT | |
| 2022-01-14,302.96356201171875,303.5690936743276,296.6640178583902,297.15235369025584,39846400,MSFT | |
| 2022-01-18,295.58966064453125,302.5728567855996,294.70088589120945,296.9765474632313,42333200,MSFT | |
| 2022-01-19,296.2538146972656,306.5870180110822,295.6385365608335,299.1447843995909,45933900,MSFT | |
| 2022-01-20,294.5641784667969,304.3797167225259,294.1149178490092,301.85991695549956,35380700,MSFT | |
| 2022-01-21,289.1241149902344,297.0156090160846,288.7138997719171,295.6287519276371,57984400,MSFT | |
| 2022-01-24,289.4561767578125,290.1789042525294,269.61020135995415,285.3834726035273,85731500,MSFT | |
| 2022-01-25,281.7599792480469,288.10834462330445,278.51745220097985,284.719292992287,72848600,MSFT | |
| 2022-01-26,289.78826904296875,301.3032374182484,286.19412412598876,300.8051252837339,90428900,MSFT | |
| 2022-01-27,292.84521484375,300.13117678037247,290.9797684736385,295.5994359643745,53481300,MSFT | |
| 2022-01-28,301.0687561035156,301.2836250185874,287.58092552205414,293.2260854118687,49743700,MSFT | |
| 2022-01-31,303.7253112792969,305.0926454068191,299.2228402027273,301.74266934297754,46444500,MSFT | |
| 2022-02-01,301.5571594238281,303.38353070844994,298.01183643337185,303.1686617452206,40950400,MSFT | |
| 2022-02-02,306.1474609375,307.76873931482226,301.67431827671516,302.406821951705,36636000,MSFT | |
| 2022-02-03,294.22235107421875,303.9695454182652,292.96243622942956,302.2701163840492,43730000,MSFT | |
| 2022-02-04,298.8028869628906,301.5961532010385,292.9721568011501,293.2065484279459,35096500,MSFT | |
| 2022-02-07,293.9293212890625,300.6585729160162,292.9037982558625,299.0275480831982,28533300,MSFT | |
| 2022-02-08,297.455078125,298.43174965280883,292.9526366885132,294.2222977524048,32421200,MSFT | |
| 2022-02-09,303.9500427246094,304.6532476595514,300.2191788530584,302.6413060023455,31284700,MSFT | |
| 2022-02-10,295.32598876953125,301.90874638617726,293.68518749269765,296.94726734270773,45386200,MSFT | |
| 2022-02-11,288.1572265625,297.19143978276327,287.35634861556275,296.1170949521956,39175600,MSFT | |
| 2022-02-14,288.11810302734375,289.8370544679589,284.55325788322017,286.91678630841614,36359500,MSFT | |
| 2022-02-15,293.4604797363281,293.78276820908815,290.0909512201422,293.01121920271936,27058300,MSFT | |
| 2022-02-16,293.11798095703125,294.45878296928834,287.42199165476035,292.012055248445,29982100,MSFT | |
| 2022-02-17,284.53485107421875,290.4754828681022,283.82039587720374,290.0448564298027,32461600,MSFT | |
| 2022-02-18,281.79449462890625,287.5981251353903,280.2090199754783,286.8053878086763,34264000,MSFT | |
| 2022-02-22,281.5890197753906,285.3276271485237,278.4376330675968,278.9269786441655,41736100,MSFT | |
| 2022-02-23,274.2977600097656,285.48422264114356,274.1313992386396,283.99659296641363,37811200,MSFT | |
| 2022-02-24,288.3125915527344,288.8704526168998,265.73418196153756,266.7031064064776,56989700,MSFT | |
| 2022-02-25,290.9746398925781,291.28782820340575,285.4352448473497,288.85089699445604,32546700,MSFT | |
| 2022-02-28,292.423095703125,292.7656435306225,286.7564663834266,288.03854921917144,34627500,MSFT | |
| 2022-03-01,288.66497802734375,293.5779970419419,285.92462477886573,290.0840623304569,31217800,MSFT | |
| 2022-03-02,293.79327392578125,295.04599729742,287.44157845559135,289.06617934434314,31873000,MSFT | |
| 2022-03-03,289.6142883300781,296.6706429170528,287.78411085374495,296.43576660662825,27314500,MSFT | |
| 2022-03-04,283.6834411621094,289.35986852804456,281.0507890868135,288.0190662481174,32356500,MSFT | |
| 2022-03-07,272.96673583984375,283.5170246086432,272.59482844641013,282.3817393587392,43157200,MSFT | |
| 2022-03-08,269.971923828125,277.9090936636682,264.2465753879306,271.88035339667005,48159500,MSFT | |
| 2022-03-09,282.3524475097656,283.4290139416662,274.79694927945746,277.40027179031193,35204500,MSFT | |
| 2022-03-10,279.5043640136719,280.4928514985578,274.60111246004766,276.9891209313604,30628000,MSFT | |
| 2022-03-11,274.10205078125,283.34089807264905,273.4756740787148,281.8239087965444,27209300,MSFT | |
| 2022-03-14,270.54937744140625,279.31844157338014,269.9425937216465,274.3662668618973,30660700,MSFT | |
| 2022-03-15,281.0311584472656,281.6868946609996,272.79059566947075,274.3760705576445,34245100,MSFT | |
| 2022-03-16,288.11688232421875,288.29303955105,277.1653267136505,282.94936473224857,37826300,MSFT | |
| 2022-03-17,288.92919921875,289.31087323193105,283.203850082768,287.04033248883405,30816600,MSFT | |
| 2022-03-18,294.02813720703125,294.5859982589245,286.4922342417057,289.07596301438656,43390600,MSFT | |
| 2022-03-21,292.7852478027344,293.7443758812511,288.61601394927004,292.5210119446508,28351200,MSFT | |
| 2022-03-22,297.580810546875,298.50078256120025,292.4035263160074,293.41157694439164,27599700,MSFT | |
| 2022-03-23,293.1081848144531,296.7685097986554,291.3759123383918,294.1064688407273,25715400,MSFT | |
| 2022-03-24,297.61993408203125,297.71780915384556,291.9631013915939,292.76563516628147,24484500,MSFT | |
| 2022-03-25,297.2088928222656,298.9901177129583,292.9124546159034,298.7258818799666,22566500,MSFT | |
| 2022-03-28,304.07940673828125,304.1772519769867,297.84511790717403,297.84511790717403,29578200,MSFT | |
| 2022-03-29,308.6889343261719,309.0902012234069,302.4644439861453,307.2208978146055,30393400,MSFT | |
| 2022-03-30,307.1719970703125,309.21748790408606,304.940582391662,307.0741518468881,28163600,MSFT | |
| 2022-03-31,301.740234375,308.4247109531007,301.32920086085016,307.21111374481336,33422100,MSFT | |
| 2022-04-01,302.82659912109375,303.52146140671175,299.0292730521717,302.7776466480171,27110500,MSFT | |
| 2022-04-04,308.2583312988281,308.39533251932465,303.11040664986785,303.4823140398009,24289600,MSFT | |
| 2022-04-05,304.2554931640625,308.16046108548665,303.2670055980751,306.59454935605856,23156700,MSFT | |
| 2022-04-06,293.11798095703125,300.4581641195613,290.3874244577312,298.6867356390532,40110400,MSFT | |
| 2022-04-07,294.9481201171875,297.1795345403838,290.0351017458141,290.3384935851795,31411200,MSFT | |
| 2022-04-08,290.64190673828125,294.7034689636525,289.96660746764775,294.037966161872,24361900,MSFT | |
| 2022-04-11,279.18145751953125,286.3748138490811,278.9269882534181,285.5723097749971,34569300,MSFT | |
| 2022-04-12,276.049560546875,284.5445906271392,274.5130086229676,283.07655423628484,30966700,MSFT | |
| 2022-04-13,281.4911804199219,282.43071568336165,275.30584437876087,276.7053956045461,21907200,MSFT | |
| 2022-04-14,273.86712646484375,282.16643802063453,273.36801429702314,281.951124776794,28221600,MSFT | |
| 2022-04-18,274.5423889160156,276.44105184780625,272.40884970145635,272.96671074031093,20778000,MSFT | |
| 2022-04-19,279.2205810546875,280.072067467817,272.4774143712309,273.4267460083042,22297700,MSFT | |
| 2022-04-20,280.2579650878906,283.5268195987727,279.28907047015207,283.2331943525647,22906700,MSFT | |
| 2022-04-21,274.8262634277344,287.0501065109776,274.0922450545894,282.43068302129393,29454600,MSFT | |
| 2022-04-22,268.1907958984375,277.1654089354728,267.55465247908995,275.67777893261524,29405800,MSFT | |
| 2022-04-25,274.7381591796875,275.119833167133,265.000171057402,267.46649167617454,35678900,MSFT | |
| 2022-04-26,264.4618835449219,272.4284127638845,264.24657032996186,271.5867528391275,46518400,MSFT | |
| 2022-04-27,277.1849060058594,284.7697623447004,273.21142236482984,276.08877670726963,63477700,MSFT | |
| 2022-04-28,283.45831298828125,284.7795519696542,275.4623934209898,279.11292203952894,33646600,MSFT | |
| 2022-04-29,271.60638427734375,283.7030236284735,270.60812995703105,282.46006662897815,37073900,MSFT | |
| 2022-05-02,278.4082946777344,278.86828074934436,270.33409205097195,271.7923324223951,35151100,MSFT | |
| 2022-05-03,275.77557373046875,278.0755037619638,274.18030247740455,277.9091131353102,25978600,MSFT | |
| 2022-05-04,283.8009033203125,284.6817194839379,270.8332440799263,276.5683605473012,33599300,MSFT | |
| 2022-05-05,271.4399719238281,280.2481914787347,268.4941022707128,279.4554541081756,43260400,MSFT | |
| 2022-05-06,268.87579345703125,273.299466095142,265.4895010387522,268.9540755966731,37780300,MSFT | |
| 2022-05-09,258.94207763671875,266.55629318651063,257.7089471626597,264.3053156074194,47726000,MSFT | |
| 2022-05-10,263.75726318359375,267.91670054363186,259.42166858586677,265.9005991773255,39336400,MSFT | |
| 2022-05-11,254.9979705810547,265.57761966404706,253.77460662726477,260.0186610261739,48975900,MSFT | |
| 2022-05-12,249.90879821777344,254.34226805839342,244.69237244820667,252.19893198968796,51033800,MSFT | |
| 2022-05-13,255.5558319091797,257.43493208525484,249.90879464635353,251.86617697392666,34925100,MSFT | |
| 2022-05-16,255.9277801513672,260.1557338214435,250.32966460690196,254.42058715589494,32550900,MSFT | |
| 2022-05-17,261.1343994140625,262.61220285174585,256.8672901487504,260.43950714095394,28828800,MSFT | |
| 2022-05-18,249.2449951171875,258.58383879360906,247.95992611237722,257.9952504857403,31356000,MSFT | |
| 2022-05-19,248.32289123535156,252.7667017196153,247.08687369710174,249.0684234851561,32692300,MSFT | |
| 2022-05-20,247.75392150878906,253.6201362175721,241.75038648917032,252.34485653122158,39199300,MSFT | |
| 2022-05-23,255.69000244140625,256.5238335090158,248.6073929153086,250.62820509501316,33175400,MSFT | |
| 2022-05-24,254.67958068847656,256.35703202100433,248.67604544629577,252.9825207213441,29043900,MSFT | |
| 2022-05-25,257.5243835449219,259.5451805264168,252.23696773391413,253.22775759050438,28547900,MSFT | |
| 2022-05-26,260.8400573730469,262.02702332945205,256.45511791599785,257.27912956698657,25002100,MSFT | |
| 2022-05-27,268.0404357910156,268.13853885252246,262.46852916490184,263.371035419173,26910800,MSFT | |
| 2022-05-31,266.6964416503906,269.54125007681097,263.8123860221536,267.34388576457076,37827700,MSFT | |
| 2022-06-01,267.2359924316406,272.40569610521464,264.9012778897545,269.96308917977007,25292200,MSFT | |
| 2022-06-02,269.3548889160156,269.42356404151786,256.62190993623824,259.4176820790138,44008200,MSFT | |
| 2022-06-03,264.88165283203125,268.2464045158898,263.3023046418658,265.16614266922784,28059000,MSFT | |
| 2022-06-06,263.6358337402344,268.96249661012445,262.1349500051591,266.8828438464223,22400300,MSFT | |
| 2022-06-07,267.31451416015625,267.9325304873766,260.87934880137715,261.5660402620331,22860700,MSFT | |
| 2022-06-08,265.2642822265625,267.8049926671365,264.47948772916476,266.5395321216664,17372300,MSFT | |
| 2022-06-09,259.7511901855469,267.5204598738828,259.5942313112474,262.68428243585475,26439700,MSFT | |
| 2022-06-10,248.1757354736328,255.62128310649328,247.72448245154501,255.62128310649328,31422800,MSFT | |
| 2022-06-13,237.64991760253906,244.28128803191387,236.93381329958544,240.44568962856422,46135800,MSFT | |
| 2022-06-14,239.83749389648438,241.06370707753396,236.91419089559787,239.21947766334014,28651500,MSFT | |
| 2022-06-15,246.96914672851562,250.4417909485141,241.73076744714638,243.58480123632418,33111700,MSFT | |
| 2022-06-16,240.308349609375,242.7117243909657,238.3954600880445,241.29912444646865,33169200,MSFT | |
| 2022-06-17,242.93736267089844,245.73313486329937,239.38625389510474,240.04350239972592,43084800,MSFT | |
| 2022-06-21,248.91148376464844,249.90225867537671,244.76196737718993,245.49769532225974,29928300,MSFT | |
| 2022-06-22,248.31307983398438,252.27620923387354,245.6055915392186,247.09667096471117,25939900,MSFT | |
| 2022-06-23,253.9340362548828,254.43434084285795,248.80357915406742,250.70666452132326,25861400,MSFT | |
| 2022-06-24,262.6058654785156,262.8805360740228,256.7396499797235,256.8279337493312,33923200,MSFT | |
| 2022-06-27,259.84930419921875,263.1943874411087,258.2699260414534,263.1061036837447,24615100,MSFT | |
| 2022-06-28,251.599365234375,261.83088201626424,251.442406336615,258.9566451721024,27295500,MSFT | |
| 2022-06-29,255.3074188232422,256.9848701727559,250.89303613947428,252.68821413992515,20069800,MSFT | |
| 2022-06-30,251.9426727294922,254.59130539470593,248.08746535375587,252.1584874647085,31730900,MSFT | |
| 2022-07-01,254.64031982421875,254.82670662192973,249.76491000709345,251.51105134077295,22837700,MSFT | |
| 2022-07-05,257.8481140136719,257.97564497455215,249.89244228656017,251.2854186657246,22941000,MSFT | |
| 2022-07-06,261.1441345214844,262.890260721061,257.40663951038584,258.73095560225875,23824400,MSFT | |
| 2022-07-07,263.2925109863281,263.93995519425897,259.9768254685223,260.07492851884774,20859900,MSFT | |
| 2022-07-08,262.56658935546875,262.9982188061429,258.2797527055356,259.75120857733026,19658800,MSFT | |
| 2022-07-11,259.4765625,261.45811248375963,257.1908840654689,260.59485350094184,19455200,MSFT | |
| 2022-07-12,248.84278869628906,260.8793011041972,247.2438019672495,260.82044526825604,35868500,MSFT | |
| 2022-07-13,247.910888671875,248.72509605768596,243.3886136537926,245.4290342769532,29497400,MSFT | |
| 2022-07-14,249.2449951171875,250.2848214884562,241.25989556781062,245.80179393089583,25102800,MSFT | |
| 2022-07-15,251.83480834960938,255.41534554588398,249.92191840956644,250.85383761436424,29774100,MSFT | |
| 2022-07-18,249.41177368164062,255.876366307752,248.47985461043817,254.80711195203995,20975000,MSFT | |
| 2022-07-19,254.59129333496094,254.7776801400391,248.85260945673227,252.67838872993593,25012600,MSFT | |
| 2022-07-20,257.2791748046875,259.829704612979,253.98312762118465,254.95427903474354,22788300,MSFT | |
| 2022-07-21,259.80023193359375,259.84929842226876,252.13885447860108,254.84634272495163,22404700,MSFT | |
| 2022-07-22,255.40550231933594,260.2809276140001,254.1400717440125,260.1926438485251,21881300,MSFT | |
| 2022-07-25,253.90460205078125,256.52380667161003,251.92305225643346,256.033321381607,21056000,MSFT | |
| 2022-07-26,247.10647583007812,254.93463160497342,244.82082761827007,254.9149930343707,39348000,MSFT | |
| 2022-07-27,263.6260070800781,264.9110760620169,253.9242242370039,256.19026373564975,45994000,MSFT | |
| 2022-07-28,271.15008544921875,272.5528662136365,262.7725881950915,264.6168177014979,33459300,MSFT | |
| 2022-07-29,275.3976745605469,276.6337070868963,271.36589979503066,272.41554551385605,32152800,MSFT | |
| 2022-08-01,272.7196350097656,275.92739796422313,270.59091572200714,272.53324820838765,21539600,MSFT | |
| 2022-08-02,269.5903625488281,272.60194964404013,267.196791756063,270.7479007366993,22754200,MSFT | |
| 2022-08-03,277.0947570800781,278.1051555659656,271.34625399398857,271.49342352842086,23518900,MSFT | |
| 2022-08-04,278.2522888183594,278.3994284125904,274.8385304848187,276.4374873245895,18098700,MSFT | |
| 2022-08-05,277.5263977050781,278.2523063736465,273.3768812648937,273.8379386471364,16774600,MSFT | |
| 2022-08-08,274.9856872558594,280.4791286327753,274.0047166505832,278.6446884539573,18739200,MSFT | |
| 2022-08-09,276.9280090332031,277.6931649607245,272.32725418155223,274.3186533872615,23405200,MSFT | |
| 2022-08-10,283.6574401855469,284.29506503849314,281.4796844257659,282.686288947011,24687800,MSFT | |
| 2022-08-11,281.5581970214844,285.66846661271404,281.05792232601146,285.3153315335567,20065900,MSFT | |
| 2022-08-12,286.3551330566406,286.3551330566406,281.47970794961526,282.9904110644695,22619700,MSFT | |
| 2022-08-15,287.88543701171875,288.58191774048,284.58936029917464,285.46243848415605,18085700,MSFT | |
| 2022-08-16,287.13983154296875,288.44453891297877,284.89343092732906,286.4335316719063,18102900,MSFT | |
| 2022-08-17,286.3829040527344,288.37849972423777,284.56425065743065,284.8296640717302,18253400,MSFT | |
| 2022-08-18,285.25250244140625,286.9630050626659,284.18094827018854,285.27215270127937,17186200,MSFT | |
| 2022-08-19,281.300537109375,284.34800662033626,280.7205395896084,284.00393215935225,20570000,MSFT | |
| 2022-08-22,273.04290771484375,277.6730778758036,272.52189094514245,277.29951302198197,25061100,MSFT | |
| 2022-08-23,271.755126953125,274.13409800350075,270.732743608958,271.755126953125,17527400,MSFT | |
| 2022-08-24,271.1161193847656,272.53171770857165,270.4476207315767,270.7425545492629,18137000,MSFT | |
| 2022-08-25,274.124267578125,274.2913697467729,269.8676323356156,272.6300081856627,16583400,MSFT | |
| 2022-08-26,263.546630859375,275.58902808466473,263.4385094477441,274.3503719127953,27549300,MSFT | |
| 2022-08-29,260.7350769042969,262.86828445066976,259.3784593861271,261.34456477468916,20338500,MSFT | |
| 2022-08-30,258.5133972167969,262.52423945925517,256.24254763828014,262.1507045938482,22767100,MSFT | |
| 2022-08-31,257.0387878417969,262.5831894086114,256.9011460651248,260.8923675835812,24791800,MSFT | |
| 2022-09-01,255.9869384765625,256.46865474009024,251.0815146936672,254.48286891986052,23263400,MSFT | |
| 2022-09-02,251.72048950195312,260.2533803324353,250.15743920008566,257.2649215164774,22855400,MSFT | |
| 2022-09-06,248.95811462402344,253.46048312169214,247.67031789213965,251.85813230291922,21328200,MSFT | |
| 2022-09-07,253.71607971191406,254.44352914410717,248.92861763712935,250.38353150171008,24126700,MSFT | |
| 2022-09-08,254.13882446289062,256.01645909865033,250.47204135236584,253.1459614358967,20319900,MSFT | |
| 2022-09-09,259.97808837890625,260.7350580991552,255.87877573962834,256.08520839043024,22084700,MSFT | |
| 2022-09-12,262.1310119628906,262.91747216965103,260.66627295335906,261.275760863355,18747700,MSFT | |
| 2022-09-13,247.719482421875,255.9869451347999,247.3262522986627,254.45338515476047,33353300,MSFT | |
| 2022-09-14,247.94557189941406,249.92150257541155,245.6255667523815,249.23336863353643,23913000,MSFT | |
| 2022-09-15,241.2214813232422,247.13944789970014,239.88452902353794,245.53708216563706,31530900,MSFT | |
| 2022-09-16,240.59234619140625,241.14285335598703,237.95775690351857,240.12047005016964,39791800,MSFT | |
| 2022-09-19,240.37608337402344,240.98557133155876,236.7682812702008,238.36082206257157,26826900,MSFT | |
| 2022-09-20,238.3411407470703,239.38317428175532,235.57876486733502,237.96759089513475,26660300,MSFT | |
| 2022-09-21,234.9004669189453,243.46286352947016,234.85131127820335,240.13031508982382,28625600,MSFT | |
| 2022-09-22,236.8960723876953,239.7272694052563,233.54387355809823,233.83877741393073,31061200,MSFT | |
| 2022-09-23,233.88792419433594,237.043530333939,231.21401933466723,235.4804649562726,34176000,MSFT | |
| 2022-09-26,233.4259033203125,237.358114839712,232.88522123635576,233.0326881684512,27694200,MSFT | |
| 2022-09-27,232.40350341796875,237.7021571220031,230.5258690719628,235.91299392314227,27018700,MSFT | |
| 2022-09-28,236.98452758789062,238.22316862117464,230.7519619119782,232.79671337976032,29029700,MSFT | |
| 2022-09-29,233.4750518798828,235.88352836239397,230.43742217336634,234.84149474140355,27484200,MSFT | |
| 2022-09-30,228.95298767089844,236.4635103497496,228.78587049743936,234.25164158306995,35694800,MSFT | |
| 2022-10-03,236.66012573242188,237.51537682954802,230.68316317963328,231.42045274617504,28880400,MSFT | |
| 2022-10-04,244.66220092773438,246.117114962447,240.8282857684318,240.9364221831859,34888400,MSFT | |
| 2022-10-05,244.9767608642578,246.33337856212432,239.9632004594478,241.8211696977366,20347100,MSFT | |
| 2022-10-06,242.6076202392578,246.09746105800815,241.9096610756259,243.72829995286415,20239900,MSFT | |
| 2022-10-07,230.27029418945312,237.23030984120484,229.21842048916878,236.81741446338802,37769600,MSFT | |
| 2022-10-10,225.36483764648438,230.58484522640023,222.8875405745908,229.10044100882044,29743600,MSFT | |
| 2022-10-11,221.58995056152344,225.17808752941167,220.31197883316725,223.76248899955226,30474000,MSFT | |
| 2022-10-12,221.92416381835938,223.99840577232837,220.1645059522885,221.58008934724518,21903900,MSFT | |
| 2022-10-13,230.27029418945312,232.09877300474548,215.41636572226818,216.12416494110363,42551800,MSFT | |
| 2022-10-14,224.68655395507812,233.21946037769638,224.47028113098946,231.54825855515745,30198600,MSFT | |
| 2022-10-17,233.50454711914062,234.91032052399328,231.15505135876123,231.8235351107727,28142300,MSFT | |
| 2022-10-18,234.45809936523438,239.79606901861305,231.38113921501164,239.11777516778372,26329600,MSFT | |
| 2022-10-19,232.47230529785156,235.5492651415895,230.31941741997704,233.02281242640146,19985700,MSFT | |
| 2022-10-20,232.1479034423828,237.2204592877105,230.88959710868528,231.77435359344415,21811000,MSFT | |
| 2022-10-21,238.01675415039062,238.88184546902437,230.5258961419186,230.76183422887223,26299700,MSFT | |
| 2022-10-24,243.05979919433594,243.63979673291266,237.21063816927364,239.6289396013912,24911200,MSFT | |
| 2022-10-25,246.41200256347656,246.78555240326344,241.66385604553508,243.06961425882128,34775500,MSFT | |
| 2022-10-26,227.39979553222656,234.26150031781177,226.16113932437793,227.25232860261795,82543200,MSFT | |
| 2022-10-27,222.90719604492188,229.7295840703189,221.95363374164916,227.1244854582114,40424600,MSFT | |
| 2022-10-28,231.87266540527344,232.59030476881748,222.2190944483633,222.40587688544474,40647700,MSFT | |
| 2022-10-31,228.19602966308594,230.93874011537574,227.23262721014075,229.7983953752736,28357300,MSFT | |
| 2022-11-01,224.30313110351562,231.74484718768534,223.47737044165663,230.6241677179642,30592300,MSFT | |
| 2022-11-02,216.36993408203125,227.380122788116,216.31093831201255,225.5713091792998,38407000,MSFT | |
| 2022-11-03,210.6190643310547,216.67467323462225,210.35363587256643,216.36008913564424,36633900,MSFT | |
| 2022-11-04,217.6380615234375,217.83466908586595,209.81295453714333,213.86314232410763,36789100,MSFT | |
| 2022-11-07,224.00820922851562,224.53906607543763,217.52989567207666,218.22786967445384,33498000,MSFT | |
| 2022-11-08,224.99130249023438,227.7241882315698,222.0126535347487,224.82418530463573,28192500,MSFT | |
| 2022-11-09,220.70518493652344,224.7553727865909,220.52824262763966,223.51671662362162,27852900,MSFT | |
| 2022-11-10,238.86216735839844,239.2062418416664,231.01741014172563,231.4401156495507,46268000,MSFT | |
| 2022-11-11,242.9221954345703,243.78728676069207,237.82997376516695,238.8720224080847,34620200,MSFT | |
| 2022-11-14,237.45639038085938,239.7763954280571,235.15605058835322,237.88893598290892,31123300,MSFT | |
| 2022-11-15,237.8692626953125,242.81401656956797,235.9621380598768,241.49672955340708,31390100,MSFT | |
| 2022-11-16,238.30300903320312,240.34367003018627,237.01158320456534,239.3479790917202,24093300,MSFT | |
| 2022-11-17,238.25372314453125,239.8014726550218,234.2611515638991,234.40901901411993,23123500,MSFT | |
| 2022-11-18,237.80027770996094,240.28455642975587,235.64132245701154,240.05780625917143,27613500,MSFT | |
| 2022-11-21,238.61849975585938,241.2013516308799,237.77069123347184,238.0072791655545,26394700,MSFT | |
| 2022-11-22,241.5562286376953,241.832257897325,237.29748074450416,240.13664099247612,19665700,MSFT | |
| 2022-11-23,244.07009887695312,244.76017207796886,240.80702663592564,241.6351144771445,19508500,MSFT | |
| 2022-11-25,243.98138427734375,245.17422190157612,243.2321490332296,243.80392828282854,9200800,MSFT | |
| 2022-11-28,238.33261108398438,243.1532859235557,237.3862292370878,242.59137452242365,24778200,MSFT | |
| 2022-11-29,236.92291259765625,239.34802946222553,234.83297204079662,237.9777356936765,17956300,MSFT | |
| 2022-11-30,251.52293395996094,251.71024277722353,236.45955646890766,237.159497568815,47594200,MSFT | |
| 2022-12-01,251.0792999267578,252.48901980776552,247.36274244756055,250.2709177251556,26041500,MSFT | |
| 2022-12-02,251.40464782714844,252.4298973819382,246.1502081329873,246.27836996826187,21528500,MSFT | |
| 2022-12-05,246.65296936035156,250.22165968505453,244.54330824794428,248.43730700146867,23435300,MSFT | |
| 2022-12-06,241.6449737548828,248.28942742225806,240.3239743001202,247.2641779308297,22463700,MSFT | |
| 2022-12-07,240.90562438964844,242.6702564426565,238.77625758777597,241.35910970634808,20481500,MSFT | |
| 2022-12-08,243.89263916015625,245.2136536018792,239.61417033676392,241.368934325021,22611800,MSFT | |
| 2022-12-09,241.9407501220703,244.78977882959452,240.69861819146976,241.23095614959294,20609700,MSFT | |
| 2022-12-12,248.93020629882812,248.95977979089392,243.6659141165632,243.941943404156,30665100,MSFT | |
| 2022-12-13,253.2777099609375,260.1784723658299,249.48228462125937,257.98007579769416,42196900,MSFT | |
| 2022-12-14,253.57347106933594,258.8673373901056,250.70472164890336,253.48475058230477,35410900,MSFT | |
| 2022-12-15,245.47982788085938,250.59625265947471,243.83350495359716,250.1230617387119,35560400,MSFT | |
| 2022-12-16,241.22108459472656,246.2980681288767,240.05780538034347,245.02636280174391,86102000,MSFT | |
| 2022-12-19,237.0411834716797,241.73371149206216,235.32586074504144,241.38866735792763,29696400,MSFT | |
| 2022-12-20,238.37205505371094,239.4663194179001,235.03996779217715,236.00607032554782,25150800,MSFT | |
| 2022-12-21,240.9647674560547,242.1378995190497,236.7060188791604,238.26362140425329,23690600,MSFT | |
| 2022-12-22,234.813232421875,238.55936362238893,230.55446894108817,237.83970184966043,28651700,MSFT | |
| 2022-12-23,235.3455810546875,235.4835957084544,230.62349428994108,232.76272894456278,21207000,MSFT | |
| 2022-12-27,233.6006622314453,235.54272001440893,232.4866772488718,235.31598489986953,16688600,MSFT | |
| 2022-12-28,231.2051239013672,236.32154893764982,230.85022693230513,233.5316673557809,17457100,MSFT | |
| 2022-12-29,237.59323120117188,238.49033387497545,232.30921853248745,232.30921853248745,19770700,MSFT | |
| 2022-12-30,236.4201202392578,236.55813488158645,233.3049154067336,234.83294433124442,21938500,MSFT | |
| 2023-01-03,236.18350219726562,242.26602897310158,234.03439999812747,239.63388307785914,25740000,MSFT | |
| 2023-01-04,225.85208129882812,229.5686236058012,222.75659732442475,228.98699157908237,50623400,MSFT | |
| 2023-01-05,219.1583709716797,224.32409037420817,218.61616515918163,223.97904620921773,39585600,MSFT | |
| 2023-01-06,221.74124145507812,222.55947665012098,216.2403603359455,219.83860958799843,43613600,MSFT | |
| 2023-01-09,223.900146484375,227.96174804535744,223.20022047956584,223.23964678643463,27369800,MSFT | |
| 2023-01-10,225.60562133789062,228.03073772813343,224.10716602139968,224.53106273192236,27033900,MSFT | |
| 2023-01-11,232.42755126953125,232.604992233692,227.83361132609613,228.01105229025686,28669300,MSFT | |
| 2023-01-12,235.128662109375,236.49895561634798,230.24884077403755,231.92473703514264,27269500,MSFT | |
| 2023-01-13,235.8384552001953,235.97646983202793,231.58956006041936,233.64007390655175,21333300,MSFT | |
| 2023-01-17,236.94259643554688,237.49465498416876,233.72880338933513,234.59633256143655,29831300,MSFT | |
| 2023-01-18,232.4669647216797,238.94383031971623,232.18108261441148,238.1453159402253,30028700,MSFT | |
| 2023-01-19,228.64195251464844,232.1810690021073,227.40967359571258,230.46573133166038,28623000,MSFT | |
| 2023-01-20,236.81446838378906,237.32710069881014,231.18541086342893,231.53045502675394,35389800,MSFT | |
| 2023-01-23,239.1409912109375,241.69426966258507,236.25252144244828,237.68197710177716,31934000,MSFT | |
| 2023-01-24,238.608642578125,240.4915685150647,237.0313344712523,239.0621278723628,40234400,MSFT | |
| 2023-01-25,237.19891357421875,239.8507803087476,227.62656397326631,231.15581272754005,66526600,MSFT | |
| 2023-01-26,244.48414611816406,244.78974889401692,238.56920709917623,240.19580931241074,33454500,MSFT | |
| 2023-01-27,244.64190673828125,246.28822979707883,243.33075998170057,245.46014185896556,26498900,MSFT | |
| 2023-01-30,239.26914978027344,242.1181781585796,238.76637033309314,241.04361946394923,25867400,MSFT | |
| 2023-01-31,244.29684448242188,244.4348591285521,239.5057431346613,239.99865473405035,26541100,MSFT | |
| 2023-02-01,249.1668243408203,251.56236759777724,241.99003234460884,244.4841639427238,31259900,MSFT | |
| 2023-02-02,260.8488464355469,260.93756692073464,253.60303929582133,255.15078906895477,39940400,MSFT | |
| 2023-02-03,254.68740844726562,260.45447970217435,253.45512955027374,255.8605403639966,29077300,MSFT | |
| 2023-02-06,253.1298065185547,254.63811477710442,251.1680280220251,253.79032128501444,22518000,MSFT | |
| 2023-02-07,263.7668762207031,264.9597139739992,256.3929072045454,256.83653971760003,50841400,MSFT | |
| 2023-02-08,262.9486389160156,272.83644463233827,262.4359915860572,269.32691636772705,54686000,MSFT | |
| 2023-02-09,259.8826904296875,270.09583376795996,259.0743082373759,269.9183627388403,42375100,MSFT | |
| 2023-02-10,259.3700866699219,260.3460419984489,256.9646756854259,257.82233704503284,25818500,MSFT | |
| 2023-02-13,267.4735412597656,270.707039951876,263.36264553328846,263.84571932909245,44630900,MSFT | |
| 2023-02-14,268.3114929199219,271.07178563338965,265.4624496505442,268.804404481965,37047900,MSFT | |
| 2023-02-15,266.1668701171875,267.56036577807845,263.06361804393697,265.1785778890621,28922400,MSFT | |
| 2023-02-16,259.0808410644531,263.6170994638069,258.83376796975875,260.9289429871206,29603600,MSFT | |
| 2023-02-17,255.03871154785156,257.04494373421755,253.00283179854566,256.3531572121911,30000100,MSFT | |
| 2023-02-21,249.7118377685547,252.49882956241458,248.64448017176653,251.50064459163792,28397400,MSFT | |
| 2023-02-22,248.56541442871094,251.36228371157756,247.40911413808047,251.11521061323398,22491100,MSFT | |
| 2023-02-23,251.78724670410156,253.83300403076268,247.54746406977003,252.56799102680205,29219100,MSFT | |
| 2023-02-24,246.30223083496094,248.061390084126,245.19534818294116,247.0335726329855,24990900,MSFT | |
| 2023-02-27,247.23123168945312,249.86009310636462,246.4702423150534,249.50430723730784,21190000,MSFT | |
| 2023-02-28,246.49989318847656,248.54566573304078,245.81796900695517,246.1539998901228,22491000,MSFT | |
| 2023-03-01,243.3867645263672,247.99219547832234,242.9123733342906,247.82418758618283,27565300,MSFT | |
| 2023-03-02,248.17010498046875,248.4567031409892,242.73449678455881,243.66349405268303,24808200,MSFT | |
| 2023-03-03,252.30116271972656,252.6273010246519,248.44682835269168,249.23746529673986,30760100,MSFT | |
| 2023-03-06,253.8626708984375,257.074621286195,252.98309124161128,253.42781981773317,24109800,MSFT | |
| 2023-03-07,251.17449951171875,254.6730629423365,250.42340274024323,253.29932207269297,21473200,MSFT | |
| 2023-03-08,250.7297821044922,251.55994411198662,247.8736176347839,251.0657979056001,17340200,MSFT | |
| 2023-03-09,249.36595153808594,256.52117903299285,248.63460971583737,252.824975020365,26653400,MSFT | |
| 2023-03-10,245.6796112060547,249.83043639013906,244.70121135303546,248.14046478211728,28333900,MSFT | |
| 2023-03-13,250.94720458984375,254.8904966977046,242.85308741484508,244.50353391448687,33339700,MSFT | |
| 2023-03-14,257.73675537109375,258.0134760065448,252.8644665280531,253.74404606505337,33620300,MSFT | |
| 2023-03-15,262.33233642578125,263.3601689641431,256.1752639311692,256.9362683798897,46028000,MSFT | |
| 2023-03-16,272.96636962890625,273.32214041164593,260.1976187054565,262.10501577582113,54768800,MSFT | |
| 2023-03-17,276.1585388183594,280.0128731564177,273.08496392323167,275.0022535970872,69527400,MSFT | |
| 2023-03-20,269.0428771972656,274.2314128042255,266.69073622979687,273.7372665559436,43466600,MSFT | |
| 2023-03-21,270.5746765136719,271.78039437878203,266.3645414803663,271.6618041232448,34558700,MSFT | |
| 2023-03-22,269.10211181640625,277.7496692166077,268.9933839828832,270.1991017639513,34873300,MSFT | |
| 2023-03-23,274.4092712402344,277.7694593661803,271.9780803825599,274.6859919056584,36610900,MSFT | |
| 2023-03-24,277.28521728515625,277.34451241876627,272.05714182973543,273.9941865683427,28172000,MSFT | |
| 2023-03-27,273.14422607421875,278.16473760267485,272.2942790272623,277.21598545562154,26840200,MSFT | |
| 2023-03-28,272.0077209472656,272.907070626819,268.86492827620003,272.5611622638693,21878600,MSFT | |
| 2023-03-29,277.22589111328125,277.8485201067683,275.15047118842057,275.6940199057536,25087000,MSFT | |
| 2023-03-30,280.72442626953125,281.1296297469486,278.184537885181,280.9023418120162,25053400,MSFT | |
| 2023-03-31,284.9246826171875,285.88332743733775,279.68674503922614,280.4082093381978,32766000,MSFT | |
| 2023-04-03,283.8672180175781,284.89502032976594,280.6256203677268,283.1655087448696,24883300,MSFT | |
| 2023-04-04,283.81781005859375,287.0495455759631,282.32550901275306,283.8672427757896,25824300,MSFT | |
| 2023-04-05,281.01104736328125,283.7881464953018,279.60768909515076,282.5033784852906,22064800,MSFT | |
| 2023-04-06,288.18603515625,288.66039614852104,278.72807078911677,279.8942484421656,29770300,MSFT | |
| 2023-04-10,286.001953125,286.20948608485304,281.37672175481214,285.82403757054965,23103000,MSFT | |
| 2023-04-11,279.51873779296875,282.63188311007895,278.3426975357504,282.4045649909638,27276600,MSFT | |
| 2023-04-12,280.1709899902344,283.6497983814581,278.6589038939138,281.4557881475528,27403400,MSFT | |
| 2023-04-13,286.4466247558594,286.50591987858195,279.85473227747906,280.2697981365372,24222700,MSFT | |
| 2023-04-14,282.7900085449219,285.1026091967398,280.3686800431645,283.6399255522152,20987900,MSFT | |
| 2023-04-17,285.4188232421875,288.1860599632145,282.8097470792477,286.53559844143535,23836200,MSFT | |
| 2023-04-18,284.99383544921875,288.3441607023527,283.64977244662015,288.1563827593005,20161800,MSFT | |
| 2023-04-19,285.0729675292969,285.6659188674496,281.2087404541116,282.6417464017032,17150300,MSFT | |
| 2023-04-20,282.7603454589844,285.64617275563216,281.74240541645685,281.9104284076844,23244400,MSFT | |
| 2023-04-21,282.4144592285156,282.9184678673488,279.7460575582311,281.67323989346903,21676400,MSFT | |
| 2023-04-24,278.4711608886719,281.61395389302095,275.4568808925042,278.78742172035237,26611000,MSFT | |
| 2023-04-25,272.19549560546875,278.303135164,272.14606289119644,276.23760774670865,45772200,MSFT | |
| 2023-04-26,291.9118957519531,296.0627355319024,289.3028197282071,293.2263414183951,64599200,MSFT | |
| 2023-04-27,301.26116943359375,301.6268629688768,291.7933411848966,292.5049129439014,46462600,MSFT | |
| 2023-04-28,303.6627502441406,305.313181758953,299.7589829715952,300.45079975619313,36446700,MSFT | |
| 2023-05-01,301.98260498046875,304.98702213877937,301.577401501857,303.3761007990244,21294100,MSFT | |
| 2023-05-02,301.8343505859375,305.5602016452129,300.35191215743134,304.15684348932115,26404400,MSFT | |
| 2023-05-03,300.836181640625,304.9968839385234,300.52981342868287,303.03019183729066,22360800,MSFT | |
| 2023-05-04,301.8343505859375,304.15684348932115,299.8478734404474,302.6546199125179,22519900,MSFT | |
| 2023-05-05,307.0130310058594,308.3175842249828,300.7077206070536,302.1407566650698,28181200,MSFT | |
| 2023-05-08,305.0364685058594,306.5683399489776,302.5064421650231,306.49915223677436,21318600,MSFT | |
| 2023-05-09,303.4057922363281,306.4102098290878,302.7238680103351,304.3940847191826,21340800,MSFT | |
| 2023-05-10,308.653564453125,309.3354885499719,304.0679038844876,305.0067634692177,30078000,MSFT | |
| 2023-05-11,306.4793395996094,307.47752456810366,302.67443801375725,306.46947718467413,31680200,MSFT | |
| 2023-05-12,305.35272216796875,307.0130462600984,303.0104738665194,306.91421098217086,19758100,MSFT | |
| 2023-05-15,305.8369445800781,306.27179563030506,303.98884269675824,305.48117380823203,16336500,MSFT | |
| 2023-05-16,308.09027099609375,310.0372082802476,306.2026288446316,306.2026288446316,26730300,MSFT | |
| 2023-05-17,311.002197265625,311.42808474007114,307.7733112776735,309.30853134258444,24315000,MSFT | |
| 2023-05-18,315.47900390625,315.994058688961,310.724842723534,311.52710704528954,27276000,MSFT | |
| 2023-05-19,315.30078125,315.7068705773405,313.3495877741671,313.71605052107276,27529500,MSFT | |
| 2023-05-22,318.1136474609375,319.51018964325107,314.97392877068705,315.55829234038316,24115700,MSFT | |
| 2023-05-23,312.25018310546875,319.63895309105976,312.24026890432543,316.97463243869504,30797200,MSFT | |
| 2023-05-24,310.8536071777344,313.4783009668097,309.62542519199707,311.72521044947706,23384900,MSFT | |
| 2023-05-25,322.80841064453125,323.7790351061985,316.94491639174595,320.15397399782114,43301700,MSFT | |
| 2023-05-26,329.7119140625,330.2170245392539,320.7879228497165,320.92657055224,36630600,MSFT | |
| 2023-05-30,328.04791259765625,332.53466324515244,327.3644976451176,332.02955279526856,29503100,MSFT | |
| 2023-05-31,325.25482177734375,332.7327286091094,324.2049139615919,329.1175817978997,45950600,MSFT | |
| 2023-06-01,329.4048156738281,330.34575802929066,321.6198703059028,322.8183098642624,26773900,MSFT | |
| 2023-06-02,332.1978454589844,334.27780227393265,329.37504908342737,331.0588308446281,25864000,MSFT | |
| 2023-06-05,332.7327880859375,335.3277701475495,331.46500943651534,332.0196607064983,21307100,MSFT | |
| 2023-06-06,330.4942932128906,332.16816091446213,328.9987299927299,332.1285343379018,20396200,MSFT | |
| 2023-06-07,320.2926330566406,331.2965492163988,319.4210297516655,328.4836668761198,40717100,MSFT | |
| 2023-06-08,322.1547546386719,323.52158462414405,320.2629857686863,320.8473494155048,23277700,MSFT | |
| 2023-06-09,323.67010498046875,326.8395360593828,321.3128222908786,321.8872716614954,22514900,MSFT | |
| 2023-06-12,328.6817932128906,328.9294064320918,322.0556610489692,325.4429929609564,24260300,MSFT | |
| 2023-06-13,331.0984802246094,333.7628007169474,327.2357202886129,331.2767544771428,22951300,MSFT | |
| 2023-06-14,334.119384765625,335.8031668219288,329.63263424224004,331.14802600242376,26003800,MSFT | |
| 2023-06-15,344.77667236328125,346.50005079601254,333.9807414281568,334.2580670406219,38899100,MSFT | |
| 2023-06-16,339.06170654296875,348.1144599858015,338.68535985476603,347.9658981054291,46533600,MSFT | |
| 2023-06-20,334.8226013183594,338.81412542224535,332.6535069808253,336.0705816841255,26375400,MSFT | |
| 2023-06-21,330.37542724609375,334.5056286428235,328.89966227464305,333.15859714289115,25117800,MSFT | |
| 2023-06-22,336.4667053222656,336.8727945890814,330.15752595188957,330.93007791099234,23556800,MSFT | |
| 2023-06-23,331.821533203125,334.73346726592666,330.2665450586666,331.16783063533023,23084700,MSFT | |
| 2023-06-26,325.4627990722656,332.90107911378817,325.3538335456442,330.53391261798856,21520600,MSFT | |
| 2023-06-27,331.3758239746094,332.9407262096922,326.1561180048572,328.69167493399317,24354100,MSFT | |
| 2023-06-28,332.64361572265625,334.7532852562256,330.62308332380087,331.46497434217594,20259500,MSFT | |
| 2023-06-29,331.8512268066406,332.90110444594006,329.4444335519952,331.5144764531128,16997000,MSFT | |
| 2023-06-30,337.288818359375,339.457912495545,333.98070950325166,334.52544647437924,26823800,MSFT | |
| 2023-07-03,334.7631530761719,337.64537453106,333.3567269391477,335.9517086007811,12508700,MSFT | |
| 2023-07-05,334.921630859375,338.3882158931357,331.53429898164217,331.8908475050992,18172400,MSFT | |
| 2023-07-06,338.0118713378906,339.7154516409627,332.29696863066147,334.07977187112556,28161200,MSFT | |
| 2023-07-07,334.0005187988281,338.5268956794347,333.7826179578779,336.0804758758577,21185300,MSFT | |
| 2023-07-10,328.6619567871094,332.0295206670132,324.4624463643693,331.4055305336637,32791400,MSFT | |
| 2023-07-11,329.2958679199219,329.68212882278476,323.8780894951588,327.89932574174094,26698200,MSFT | |
| 2023-07-12,333.9807434082031,338.3882408548045,332.4653516192803,333.3864655990476,29995300,MSFT | |
| 2023-07-13,339.38861083984375,340.4582867243055,335.7833475999937,336.3182006553372,20567200,MSFT | |
| 2023-07-14,341.9438781738281,348.07478276365555,341.0227644233208,344.27144804840367,28302200,MSFT | |
| 2023-07-17,342.42926025390625,343.67721023838425,338.93296305007567,342.37971947776464,20363900,MSFT | |
| 2023-07-18,356.0578918457031,363.2783017167812,338.9032711438351,342.52830204164695,64872700,MSFT | |
| 2023-07-19,351.6899719238281,358.99951852793055,349.07519221229313,358.296305493276,39732900,MSFT | |
| 2023-07-20,343.55841064453125,354.5524444576319,342.07273121644266,350.1944575138171,33778400,MSFT | |
| 2023-07-21,340.48797607421875,346.95563217913104,336.5855893043587,345.8166174110441,69368900,MSFT | |
| 2023-07-24,341.8151550292969,343.60790242498234,339.0418992495234,342.54811066312493,26678100,MSFT | |
| 2023-07-25,347.629150390625,348.53046610664666,341.7755704500152,343.7960724907673,41637700,MSFT | |
| 2023-07-26,334.54522705078125,341.3793754634309,329.9297134352873,338.18020207933864,58383700,MSFT | |
| 2023-07-27,327.56256103515625,338.07125104929304,325.9084915100818,337.2293903250569,39635300,MSFT | |
| 2023-07-28,335.1395263671875,336.76388355146514,329.9891896775593,330.4844161030748,28484900,MSFT | |
| 2023-07-31,332.71295166015625,334.47595661412794,330.17736442656246,333.70340456072967,25446000,MSFT | |
| 2023-08-01,333.12890625,335.3079145994224,330.51412645691516,331.98989152352914,18311900,MSFT | |
| 2023-08-02,324.3733215332031,330.4448025861883,323.2441907298132,330.4448025861883,27761300,MSFT | |
| 2023-08-03,323.5413513183594,326.73061089869867,322.8381382153617,322.88764877038903,18253700,MSFT | |
| 2023-08-04,324.650634765625,331.94038347726143,324.11578176196207,328.7114975058971,23727700,MSFT | |
| 2023-08-07,326.95843505859375,327.94888808809054,324.3931653393444,325.2350564596622,17741500,MSFT | |
| 2023-08-08,322.9371337890625,325.61136852600043,319.9162647418955,323.8384494933457,22327600,MSFT | |
| 2023-08-09,319.15362548828125,323.9870098964781,317.9848681798973,323.3531358045103,22373300,MSFT | |
| 2023-08-10,319.846923828125,325.12605431709585,318.1136313827212,322.90741943314845,20113700,MSFT | |
| 2023-08-11,317.9452819824219,319.3319099399625,316.16244870025037,317.20244233807273,24342600,MSFT | |
| 2023-08-14,320.94635009765625,320.96614827322367,317.0241350473059,318.32165608941676,18836100,MSFT | |
| 2023-08-15,318.7871398925781,321.98631348052334,317.8363136196216,319.91627065051955,16966300,MSFT | |
| 2023-08-16,318.0129699707031,322.00303980474337,317.4174339950027,318.4099838577641,20698900,MSFT | |
| 2023-08-17,314.5191955566406,319.47200952460156,313.85417384161923,318.1519315759635,21257200,MSFT | |
| 2023-08-18,314.1221923828125,316.0080310694884,309.2288985246324,312.1469975528369,24744800,MSFT | |
| 2023-08-21,319.4819641113281,320.3653177643715,314.67802626845435,315.5613799214978,24040000,MSFT | |
| 2023-08-22,320.0576171875,323.6506428097153,319.06506733428176,323.0749772225445,16102000,MSFT | |
| 2023-08-23,324.5638122558594,326.7474341180107,321.0501771832044,321.4075108925649,21166400,MSFT | |
| 2023-08-24,317.586181640625,330.4992650822259,317.5762464491013,330.37022875329023,23281400,MSFT | |
| 2023-08-25,320.5737609863281,322.93600418207353,316.4248795988604,319.07500102216125,21684100,MSFT | |
| 2023-08-28,321.28839111328125,323.72012001528066,319.3231315513597,323.23378029292417,14808500,MSFT | |
| 2023-08-29,325.9632873535156,326.52904801593775,319.4819382935642,319.4819382935642,19284600,MSFT | |
| 2023-08-30,326.3404541015625,327.3528439834004,324.0178912266055,326.2213529731364,15222100,MSFT | |
| 2023-08-31,325.31817626953125,328.44470250559414,324.3454664291076,326.7474505986263,26411000,MSFT | |
| 2023-09-01,326.2114562988281,329.51663416376573,324.3454576259209,328.84170749618374,14931200,MSFT | |
| 2023-09-05,331.0649719238281,332.3553048311368,326.2114191783975,326.5488824737876,18553900,MSFT | |
| 2023-09-06,330.4000244140625,331.96823997039854,327.72012749614623,330.896299377364,17535800,MSFT | |
| 2023-09-07,327.4521484375,330.5985147280595,326.57869965960975,328.82187217644434,18381000,MSFT | |
| 2023-09-08,331.77960205078125,333.65553566294614,327.00544006105446,327.63075126510944,19530100,MSFT | |
| 2023-09-11,335.42230224609375,335.8987370835632,332.9309924036252,334.72750522772805,16583300,MSFT | |
| 2023-09-12,329.2982482910156,334.2808678550751,329.01043064743953,333.3180933022371,17565500,MSFT | |
| 2023-09-13,333.55633544921875,334.34045839491915,328.7027819202543,328.8417231630375,16544400,MSFT | |
| 2023-09-14,336.1766357421875,338.32051669539555,334.06249978171803,336.6232649865156,20267000,MSFT | |
| 2023-09-15,327.7597961425781,334.886296436382,327.1940354869695,334.4098919181567,37666900,MSFT | |
| 2023-09-18,326.60845947265625,327.9384726704456,323.9285626938361,325.35783693717775,16834200,MSFT | |
| 2023-09-19,326.20147705078125,326.9359844806258,322.0923367387979,323.7399729978764,16505900,MSFT | |
| 2023-09-20,318.3802185058594,327.1345158381711,318.1221761308396,327.0551251743694,21436500,MSFT | |
| 2023-09-21,317.1494445800781,322.92609183504493,312.6531950814676,316.8814670316292,35529500,MSFT | |
| 2023-09-22,314.64825439453125,319.05517838639133,313.7946457271685,318.9261420525861,21447900,MSFT | |
| 2023-09-25,315.1742858886719,315.3033222148036,312.65320080410174,314.2313514209535,17836000,MSFT | |
| 2023-09-26,309.81451416015625,313.5266407797813,307.7102831060834,312.7822284176501,26297600,MSFT | |
| 2023-09-27,310.4596862792969,311.95841600476876,307.3827755849991,309.97331623944353,19410100,MSFT | |
| 2023-09-28,311.3033752441406,313.129663484384,307.1445886054108,308.67309369189115,19683600,MSFT | |
| 2023-09-29,313.39764404296875,317.0899310371266,312.6333914924581,315.3827439260596,24140300,MSFT | |
| 2023-10-02,319.40252685546875,319.4918829965885,312.83185175164965,313.923662635264,20570000,MSFT | |
| 2023-10-03,311.05517578125,318.99557365589686,308.89139433984604,318.43971793767463,21033500,MSFT | |
| 2023-10-04,316.5837097167969,317.6556805784102,311.6606706614946,311.69044594708276,20720100,MSFT | |
| 2023-10-05,316.9806823730469,317.59608867881946,312.55391884707683,316.7127048376248,16965600,MSFT | |
| 2023-10-06,324.8218688964844,326.7374828095707,313.9435008891793,314.1916383480832,25645500,MSFT | |
| 2023-10-09,327.3628234863281,327.83922806451926,320.7722774459653,322.33058809764515,19891200,MSFT | |
| 2023-10-10,325.9434814453125,328.6332832363348,325.22884429420395,328.49431170879336,20557100,MSFT | |
| 2023-10-11,329.9434509277344,330.3404648295005,326.68788846890175,328.7424437403516,20063200,MSFT | |
| 2023-10-12,328.69281005859375,331.1444093855144,326.27098601539205,328.1072092853089,19313100,MSFT | |
| 2023-10-13,325.28839111328125,331.34292129868646,323.92857230030273,329.903742111262,21072400,MSFT | |
| 2023-10-16,330.16180419921875,333.6357287537212,328.13699397761906,328.5836232462098,22158000,MSFT | |
| 2023-10-17,329.5860900878906,330.97565377481976,324.97073949298976,327.13449082622344,18338500,MSFT | |
| 2023-10-18,327.6506652832031,333.08985017643636,325.85415221013557,330.01293912475415,23153600,MSFT | |
| 2023-10-19,328.85162353515625,334.3701982773264,328.4446744618753,329.6754265828691,25052100,MSFT | |
| 2023-10-20,324.2362976074219,329.4471847181714,323.02538548626745,329.24866261691204,25012600,MSFT | |
| 2023-10-23,326.86651611328125,330.2511146562719,321.97325273857797,323.04519322343907,24374700,MSFT | |
| 2023-10-24,328.0675048828125,329.3677427796377,325.1593410549649,328.83175737255755,31153600,MSFT | |
| 2023-10-25,338.1319580078125,343.6207572602337,335.1046629050586,342.44952546072614,55053800,MSFT | |
| 2023-10-26,325.4471740722656,339.08479886651975,324.50423962992227,338.00292320069326,37828500,MSFT | |
| 2023-10-27,327.3528747558594,334.21139808780646,325.9533757848623,327.96825083738605,29856500,MSFT | |
| 2023-10-30,334.7969970703125,336.9210683494595,329.35781283203244,330.9260586024756,22828100,MSFT | |
| 2023-10-31,335.59100341796875,336.47438729264275,332.19650001311294,336.3255108784327,20265300,MSFT | |
| 2023-11-01,343.49176025390625,344.8317087124147,337.1195763995562,337.25854792853954,28158800,MSFT | |
| 2023-11-02,345.7249450683594,346.2311248565129,342.20137519124034,344.6529743483095,24348100,MSFT | |
| 2023-11-03,350.1716003417969,351.7497813730634,344.7423510572158,347.02523405179306,23624000,MSFT | |
| 2023-11-06,353.8738098144531,354.87629489266607,350.717508445105,350.8167694917966,23828300,MSFT | |
| 2023-11-07,357.8440246582031,359.759638751346,354.96563592240904,356.72243839209995,25833900,MSFT | |
| 2023-11-08,360.4941101074219,361.15910153051215,357.86382882767936,358.9854149811907,26767800,MSFT | |
| 2023-11-09,358.0028076171875,362.07226805792885,357.67524920435096,359.600798335479,24847300,MSFT | |
| 2023-11-10,366.9159240722656,367.3427132470641,358.3799891252039,358.79684310842447,28042100,MSFT | |
| 2023-11-13,363.9481506347656,365.7248232445547,363.1739630082444,365.47668579643624,19986500,MSFT | |
| 2023-11-14,367.51141357421875,369.17892030430426,364.61318504162097,368.245921043617,27683900,MSFT | |
| 2023-11-15,367.6606140136719,371.10179814180987,365.11450137215627,369.2618480370104,26860100,MSFT | |
| 2023-11-16,374.12530517578125,374.30431948407886,368.1678437571713,368.94360277815775,27182300,MSFT | |
| 2023-11-17,367.8396301269531,372.33505005267733,365.0051156652085,371.57917143576003,40157000,MSFT | |
| 2023-11-20,375.3883972167969,376.810617053383,368.98339992208895,369.2022053086174,52465100,MSFT | |
| 2023-11-21,371.0421447753906,374.1750165378886,369.10273207152704,373.6280182633099,28423100,MSFT | |
| 2023-11-22,375.7961730957031,377.7256305034054,372.9318227027555,375.94535168873216,23345300,MSFT | |
| 2023-11-24,375.37841796875,375.91549121999134,373.1008874444975,375.2789554627134,10176600,MSFT | |
| 2023-11-27,376.552001953125,378.5709967639776,374.15512852839515,374.731962508856,22179200,MSFT | |
| 2023-11-28,380.61981201171875,380.9181691941685,376.10448108989755,376.29345075601475,20453100,MSFT | |
| 2023-11-29,376.7907409667969,382.2110989077795,375.38840147609375,381.6740559679596,28963400,MSFT | |
| 2023-11-30,376.8503723144531,378.02395093443863,373.4290686057165,376.43264194289,30554400,MSFT | |
| 2023-12-01,372.47430419921875,376.1044580041203,369.2916861405215,374.712073985326,33020400,MSFT | |
| 2023-12-04,367.1335144042969,367.51142337800945,360.92741195614553,367.0937233301231,32063300,MSFT | |
| 2023-12-05,370.4951171875,371.05207082009633,363.6326289381052,364.4581343822117,23065000,MSFT | |
| 2023-12-06,366.79534912109375,372.1461106031472,366.0295454376952,371.5096051517362,21182100,MSFT | |
| 2023-12-07,368.9336853027344,369.4309675148412,364.32884716235355,366.2284688548053,23118900,MSFT | |
| 2023-12-08,372.1958312988281,372.4245616764996,366.2284451399598,367.19317378304464,20144800,MSFT | |
| 2023-12-11,369.28173828125,369.580125803139,364.1100217704953,366.477089826347,27708800,MSFT | |
| 2023-12-12,372.3450012207031,372.3847922926447,368.44629566619096,368.83419032630775,24838300,MSFT | |
| 2023-12-13,372.3350830078125,375.58732813825895,368.7546449682694,373.9761082566912,30955500,MSFT | |
| 2023-12-14,363.94097900390625,371.728436010252,362.1507750504726,371.2808698460437,43277500,MSFT | |
| 2023-12-15,368.7148742675781,370.37577983362354,364.28905050694055,364.85595950446617,78478200,MSFT | |
| 2023-12-18,370.6244201660156,370.9725237787748,366.67599825650075,367.4418322749103,21802900,MSFT | |
| 2023-12-19,371.2311096191406,371.2311096191406,367.82968609003717,369.4707112441685,20603700,MSFT | |
| 2023-12-20,368.6054382324219,373.98603506201357,368.51593108222886,372.9616349853217,26316700,MSFT | |
| 2023-12-21,371.5096130371094,372.3748792520713,368.028637463181,370.53492894979803,17708000,MSFT | |
| 2023-12-22,372.5439147949219,373.14065949756883,370.6840842471678,371.64881291679967,17091100,MSFT | |
| 2023-12-26,372.6235046386719,374.8911102742062,371.46980628351275,372.96165289509315,12673100,MSFT | |
| 2023-12-27,372.0367126464844,373.02132169061383,370.78355178908555,371.65877331795474,14905400,MSFT | |
| 2023-12-28,373.2401123046875,374.4136909666463,372.12620507627264,373.3296194550034,14327000,MSFT | |
| 2023-12-29,373.9960021972656,375.10990945923334,371.4499197837119,373.9562111231392,18723000,MSFT | |
| 2024-01-02,368.8540954589844,373.85675319437513,364.77637533441424,371.8278333128194,25258600,MSFT | |
| 2024-01-03,368.5855712890625,371.2311162250648,366.5069353432814,367.00421754136386,23083500,MSFT | |
| 2024-01-04,365.94000244140625,371.071958032483,365.17419883301005,368.65517399212956,20901500,MSFT | |
| 2024-01-05,365.7510681152344,370.0376383684763,364.5078625811921,366.96443793052754,20987000,MSFT | |
| 2024-01-08,372.6533508300781,373.1605884048141,367.0042321198686,367.292633952991,23134000,MSFT | |
| 2024-01-09,373.7473449707031,373.94623962935907,369.1723428978833,369.9878929479498,20830000,MSFT | |
| 2024-01-10,380.6894226074219,382.08183711515045,374.27450013266474,374.3242162143558,25514200,MSFT | |
| 2024-01-11,382.539306640625,388.55640906666076,378.3124079780571,383.90185500028724,27850800,MSFT | |
| 2024-01-12,386.3584289550781,386.5672789780478,382.5591857091536,383.3946161527287,21645700,MSFT | |
| 2024-01-16,388.1486511230469,391.88822311121146,385.5130614406214,391.520239126531,27202300,MSFT | |
| 2024-01-17,387.3529968261719,387.98950225722587,382.718323094995,385.8711055875195,22234100,MSFT | |
| 2024-01-18,391.72906494140625,391.8484078099571,387.99944854071236,389.590757608681,23392100,MSFT | |
| 2024-01-19,396.50299072265625,396.50299072265625,391.3610795752693,393.60880476389866,29272000,MSFT | |
| 2024-01-22,394.3547668457031,398.44241223960563,391.45062524493704,397.8456674885771,27016900,MSFT | |
| 2024-01-23,396.73175048828125,397.2091523478285,391.7887639894393,393.5988785612289,20525900,MSFT | |
| 2024-01-24,400.371826171875,403.4251460402496,398.2733099419358,399.35738145169483,24867000,MSFT | |
| 2024-01-25,402.6692810058594,404.7976633760543,400.3420039680487,402.1222827302953,21021200,MSFT | |
| 2024-01-26,401.734375,403.96221980749175,400.2425284587017,402.1719857469165,17803300,MSFT | |
| 2024-01-29,407.492919921875,407.7515163738106,402.132203332571,403.85281064052623,24510200,MSFT | |
| 2024-01-30,406.36907958984375,410.80482847949565,404.24072747797504,410.01914442764627,33477600,MSFT | |
| 2024-01-31,395.4189147949219,413.0625085146517,395.0509308101669,404.74793405343684,47871100,MSFT | |
| 2024-02-01,401.585205078125,405.782267985573,399.61595667452553,399.6457923919272,30657700,MSFT | |
| 2024-02-02,408.9847412109375,410.4069609052661,401.3663748714528,401.61501595165134,28245000,MSFT | |
| 2024-02-05,403.445068359375,408.92512826323554,401.79408770853485,407.6719673272692,25352300,MSFT | |
| 2024-02-06,403.285888671875,405.75241918711475,400.7199260029661,403.6737833372877,18382600,MSFT | |
| 2024-02-07,411.7994079589844,412.048049077267,405.1855602830067,405.2253513604076,22340500,MSFT | |
| 2024-02-08,411.8590393066406,413.3011697929746,410.28764094681054,411.7993678721975,21225300,MSFT | |
| 2024-02-09,418.2640380859375,418.53258989376275,412.8337250667871,412.9928590098735,22032800,MSFT | |
| 2024-02-12,413.0028381347656,418.4530318285774,412.4956005589671,418.274017514189,21202900,MSFT | |
| 2024-02-13,404.11138916015625,407.84100542820624,401.1973229337933,402.7388855172427,27824900,MSFT | |
| 2024-02-14,408.01727294921875,408.36602026729184,403.1149845958215,406.6023969609074,20401200,MSFT | |
| 2024-02-15,405.09783935546875,407.6586038685065,402.8360141628252,406.67217404920154,21825500,MSFT | |
| 2024-02-16,402.6068420410156,406.8216402771548,401.9890766652795,406.49281005598874,22281100,MSFT | |
| 2024-02-20,401.3414001464844,403.03526796096475,396.57859232582433,401.78976350568934,24307900,MSFT | |
| 2024-02-21,400.73358154296875,400.8432017480266,395.7914283369083,398.73083103930014,18631100,MSFT | |
| 2024-02-22,410.1695251464844,411.3452740659007,407.1006155180746,408.71478444266717,27009900,MSFT | |
| 2024-02-23,408.8642272949219,414.3643639203874,407.49915930256014,414.17507522190095,16295900,MSFT | |
| 2024-02-26,406.0743103027344,410.6776898273906,405.894934554221,409.98019518094196,16193500,MSFT | |
| 2024-02-27,406.0145568847656,406.85153227427725,402.3976068890661,406.5227020522181,14835800,MSFT | |
| 2024-02-28,406.2536926269531,407.82799699603527,403.8623299765809,406.71202978638325,13183100,MSFT | |
| 2024-02-29,412.15240478515625,412.71038837541505,404.4601676819315,407.17038672368494,31947300,MSFT | |
| 2024-03-01,414.00567626953125,414.37434071888777,409.40229671994484,409.7908782935449,17800300,MSFT | |
| 2024-03-04,413.42779541015625,415.84904886214485,410.8371399665941,411.95310713420247,17596000,MSFT | |
| 2024-03-05,401.201904296875,412.7601921625947,399.1991537340104,412.4712266037999,26919200,MSFT | |
| 2024-03-06,400.6439208984375,403.70288725612903,396.95724581371536,401.5207609339292,22344100,MSFT | |
| 2024-03-07,407.6685791015625,408.3062615866139,400.793370009477,404.65942080101945,18718500,MSFT | |
| 2024-03-08,404.7590637207031,408.943970922281,402.87584635764586,406.49279622041365,17971700,MSFT | |
| 2024-03-11,403.0651550292969,404.2209868017705,399.8169001180621,402.3079090049905,16120800,MSFT | |
| 2024-03-12,413.7864685058594,414.07543405197885,405.327012025755,406.15401359976437,22457000,MSFT | |
| 2024-03-13,413.6071472167969,416.67605697562533,409.9702800987869,416.5963580657627,17115900,MSFT | |
| 2024-03-14,423.69073486328125,426.28139027338693,416.48672597594526,418.72863404872095,34157300,MSFT | |
| 2024-03-15,414.9223937988281,421.08016064962663,411.3054439239168,417.7820672194502,45049800,MSFT | |
| 2024-03-18,415.81915283203125,419.21689271760266,412.2918756147088,412.76018651759574,20106000,MSFT | |
| 2024-03-19,419.8944396972656,420.15351436066743,414.0554988591103,416.32729782359553,19837900,MSFT | |
| 2024-03-20,423.7007141113281,424.42806927889796,419.1471423578337,420.4823195339551,17860100,MSFT | |
| 2024-03-21,427.8258056640625,429.2706030363767,425.6237622387378,428.2841428024405,21296200,MSFT | |
| 2024-03-22,427.1980895996094,428.31405681825356,424.53770889227474,428.15465899372674,17636500,MSFT | |
| 2024-03-25,421.3392028808594,425.87285741065665,420.09369840693,423.7106482644727,18060500,MSFT | |
| 2024-03-26,420.1335754394531,424.4579634513732,419.8346665200353,424.0793252148939,16725600,MSFT | |
| 2024-03-27,419.91436767578125,422.92352605053645,417.50308795871035,422.9135522838942,16705000,MSFT | |
| 2024-03-28,419.2069091796875,420.35276719813675,417.61265739375546,419.446036304839,21871200,MSFT | |
| 2024-04-01,423.0430603027344,426.3511273692628,420.70150589095,422.42529497022593,16316000,MSFT | |
| 2024-04-02,419.9243469238281,420.86096876567433,416.3372877856753,418.5991130717621,17912000,MSFT | |
| 2024-04-03,418.9378967285156,421.73778835137483,417.58277204973547,418.22048493570827,16502300,MSFT | |
| 2024-04-04,416.37713623046875,427.12833945948364,416.068253550806,423.46155114559343,19370900,MSFT | |
| 2024-04-05,423.9896240234375,424.97608420682155,416.81553676948056,418.49946118720635,16544300,MSFT | |
| 2024-04-08,423.06298828125,425.7433163180875,421.77761916132215,423.6409193804279,14272400,MSFT | |
| 2024-04-09,424.7469482421875,426.2016890622586,420.10370356745165,424.9063764757034,12512300,MSFT | |
| 2024-04-10,421.73779296875,422.50501278575086,418.19059862320614,420.67163383024246,16216600,MSFT | |
| 2024-04-11,426.3909606933594,427.8257842273508,420.8409856631163,424.2885638141968,17966400,MSFT | |
| 2024-04-12,420.3826904296875,423.650893158757,418.2603458072204,422.5249521781749,19232100,MSFT | |
| 2024-04-15,412.15240478515625,425.2849970973167,411.9431381329404,425.06578708629894,20273500,MSFT | |
| 2024-04-16,413.0889892578125,416.8952582906374,412.2420705278667,413.07904589917786,16765600,MSFT | |
| 2024-04-17,410.3588562011719,417.37354608032194,408.85427703017245,415.74940334221725,15855500,MSFT | |
| 2024-04-18,402.8160705566406,410.40869149599354,402.49724451606636,409.1532132353134,21029900,MSFT | |
| 2024-04-19,397.6846008300781,404.0217435519042,396.339449885593,402.5769461656378,30276500,MSFT | |
| 2024-04-22,399.5179748535156,401.4011922340004,394.326720664829,398.6411348292365,20286900,MSFT | |
| 2024-04-23,406.1042175292969,406.73195665478823,401.61042761834875,402.78617655393526,15734500,MSFT | |
| 2024-04-24,407.5888671875,410.9866072208439,405.3170681233312,408.08706900339513,15065300,MSFT | |
| 2024-04-25,397.60491943359375,398.4518686143006,386.6345055600896,392.6129274363838,40586500,MSFT | |
| 2024-04-26,404.85870361328125,411.5146721260624,404.300720049804,410.6876705469948,29694700,MSFT | |
| 2024-04-29,400.8033447265625,404.85871464230763,397.7543521688509,403.7925555014032,19582100,MSFT | |
| 2024-04-30,387.9298095703125,400.7136850952025,387.7704117493516,400.04608128764863,28781400,MSFT | |
| 2024-05-01,393.5196228027344,400.2752376954743,388.9062694736309,391.1979854890888,23562500,MSFT | |
| 2024-05-02,396.4091796875,398.4916594318177,393.2306499704301,396.22983434863767,17709400,MSFT | |
| 2024-05-03,405.1974792480469,405.6857072666299,400.4147238694429,400.8332267481025,17446700,MSFT | |
| 2024-05-06,412.0527648925781,412.44134649548096,404.90853749941664,407.28995676641233,16996600,MSFT | |
| 2024-05-07,407.8678283691406,413.17867635627573,407.61872747989327,413.1687025902024,20018200,MSFT | |
| 2024-05-08,409.0635681152344,410.74749273747847,405.2473250594924,406.7020963003715,11792300,MSFT | |
| 2024-05-09,410.837158203125,411.23571357955865,407.62873724992096,409.0934518243799,14689700,MSFT | |
| 2024-05-10,413.2484130859375,413.8861259760523,410.31898411359913,411.454898796182,13402300,MSFT | |
| 2024-05-13,412.2320861816406,416.8454395758238,409.34252191031106,416.50666601097504,15440200,MSFT | |
| 2024-05-14,415.0618896484375,415.9885377174583,410.0698977801234,410.5382086979875,15109300,MSFT | |
| 2024-05-15,422.31878662109375,423.04748418125,416.51924233374484,417.14811372005255,22239500,MSFT | |
| 2024-05-16,420.2325744628906,424.65462746809226,419.5937417467572,421.04111473047993,17530100,MSFT | |
| 2024-05-17,419.4539489746094,422.15909507145113,417.2778785450943,421.7797738940241,15352200,MSFT | |
| 2024-05-20,424.5747375488281,426.00215742526564,419.2343570136284,419.45396241482433,16272100,MSFT | |
| 2024-05-21,428.2680969238281,432.19101891399305,424.08563296720774,426.0620511343007,21453300,MSFT | |
| 2024-05-22,429.74542236328125,431.6320366067369,426.36153729569446,429.31620330543893,18073700,MSFT | |
| 2024-05-23,426.23175048828125,432.81988199819887,424.654606594968,432.19101060705754,17211700,MSFT | |
| 2024-05-24,429.3860778808594,430.284452546189,423.6464230389501,426.4214201614011,11845800,MSFT | |
| 2024-05-28,429.5457763671875,430.0448767681172,425.8324681657636,428.8570153768908,15718000,MSFT | |
| 2024-05-29,428.3978576660156,430.1646621440202,424.9241078592897,424.9241078592897,15517100,MSFT | |
| 2024-05-30,413.9239501953125,423.5365985674188,413.49470068821756,423.5365985674188,28424800,MSFT | |
| 2024-05-31,414.38311767578125,416.0001981551101,403.7822296778057,416.0001981551101,47995300,MSFT | |
| 2024-06-03,412.7760009765625,415.68076908060925,408.18430147617795,414.78239441586754,17484700,MSFT | |
| 2024-06-04,415.3214416503906,415.69077109680313,408.9429234942185,411.68797587586874,14348900,MSFT | |
| 2024-06-05,423.24713134765625,423.316982252091,415.55098123941247,417.05827419686176,16988000,MSFT | |
| 2024-06-06,423.7561950683594,424.54478223440873,419.82328145689553,423.24713337206975,14861300,MSFT | |
| 2024-06-07,423.0874328613281,425.5130535956995,422.2389560533201,425.43321093193657,13621700,MSFT | |
| 2024-06-10,427.1001892089844,427.3098028561661,423.12736935564175,423.93590960030053,14003000,MSFT | |
| 2024-06-11,431.9015197753906,432.04128251107204,424.4848950575601,424.714492210749,14551100,MSFT | |
| 2024-06-12,440.2664489746094,442.6022352259115,432.4705030473988,434.5367860452445,22366200,MSFT | |
| 2024-06-13,440.7855224609375,442.59229404362975,438.5795070893568,440.0568553290733,15960600,MSFT | |
| 2024-06-14,441.77374267578125,442.34272445223553,435.93426180663823,437.4914526433868,13582000,MSFT | |
| 2024-06-17,447.56329345703125,450.1286768563718,439.92706333342124,441.79369397889576,20790000,MSFT | |
| 2024-06-18,445.5369567871094,449.3301382355733,444.0895838547788,448.90088872513473,17112500,MSFT | |
| 2024-06-20,444.89813232421875,445.7266256285528,440.47607939422454,445.4970284658229,19877400,MSFT | |
| 2024-06-21,448.97076416015625,449.769312632082,445.7066584412535,446.57508828170745,34486200,MSFT | |
| 2024-06-24,446.8645935058594,451.9354404836348,445.6068506710909,448.99073575427695,15913700,MSFT | |
| 2024-06-25,450.138671875,450.60782747881404,445.94621624676097,447.4435174764647,16747500,MSFT | |
| 2024-06-26,451.34649658203125,452.7839082321868,447.3836380189599,448.1921782643384,16507000,MSFT | |
| 2024-06-27,452.0352478027344,455.3492818389116,450.9571738571483,451.36643984920676,14806300,MSFT | |
| 2024-06-28,446.1458740234375,454.560699725703,445.6068370446384,452.25485824092095,28362300,MSFT | |
| 2024-07-01,455.90826416015625,456.547096834103,444.8581739492551,447.8527763611413,17662800,MSFT | |
| 2024-07-02,458.45367431640625,458.763114135567,452.2947618141318,452.38462669565615,13979800,MSFT | |
| 2024-07-03,459.94097900390625,460.1905292078966,457.05619448636736,457.36563430230166,9932800,MSFT | |
| 2024-07-05,466.7187805175781,467.5073677076921,458.1442389904913,458.78307168504375,16000300,MSFT | |
| 2024-07-08,465.4011535644531,466.8585487354724,463.6243572737453,465.71059339028005,12962300,MSFT | |
| 2024-07-09,458.7132263183594,466.4891889928316,457.1759884825597,466.15979611649647,17207200,MSFT | |
| 2024-07-10,465.4111328125,465.62074645537155,458.03441412289084,460.3901839011476,18196100,MSFT | |
| 2024-07-11,453.8819274902344,463.9437784065974,450.73757052011626,462.14702910596276,23111200,MSFT | |
| 2024-07-12,452.7339782714844,455.5389201916152,449.8392019313785,453.5125737072739,16324300,MSFT | |
| 2024-07-15,453.14324951171875,456.4373305955963,450.61780257874887,452.48443329494324,14429400,MSFT | |
| 2024-07-16,448.71124267578125,453.4826416005614,445.8564028188264,453.4027989347938,17175700,MSFT | |
| 2024-07-17,442.7220153808594,444.0496395265401,438.3898274906823,441.79369593210816,21778000,MSFT | |
| 2024-07-18,439.57769775390625,443.84999611813106,433.61843753799087,443.5405562956479,20794800,MSFT | |
| 2024-07-19,436.32354736328125,440.34632592638405,431.2227557769831,432.32078277543104,20940400,MSFT | |
| 2024-07-22,442.14306640625,443.8000833958314,438.12031838604275,440.9951415745854,15808800,MSFT | |
| 2024-07-23,444.0496520996094,447.5832916213236,442.30280062043124,443.1013491115581,13107100,MSFT | |
| 2024-07-24,428.1283264160156,440.6857098144858,426.8206857763536,439.6575641864461,26805800,MSFT | |
| 2024-07-25,417.647216796875,429.0267000469298,416.7588339080866,428.02849922740444,29943800,MSFT | |
| 2024-07-26,424.5048522949219,428.14830966269454,416.5192457247621,417.4475956401735,23583800,MSFT | |
| 2024-07-29,425.9622497558594,431.3724811776246,423.93590329611,430.8034993953489,15125800,MSFT | |
| 2024-07-30,422.15911865234375,428.27806429980717,416.6090938774579,426.950470567327,32687600,MSFT | |
| 2024-07-31,417.5973205566406,421.0211420698181,411.4683528789598,419.7434462343891,42891400,MSFT | |
| 2024-08-01,416.3595275878906,426.6909121222585,412.3467712755952,420.0329297410617,30296400,MSFT | |
| 2024-08-02,407.7550354003906,414.2533323621259,403.61250816930357,411.747838603881,29437900,MSFT | |
| 2024-08-05,394.4390563964844,400.31847397455925,384.8862670330075,388.46983486087413,40709200,MSFT | |
| 2024-08-06,398.8910217285156,404.94014682452905,397.7830334218698,399.2803346769082,24946500,MSFT | |
| 2024-08-07,397.7131652832031,409.34219932500315,396.7549009776476,407.9048180980064,20650900,MSFT | |
| 2024-08-08,401.9654846191406,405.1297641120261,399.2204324052767,401.71593441788025,20203000,MSFT | |
| 2024-08-09,405.28948974609375,407.3158362110672,401.5362753425401,403.3030798438404,19276700,MSFT | |
| 2024-08-12,406.07806396484375,408.0245677048975,403.5126806044117,406.32761416420084,16762900,MSFT | |
| 2024-08-13,413.26513671875,414.20344793901165,408.83312258213994,408.85307563224285,19414300,MSFT | |
| 2024-08-14,416.1099853515625,416.96845391003643,411.70794647746885,414.05369406899246,18267000,MSFT | |
| 2024-08-15,421.0299987792969,421.1099853515625,417.6600036621094,419.79998779296875,20752100,MSFT | |
| 2024-08-16,418.4700012207031,421.3399963378906,417.29998779296875,420.6000061035156,22775600,MSFT | |
| 2024-08-19,421.5299987792969,421.75,416.4599914550781,418.9599914550781,15234000,MSFT | |
| 2024-08-20,424.79998779296875,425.8599853515625,421.6400146484375,421.70001220703125,16387600,MSFT | |
| 2024-08-21,424.1400146484375,426.3999938964844,421.7200012207031,424.0799865722656,16067300,MSFT | |
| 2024-08-22,415.54998779296875,426.7900085449219,414.6099853515625,424.3599853515625,19361900,MSFT | |
| 2024-08-23,416.7900085449219,419.260009765625,412.0899963378906,416.9800109863281,18493800,MSFT | |
| 2024-08-26,413.489990234375,417.2799987792969,411.3399963378906,416.3699951171875,13152800,MSFT | |
| 2024-08-27,413.8399963378906,414.3599853515625,410.25,412.8599853515625,13492900,MSFT | |
| 2024-08-28,410.6000061035156,415.0,407.30999755859375,414.8800048828125,14882700,MSFT | |
| 2024-08-29,413.1199951171875,422.04998779296875,410.6000061035156,414.94000244140625,17045200,MSFT | |
| 2024-08-30,417.1400146484375,417.489990234375,412.1300048828125,415.6000061035156,24308300,MSFT | |
| 2024-09-03,409.44000244140625,419.8800048828125,407.0299987792969,417.9100036621094,20313600,MSFT | |
| 2024-09-04,408.8999938964844,411.239990234375,404.3699951171875,405.9100036621094,15135800,MSFT | |
| 2024-09-05,408.3900146484375,413.1000061035156,406.1300048828125,407.6199951171875,14195500,MSFT | |
| 2024-09-06,401.70001220703125,410.6499938964844,400.79998779296875,409.05999755859375,19609500,MSFT | |
| 2024-09-09,405.7200012207031,408.6499938964844,402.1499938964844,407.239990234375,15295100,MSFT | |
| 2024-09-10,414.20001220703125,416.3299865722656,407.70001220703125,408.20001220703125,19594300,MSFT | |
| 2024-09-11,423.0400085449219,423.989990234375,409.5799865722656,415.5,19266900,MSFT | |
| 2024-09-12,427.0,427.3699951171875,419.75,423.30999755859375,17418800,MSFT | |
| 2024-09-13,430.5899963378906,431.8299865722656,425.4599914550781,425.8299865722656,15874600,MSFT | |
| 2024-09-16,431.3399963378906,433.5299987792969,428.2200012207031,430.6000061035156,13834700,MSFT | |
| 2024-09-17,435.1499938964844,441.8500061035156,432.2699890136719,440.2300109863281,18874200,MSFT | |
| 2024-09-18,430.80999755859375,436.0299987792969,430.4100036621094,435.0,18898000,MSFT | |
| 2024-09-19,438.69000244140625,441.5,436.8999938964844,441.2300109863281,21706600,MSFT | |
| 2024-09-20,435.2699890136719,439.239990234375,434.2200012207031,437.2200012207031,55167100,MSFT | |
| 2024-09-23,433.510009765625,436.4599914550781,430.3900146484375,434.2799987792969,15128900,MSFT | |
| 2024-09-24,429.1700134277344,433.3500061035156,426.1000061035156,433.0,17015800,MSFT | |
| 2024-09-25,432.1099853515625,433.1199951171875,428.57000732421875,429.8299865722656,13396400,MSFT | |
| 2024-09-26,431.30999755859375,435.29998779296875,429.1300048828125,435.0899963378906,14492000,MSFT | |
| 2024-09-27,428.0199890136719,431.8500061035156,427.4700012207031,431.5199890136719,14896100,MSFT | |
| 2024-09-30,430.29998779296875,430.4200134277344,425.3699951171875,428.2099914550781,16807300,MSFT | |
| 2024-10-01,420.69000244140625,428.4800109863281,418.80999755859375,428.45001220703125,19092900,MSFT | |
| 2024-10-02,417.1300048828125,422.82000732421875,416.7099914550781,422.5799865722656,16582300,MSFT | |
| 2024-10-03,416.5400085449219,419.54998779296875,414.2900085449219,417.6300048828125,13686400,MSFT | |
| 2024-10-04,416.05999755859375,419.75,414.9700012207031,418.239990234375,19169700,MSFT | |
| 2024-10-07,409.5400085449219,417.1099853515625,409.0,416.0,20919800,MSFT | |
| 2024-10-08,414.7099914550781,415.6600036621094,408.1700134277344,410.8999938964844,19229300,MSFT | |
| 2024-10-09,417.4599914550781,420.3800048828125,414.29998779296875,415.8599853515625,14974300,MSFT | |
| 2024-10-10,415.8399963378906,417.3500061035156,413.1499938964844,415.2300109863281,13848400,MSFT | |
| 2024-10-11,416.32000732421875,417.1300048828125,413.25,416.1400146484375,14144900,MSFT | |
| 2024-10-14,419.1400146484375,424.0400085449219,417.5199890136719,417.7699890136719,16653100,MSFT | |
| 2024-10-15,418.739990234375,422.4800109863281,415.260009765625,422.17999267578125,18900200,MSFT | |
| 2024-10-16,416.1199951171875,416.3599853515625,410.4800109863281,415.1700134277344,15508900,MSFT | |
| 2024-10-17,416.7200012207031,422.5,415.5899963378906,422.3599853515625,14820000,MSFT | |
| 2024-10-18,418.1600036621094,419.6499938964844,416.260009765625,417.1400146484375,17145300,MSFT | |
| 2024-10-21,418.7799987792969,418.9599914550781,413.75,416.1199951171875,14206100,MSFT | |
| 2024-10-22,427.510009765625,430.5799865722656,418.0400085449219,418.489990234375,25482200,MSFT | |
| 2024-10-23,424.6000061035156,431.0799865722656,422.5299987792969,430.8599853515625,19654400,MSFT | |
| 2024-10-24,424.7300109863281,425.9800109863281,422.3999938964844,425.3299865722656,13581600,MSFT | |
| 2024-10-25,428.1499938964844,432.5199890136719,426.57000732421875,426.760009765625,16899100,MSFT | |
| 2024-10-28,426.5899963378906,431.94000244140625,426.29998779296875,431.6600036621094,14882400,MSFT | |
| 2024-10-29,431.95001220703125,433.1700134277344,425.79998779296875,428.0,17644100,MSFT | |
| 2024-10-30,432.5299987792969,438.5,432.1000061035156,437.44000244140625,29749100,MSFT | |
| 2024-10-31,406.3500061035156,416.1600036621094,406.29998779296875,415.3599853515625,53971000,MSFT | |
| 2024-11-01,410.3699951171875,415.5,407.5,409.010009765625,24230400,MSFT | |
| 2024-11-04,408.4599914550781,410.4200134277344,405.57000732421875,409.79998779296875,19672300,MSFT | |
| 2024-11-05,411.4599914550781,414.8999938964844,408.0799865722656,408.3699951171875,17626000,MSFT | |
| 2024-11-06,420.17999267578125,420.45001220703125,410.5199890136719,412.4200134277344,26681800,MSFT | |
| 2024-11-07,425.42999267578125,426.8500061035156,419.8800048828125,421.2799987792969,19901800,MSFT | |
| 2024-11-08,422.5400085449219,426.5,421.7799987792969,425.32000732421875,16891400,MSFT | |
| 2024-11-11,418.010009765625,424.80999755859375,416.0,422.5199890136719,24503300,MSFT | |
| 2024-11-12,423.0299987792969,424.44000244140625,417.20001220703125,418.25,19401200,MSFT | |
| 2024-11-13,425.20001220703125,429.3299865722656,418.2099914550781,421.6400146484375,21502200,MSFT | |
| 2024-11-14,426.8900146484375,428.1700134277344,420.0,425.0,30246900,MSFT | |
| 2024-11-15,415.0,422.79998779296875,413.6400146484375,419.82000732421875,28247600,MSFT | |
| 2024-11-18,415.760009765625,418.3999938964844,412.1000061035156,414.8699951171875,24742000,MSFT | |
| 2024-11-19,417.7900085449219,417.94000244140625,411.54998779296875,413.1099853515625,18133500,MSFT | |
| 2024-11-20,415.489990234375,417.2900085449219,410.5799865722656,416.8699951171875,19191700,MSFT | |
| 2024-11-21,412.8699951171875,419.7799987792969,410.2900085449219,419.5,20780200,MSFT | |
| 2024-11-22,417.0,417.3999938964844,411.05999755859375,411.3699951171875,24814600,MSFT | |
| 2024-11-25,418.7900085449219,421.0799865722656,414.8500061035156,418.3800048828125,27691100,MSFT | |
| 2024-11-26,427.989990234375,429.0400085449219,418.8500061035156,419.5899963378906,23458900,MSFT | |
| 2024-11-27,422.989990234375,427.2300109863281,422.0199890136719,425.1099853515625,18332400,MSFT | |
| 2024-11-29,423.4599914550781,424.8800048828125,417.79998779296875,420.0899963378906,16271900,MSFT | |
| 2024-12-02,430.9800109863281,433.0,421.30999755859375,421.57000732421875,20207200,MSFT | |
| 2024-12-03,431.20001220703125,432.4700012207031,427.739990234375,429.8399963378906,18302000,MSFT | |
| 2024-12-04,437.4200134277344,439.6700134277344,432.6300048828125,433.0299987792969,26009400,MSFT | |
| 2024-12-05,442.6199951171875,444.6600036621094,436.1700134277344,437.9200134277344,21697800,MSFT | |
| 2024-12-06,443.57000732421875,446.1000061035156,441.7699890136719,442.29998779296875,18821000,MSFT | |
| 2024-12-09,446.0199890136719,448.3299865722656,440.5,442.6000061035156,19144400,MSFT | |
| 2024-12-10,443.3299865722656,449.6199951171875,441.6000061035156,444.3900146484375,18469500,MSFT | |
| 2024-12-11,448.989990234375,450.3500061035156,444.04998779296875,444.04998779296875,19200200,MSFT | |
| 2024-12-12,449.55999755859375,456.1600036621094,449.1099853515625,449.1099853515625,20834800,MSFT | |
| 2024-12-13,447.2699890136719,451.42999267578125,445.5799865722656,448.44000244140625,20177800,MSFT | |
| 2024-12-16,451.5899963378906,452.17999267578125,445.2799987792969,447.2699890136719,23598800,MSFT | |
| 2024-12-17,454.4599914550781,455.2900085449219,449.57000732421875,451.010009765625,22733500,MSFT | |
| 2024-12-18,437.3900146484375,452.6499938964844,437.0199890136719,451.32000732421875,24444500,MSFT | |
| 2024-12-19,437.0299987792969,443.17999267578125,436.32000732421875,441.6199951171875,22963700,MSFT | |
| 2024-12-20,436.6000061035156,443.739990234375,428.6300048828125,433.1099853515625,64263700,MSFT | |
| 2024-12-23,435.25,437.6499938964844,432.8299865722656,436.739990234375,19152500,MSFT | |
| 2024-12-24,439.3299865722656,439.6000061035156,434.19000244140625,434.6499938964844,7164500,MSFT | |
| 2024-12-26,438.1099853515625,440.94000244140625,436.6300048828125,439.0799865722656,8194200,MSFT | |
| 2024-12-27,430.5299987792969,435.2200012207031,426.3500061035156,434.6000061035156,18117700,MSFT | |
| 2024-12-30,424.8299865722656,427.54998779296875,421.8999938964844,426.05999755859375,13158700,MSFT | |
| 2024-12-31,421.5,426.7300109863281,420.6600036621094,426.1000061035156,13246500,MSFT | |