Date,Open,High,Low,Close,Volume,Dividends,Stock Splits,stockticker
2024-04-22 00:00:00-04:00,399.3596471827562,402.1246793258712,395.03745670124425,400.2380676269531,20286900,0.0,0.0,MSFT
2024-04-23 00:00:00-04:00,403.51216021293357,407.4650522060062,402.33429210205253,406.836181640625,15734500,0.0,0.0,MSFT
2024-04-24 00:00:00-04:00,408.82258607970806,411.72735028943725,406.0475926794115,408.323486328125,15065300,0.0,0.0,MSFT
2024-04-25 00:00:00-04:00,393.32054400787314,399.1700088625431,387.3313470651067,398.321533203125,40586500,0.0,0.0,MSFT
2024-04-26 00:00:00-04:00,411.4279132786848,412.25640548421114,405.02945064216703,405.58843994140625,29694700,0.0,0.0,MSFT
2024-04-29 00:00:00-04:00,404.52035539531056,405.5884361925186,398.4712687423875,401.5257568359375,19582100,0.0,0.0,MSFT
2024-04-30 00:00:00-04:00,400.76710737423014,401.4359144425664,388.4693126899027,388.6289978027344,28781400,0.0,0.0,MSFT
2024-05-01 00:00:00-04:00,391.9030904630616,400.9967037344784,389.6072438016868,394.2289123535156,23562500,0.0,0.0,MSFT
2024-05-02 00:00:00-04:00,396.94401914412265,399.20992105581087,393.9394288835304,397.1236877441406,17709400,0.0,0.0,MSFT
2024-05-03 00:00:00-04:00,401.55570709720826,406.4169339510819,401.13644988960164,405.9278259277344,17446700,0.0,0.0,MSFT
2024-05-06 00:00:00-04:00,408.024048156178,413.1847226485525,405.63833666603693,412.7954406738281,16996600,0.0,0.0,MSFT
2024-05-07 00:00:00-04:00,413.91342570011614,413.92341744357753,408.35344694069664,408.6029968261719,20018200,0.0,0.0,MSFT
2024-05-08 00:00:00-04:00,407.4351142805277,411.48780192255407,405.97772103822234,409.80084228515625,11792300,0.0,0.0,MSFT
2024-05-09 00:00:00-04:00,409.8307875446534,411.97691043744567,408.363433019907,411.57763671875,14689700,0.0,0.0,MSFT
2024-05-10 00:00:00-04:00,412.1965086797442,414.6321179246016,411.05854661467066,413.9932556152344,13402300,0.0,0.0,MSFT
2024-05-13 00:00:00-04:00,417.2573820335048,417.5967662074119,410.08032520369875,412.97509765625,15440200,0.0,0.0,MSFT
2024-05-14 00:00:00-04:00,411.2781631216723,416.73831581889846,410.8090081198034,415.80999755859375,15109300,0.0,0.0,MSFT
2024-05-15 00:00:00-04:00,417.8999938964844,423.80999755859375,417.2699890136719,423.0799865722656,22239500,0.75,0.0,MSFT
2024-05-16 00:00:00-04:00,421.79998779296875,425.4200134277344,420.3500061035156,420.989990234375,17530100,0.0,0.0,MSFT
2024-05-17 00:00:00-04:00,422.5400085449219,422.9200134277344,418.0299987792969,420.2099914550781,15352200,0.0,0.0,MSFT
2024-05-20 00:00:00-04:00,420.2099914550781,426.7699890136719,419.989990234375,425.3399963378906,16272100,0.0,0.0,MSFT
2024-05-21 00:00:00-04:00,426.8299865722656,432.9700012207031,424.8500061035156,429.0400085449219,21453300,0.0,0.0,MSFT
2024-05-22 00:00:00-04:00,430.0899963378906,432.4100036621094,427.1300048828125,430.5199890136719,18073700,0.0,0.0,MSFT
2024-05-23 00:00:00-04:00,432.9700012207031,433.6000061035156,425.4200134277344,427.0,17211700,0.0,0.0,MSFT
2024-05-24 00:00:00-04:00,427.19000244140625,431.05999755859375,424.4100036621094,430.1600036621094,11845800,0.0,0.0,MSFT
2024-05-28 00:00:00-04:00,429.6300048828125,430.82000732421875,426.6000061035156,430.32000732421875,15718000,0.0,0.0,MSFT
2024-05-29 00:00:00-04:00,425.69000244140625,430.94000244140625,425.69000244140625,429.1700134277344,15517100,0.0,0.0,MSFT
2024-05-30 00:00:00-04:00,424.29998779296875,424.29998779296875,414.239990234375,414.6700134277344,28424800,0.0,0.0,MSFT
2024-05-31 00:00:00-04:00,416.75,416.75,404.510009765625,415.1300048828125,47995300,0.0,0.0,MSFT
2024-06-03 00:00:00-04:00,415.5299987792969,416.42999267578125,408.9200134277344,413.5199890136719,17484700,0.0,0.0,MSFT
2024-06-04 00:00:00-04:00,412.42999267578125,416.44000244140625,409.67999267578125,416.07000732421875,14348900,0.0,0.0,MSFT
2024-06-05 00:00:00-04:00,417.80999755859375,424.0799865722656,416.29998779296875,424.010009765625,16988000,0.0,0.0,MSFT
2024-06-06 00:00:00-04:00,424.010009765625,425.30999755859375,420.5799865722656,424.5199890136719,14861300,0.0,0.0,MSFT
2024-06-07 00:00:00-04:00,426.20001220703125,426.2799987792969,423.0,423.8500061035156,13621700,0.0,0.0,MSFT
2024-06-10 00:00:00-04:00,424.70001220703125,428.0799865722656,423.8900146484375,427.8699951171875,14003000,0.0,0.0,MSFT
2024-06-11 00:00:00-04:00,425.4800109863281,432.82000732421875,425.25,432.67999267578125,14551100,0.0,0.0,MSFT
2024-06-12 00:00:00-04:00,435.32000732421875,443.3999938964844,433.25,441.05999755859375,22366200,0.0,0.0,MSFT
2024-06-13 00:00:00-04:00,440.8500061035156,443.3900146484375,439.3699951171875,441.5799865722656,15960600,0.0,0.0,MSFT
2024-06-14 00:00:00-04:00,438.2799987792969,443.1400146484375,436.7200012207031,442.57000732421875,13582000,0.0,0.0,MSFT
2024-06-17 00:00:00-04:00,442.5899963378906,450.94000244140625,440.7200012207031,448.3699951171875,20790000,0.0,0.0,MSFT
2024-06-18 00:00:00-04:00,449.7099914550781,450.1400146484375,444.8900146484375,446.3399963378906,17112500,0.0,0.0,MSFT
2024-06-20 00:00:00-04:00,446.29998779296875,446.5299987792969,441.2699890136719,445.70001220703125,19877400,0.0,0.0,MSFT
2024-06-21 00:00:00-04:00,447.3800048828125,450.5799865722656,446.510009765625,449.7799987792969,34486200,0.0,0.0,MSFT
2024-06-24 00:00:00-04:00,449.79998779296875,452.75,446.4100036621094,447.6700134277344,15913700,0.0,0.0,MSFT
2024-06-25 00:00:00-04:00,448.25,451.4200134277344,446.75,450.95001220703125,16747500,0.0,0.0,MSFT
2024-06-26 00:00:00-04:00,449.0,453.6000061035156,448.19000244140625,452.1600036621094,16507000,0.0,0.0,MSFT
2024-06-27 00:00:00-04:00,452.17999267578125,456.1700134277344,451.7699890136719,452.8500061035156,14806300,0.0,0.0,MSFT
2024-06-28 00:00:00-04:00,453.07000732421875,455.3800048828125,446.4100036621094,446.95001220703125,28362300,0.0,0.0,MSFT
2024-07-01 00:00:00-04:00,448.6600036621094,457.3699951171875,445.6600036621094,456.7300109863281,17662800,0.0,0.0,MSFT
2024-07-02 00:00:00-04:00,453.20001220703125,459.5899963378906,453.1099853515625,459.2799987792969,13979800,0.0,0.0,MSFT
2024-07-03 00:00:00-04:00,458.19000244140625,461.0199890136719,457.8800048828125,460.7699890136719,9932800,0.0,0.0,MSFT
2024-07-05 00:00:00-04:00,459.6099853515625,468.3500061035156,458.9700012207031,467.55999755859375,16000300,0.0,0.0,MSFT
2024-07-08 00:00:00-04:00,466.54998779296875,467.70001220703125,464.4599914550781,466.239990234375,12962300,0.0,0.0,MSFT
2024-07-09 00:00:00-04:00,467.0,467.3299865722656,458.0,459.5400085449219,17207200,0.0,0.0,MSFT
2024-07-10 00:00:00-04:00,461.2200012207031,466.4599914550781,458.8599853515625,466.25,18196100,0.0,0.0,MSFT
2024-07-11 00:00:00-04:00,462.9800109863281,464.7799987792969,451.54998779296875,454.70001220703125,23111200,0.0,0.0,MSFT
2024-07-12 00:00:00-04:00,454.3299865722656,456.3599853515625,450.6499938964844,453.54998779296875,16311300,0.0,0.0,MSFT
2024-07-15 00:00:00-04:00,453.29998779296875,457.260009765625,451.42999267578125,453.9599914550781,14429400,0.0,0.0,MSFT
2024-07-16 00:00:00-04:00,454.2200012207031,454.29998779296875,446.6600036621094,449.5199890136719,17175700,0.0,0.0,MSFT
2024-07-17 00:00:00-04:00,442.5899963378906,444.8500061035156,439.17999267578125,443.5199890136719,21778000,0.0,0.0,MSFT
2024-07-18 00:00:00-04:00,444.3399963378906,444.6499938964844,434.3999938964844,440.3699951171875,20794800,0.0,0.0,MSFT
2024-07-19 00:00:00-04:00,433.1000061035156,441.1400146484375,432.0,437.1099853515625,20862400,0.0,0.0,MSFT