MSFT / Microsoft Corporation - Flusso di opzioni sulle azioni

Microsoft Corporation
US ˙ NasdaqGS ˙ US5949181045

MSFT / Microsoft Corporation - Flusso di opzioni sulle azioni

Il mercato delle opzioni è considerato smart money e, monitorando le operazioni in opzioni effettuate, possiamo identificare segnali rialzisti o ribassisti. Il prodotto Fintel del flusso di opzioni riceve i dati sui trading quasi in tempo reale e li filtra per mostrare i grandi trading in blocco, che molto probabilmente sono effettuati da istituzioni. Osservando l'APERTURA di grandi posizioni CALL o PUT, possiamo ottenere un indicatore del sentiment quasi in tempo reale.

Vedi anche: la nostra Classifica delle azioni e la nostra Classifica degli ETF.

The following symbols provide the background for understanding the "side" column in the table. This column shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the trader was.
O--|---
Traded below bid (sold)
-O-|---
Traded on the bid (sold)
--O|---
Traded between mid and bid (sold)
---O---
Traded at mid market
---|O--
Traded between mid and ask/offer (bought)
---|-O-
Traded on the ask/offer (bought)
---|--O
Traded above ask/offer (bought)
Premium Sigmas
Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
Date Time Symbol Trade
Side		 Side Contract Expiry DTX Strike
Price		 Spot
Price		 Strike
/ Spot %		 Cond Event Trade Open Int IVOL Premium
Paid ($)		 Premium
Sigmas
2025-09-05 15:59:48 MSFT SELL --O|--- CALL 2025-09-12 7 497.5 494.918 0.52 SIZE > PRIOR OI MULTI-SWEEP 128 0.19 253,229 0.10
2025-09-05 15:59:24 MSFT 2025-09-12 7 494.409
2025-09-05 15:59:09 MSFT 2025-09-19 14 494.41
2025-09-05 15:59:10 MSFT 2025-09-19 14 494.365
2025-09-05 15:56:49 MSFT 2026-03-20 196 494.225
2025-09-05 15:56:17 MSFT 2025-09-05 0 494.375
2025-09-05 15:50:45 MSFT 2025-09-12 7 494.07
2025-09-05 15:50:45 MSFT 2025-09-12 7 494.07
2025-09-05 15:48:58 MSFT 2025-09-12 7 493.72
2025-09-05 15:40:40 MSFT 2025-09-05 0 493.305
2025-09-05 15:40:40 MSFT 2025-09-05 0 493.305
2025-09-05 15:40:05 MSFT 2025-09-12 7 493.354
2025-09-05 15:35:48 MSFT 2025-09-19 14 493.69
2025-09-05 15:29:44 MSFT 2025-09-12 7 494.615
2025-09-05 15:24:49 MSFT 2025-09-12 7 494.865
2025-09-05 15:23:24 MSFT 2025-09-19 14 494.37
2025-09-05 15:22:44 MSFT 2025-09-12 7 494.272
2025-09-05 15:22:27 MSFT 2025-09-12 7 494.265
2025-09-05 15:22:27 MSFT 2025-09-12 7 494.265
2025-09-05 15:17:33 MSFT 2025-10-17 42 493.31
2025-09-05 15:12:16 MSFT 2025-09-12 7 493.175
2025-09-05 15:11:56 MSFT 2025-09-12 7 493.3
2025-09-05 14:53:44 MSFT 2025-09-05 0 493.595
2025-09-05 14:50:05 MSFT 2025-09-05 0 492.945
2025-09-05 14:50:05 MSFT 2025-09-05 0 493.035
2025-09-05 14:43:45 MSFT 2025-10-03 28 492.831
2025-09-05 14:39:33 MSFT 2025-09-05 0 493.155
2025-09-05 14:37:57 MSFT 2026-02-20 168 493.07
2025-09-05 14:36:47 MSFT 2025-09-05 0 492.904
2025-09-05 14:35:46 MSFT 2025-09-19 14 492.605
2025-09-05 14:35:34 MSFT 2025-09-05 0 492.61
2025-09-05 14:35:35 MSFT 2025-09-05 0 492.669
2025-09-05 14:35:22 MSFT 2025-09-19 14 492.885
2025-09-05 14:35:22 MSFT 2025-09-19 14 492.885
2025-09-05 14:34:55 MSFT 2025-11-21 77 493.395
2025-09-05 14:34:55 MSFT 2025-09-05 0 493.47
2025-09-05 14:34:55 MSFT 2025-11-21 77 493.395
2025-09-05 14:33:23 MSFT 2025-09-05 0 493.95
2025-09-05 14:28:59 MSFT 2025-09-05 0 494.59
2025-09-05 14:28:46 MSFT 2025-09-05 0 494.62
2025-09-05 14:20:37 MSFT 2025-09-19 14 494.51
2025-09-05 14:17:54 MSFT 2025-12-19 105 494.03
2025-09-05 14:15:12 MSFT 2025-10-17 42 493.65
2025-09-05 14:12:24 MSFT 2025-09-19 14 493.65
2025-09-05 14:11:53 MSFT 2025-09-05 0 493.555
2025-09-05 14:11:53 MSFT 2025-09-05 0 493.555
2025-09-05 14:08:05 MSFT 2025-09-05 0 493.07
2025-09-05 14:03:06 MSFT 2025-09-05 0 493.15
2025-09-05 13:55:50 MSFT 2025-09-12 7 493.445
2025-09-05 13:55:39 MSFT 2025-09-05 0 493.4
2025-09-05 13:53:12 MSFT 2025-09-05 0 493.72
2025-09-05 13:49:12 MSFT 2025-09-26 21 493.94
2025-09-05 13:49:12 MSFT 2025-09-26 21 493.89
2025-09-05 13:46:40 MSFT 2026-01-16 133 493.99
2025-09-05 13:45:36 MSFT 2025-09-05 0 493.93
2025-09-05 13:40:51 MSFT 2025-09-05 0 494.65
2025-09-05 13:35:30 MSFT 2025-12-19 105 495.145
2025-09-05 13:33:52 MSFT 2025-09-12 7 494.8
2025-09-05 13:28:26 MSFT 2025-09-12 7 494.425
2025-09-05 13:24:39 MSFT 2025-10-03 28 494.744
2025-09-05 13:23:15 MSFT 2025-10-03 28 494.83
2025-09-05 13:23:13 MSFT 2025-10-03 28 494.83
2025-09-05 13:22:50 MSFT 2025-12-19 105 494.92
2025-09-05 13:21:03 MSFT 2025-09-05 0 494.73
2025-09-05 13:15:33 MSFT 2025-09-05 0 495.175
2025-09-05 13:13:52 MSFT 2025-09-05 0 495.115
2025-09-05 13:09:52 MSFT 2025-09-05 0 494.9
2025-09-05 12:59:46 MSFT 2025-09-05 0 495.06
2025-09-05 12:48:13 MSFT 2025-09-05 0 494.8
2025-09-05 12:48:13 MSFT 2025-09-05 0 494.8
2025-09-05 12:47:58 MSFT 2025-09-05 0 494.75
2025-09-05 12:47:44 MSFT 2025-09-05 0 495.045
2025-09-05 12:46:21 MSFT 2025-09-19 14 495.445
2025-09-05 12:27:02 MSFT 2025-10-03 28 497.08
2025-09-05 12:25:48 MSFT 2025-09-05 0 496.76
2025-09-05 12:19:24 MSFT 2025-09-05 0 496.35
2025-09-05 12:19:19 MSFT 2025-09-19 14 496.39
2025-09-05 12:19:19 MSFT 2025-09-19 14 496.39
2025-09-05 12:16:58 MSFT 2025-09-05 0 496.895
2025-09-05 12:05:27 MSFT 2025-09-05 0 496.035
2025-09-05 12:05:27 MSFT 2025-09-05 0 496.035
2025-09-05 12:04:52 MSFT 2025-09-05 0 496.056
2025-09-05 12:04:20 MSFT 2025-09-05 0 495.885
2025-09-05 12:04:20 MSFT 2025-09-05 0 495.885
2025-09-05 12:03:54 MSFT 2025-09-05 0 495.845
2025-09-05 12:03:54 MSFT 2025-09-05 0 495.845
2025-09-05 12:03:54 MSFT 2025-09-05 0 495.845
2025-09-05 12:01:18 MSFT 2025-09-05 0 496.55
2025-09-05 11:59:54 MSFT 2025-09-05 0 496.31
2025-09-05 11:52:45 MSFT 2025-09-05 0 496.72
2025-09-05 11:39:07 MSFT 2025-10-17 42 497.299
2025-09-05 11:39:07 MSFT 2025-10-17 42 497.299
2025-09-05 11:26:02 MSFT 2025-12-19 105 496.95
2025-09-05 11:25:46 MSFT 2025-12-19 105 496.975
2025-09-05 11:25:40 MSFT 2025-09-05 0 496.969
2025-09-05 11:10:05 MSFT 2025-09-05 0 495.42
2025-09-05 11:10:05 MSFT 2025-09-05 0 495.42
2025-09-05 11:08:45 MSFT 2025-09-05 0 495.345
2025-09-05 11:07:00 MSFT 2025-09-05 0 495.005
2025-09-05 11:05:59 MSFT 2025-09-05 0 494.855
2025-09-05 11:02:36 MSFT 2025-09-12 7 495.019
2025-09-05 11:02:36 MSFT 2025-09-12 7 495.02
2025-09-05 11:00:55 MSFT 2025-09-12 7 495.33
2025-09-05 11:00:48 MSFT 2025-09-12 7 495.3
2025-09-05 10:57:27 MSFT 2025-09-05 0 496.272
2025-09-05 10:53:22 MSFT 2025-09-05 0 497.38
2025-09-05 10:53:19 MSFT 2025-10-17 42 497.315
2025-09-05 10:49:01 MSFT 2025-09-05 0 497.35
2025-09-05 10:49:01 MSFT 2025-09-05 0 497.35
2025-09-05 10:47:27 MSFT 2025-09-05 0 497.745
2025-09-05 10:44:11 MSFT 2025-09-05 0 498.751
2025-09-05 10:43:43 MSFT 2025-09-12 7 498.805
2025-09-05 10:43:11 MSFT 2025-10-17 42 498.59
2025-09-05 10:43:11 MSFT 2025-10-17 42 498.605
2025-09-05 10:42:08 MSFT 2025-09-12 7 498.71
2025-09-05 10:41:49 MSFT 2025-09-12 7 498.634
2025-09-05 10:37:11 MSFT 2025-09-12 7 498.34
2025-09-05 10:37:11 MSFT 2025-09-12 7 498.34
2025-09-05 10:37:11 MSFT 2025-09-12 7 498.34
2025-09-05 10:33:32 MSFT 2025-09-05 0 498.625
2025-09-05 10:33:32 MSFT 2025-09-05 0 498.6
2025-09-05 10:32:24 MSFT 2025-09-05 0 499.274
2025-09-05 10:30:56 MSFT 2025-09-05 0 499.55
2025-09-05 10:30:28 MSFT 2025-09-05 0 499.035
2025-09-05 10:30:15 MSFT 2025-09-12 7 498.865
2025-09-05 10:29:14 MSFT 2025-09-05 0 498.475
2025-09-05 10:29:13 MSFT 2025-12-19 105 498.365
2025-09-05 10:28:05 MSFT 2025-09-05 0 498.9
2025-09-05 10:28:00 MSFT 2025-09-05 0 498.75
2025-09-05 10:27:55 MSFT 2026-01-16 133 498.735
2025-09-05 10:27:44 MSFT 2025-09-05 0 498.835
2025-09-05 10:27:45 MSFT 2025-09-05 0 498.82
2025-09-05 10:27:31 MSFT 2025-09-19 14 498.716
2025-09-05 10:26:20 MSFT 2025-10-17 42 498.745
2025-09-05 10:26:12 MSFT 2025-10-17 42 498.71
2025-09-05 10:25:12 MSFT 2025-09-12 7 499.241
2025-09-05 10:25:12 MSFT 2025-09-12 7 499.186
2025-09-05 10:24:21 MSFT 2025-09-05 0 499.292
2025-09-05 10:20:18 MSFT 2025-10-17 42 500.325
2025-09-05 10:19:53 MSFT 2025-10-17 42 500.635
2025-09-05 10:18:58 MSFT 2025-09-19 14 500.82
2025-09-05 10:16:17 MSFT 2025-09-05 0 501.216
2025-09-05 10:13:01 MSFT 2025-09-05 0 501.285
2025-09-05 10:12:35 MSFT 2025-09-05 0 501.1
2025-09-05 10:10:26 MSFT 2025-09-05 0 500.55
2025-09-05 10:10:13 MSFT 2025-09-19 14 500.51
2025-09-05 10:03:37 MSFT 2025-10-10 35 501.57
2025-09-05 10:03:36 MSFT 2025-10-10 35 501.545
2025-09-05 10:03:22 MSFT 2025-10-10 35 501.76
2025-09-05 10:02:00 MSFT 2025-10-10 35 501.495
2025-09-05 09:58:09 MSFT 2025-10-10 35 501.23
2025-09-05 09:58:10 MSFT 2025-10-10 35 501.24
2025-09-05 09:57:54 MSFT 2025-09-05 0 501.595
2025-09-05 09:56:12 MSFT 2025-09-05 0 501.65
2025-09-05 09:56:14 MSFT 2025-09-05 0 501.615
2025-09-05 09:55:50 MSFT 2026-03-20 196 501.764
2025-09-05 09:50:01 MSFT 2025-09-05 0 503.545
2025-09-05 09:46:05 MSFT 2025-09-05 0 501.985
2025-09-05 09:45:31 MSFT 2025-10-10 35 501.684
2025-09-05 09:45:21 MSFT 2025-10-10 35 501.47
2025-09-05 09:45:23 MSFT 2025-10-10 35 501.555
2025-09-05 09:45:19 MSFT 2025-10-10 35 502.051
2025-09-05 09:44:54 MSFT 2025-10-17 42 503.025
2025-09-05 09:43:59 MSFT 2025-09-05 0 501.939
2025-09-05 09:43:27 MSFT 2025-09-05 0 502.68
2025-09-05 09:43:28 MSFT 2025-09-05 0 502.696
2025-09-05 09:42:43 MSFT 2025-09-05 0 502.449
2025-09-05 09:42:39 MSFT 2025-09-05 0 502.225
2025-09-05 09:40:55 MSFT 2025-09-05 0 501.255
2025-09-05 09:40:55 MSFT 2025-09-05 0 501.255
2025-09-05 09:40:44 MSFT 2025-09-05 0 501.619
2025-09-05 09:39:00 MSFT 2025-09-05 0 501.561
2025-09-05 09:38:20 MSFT 2025-09-05 0 502.7
2025-09-05 09:37:16 MSFT 2025-09-05 0 504.43
2025-09-05 09:37:02 MSFT 2025-09-05 0 505.175
2025-09-05 09:34:28 MSFT 2025-10-17 42 507.21
2025-09-05 09:31:44 MSFT 2025-09-05 0 508.835
2025-09-05 09:31:44 MSFT 2025-09-05 0 508.835
2025-09-05 09:30:39 MSFT 2025-09-05 0 510.69
2025-09-04 15:59:33 MSFT 2025-09-05 1 507.75
2025-09-04 15:54:40 MSFT 2025-09-12 8 507.095
2025-09-04 15:43:39 MSFT 2025-10-17 43 506.715
2025-09-04 15:43:33 MSFT 2025-10-17 43 506.745
2025-09-04 15:34:53 MSFT 2025-09-19 15 506.785
2025-09-04 15:30:27 MSFT 2025-09-05 1 506.835
2025-09-04 15:30:27 MSFT 2025-09-05 1 506.83
2025-09-04 15:29:06 MSFT 2025-09-05 1 506.58
2025-09-04 15:18:46 MSFT 2025-09-19 15 507.105
2025-09-04 15:18:46 MSFT 2025-09-19 15 507.07
2025-09-04 15:16:26 MSFT 2025-09-26 22 507.325
2025-09-04 15:16:27 MSFT 2025-09-26 22 507.32
2025-09-04 15:14:25 MSFT 2025-09-26 22 507.44
2025-09-04 15:12:29 MSFT 2025-09-26 22 507.31
2025-09-04 15:10:23 MSFT 2025-09-26 22 507.185
2025-09-04 15:08:19 MSFT 2025-09-19 15 507.495
2025-09-04 14:59:19 MSFT 2025-09-19 15 507.59
2025-09-04 14:57:18 MSFT 2025-09-12 8 507.655
2025-09-04 14:56:08 MSFT 2025-09-05 1 507.934
2025-09-04 14:41:42 MSFT 2025-09-19 15 508.07
2025-09-04 14:24:02 MSFT 2025-09-19 15 507.355
2025-09-04 14:24:02 MSFT 2025-09-12 8 507.355
2025-09-04 14:14:36 MSFT 2025-09-05 1 507.154
2025-09-04 14:14:36 MSFT 2025-09-05 1 507.155
2025-09-04 13:42:47 MSFT 2025-10-03 29 507.145
2025-09-04 13:31:53 MSFT 2025-09-05 1 506.775
2025-09-04 13:01:24 MSFT 2025-09-05 1 506.726
2025-09-04 12:57:34 MSFT 2025-09-05 1 506.432
2025-09-04 12:38:43 MSFT 2025-09-05 1 506.32
2025-09-04 12:29:48 MSFT 2025-09-05 1 506.015
2025-09-04 12:23:50 MSFT 2025-09-05 1 506.246
2025-09-04 12:22:01 MSFT 2025-09-19 15 506.465
2025-09-04 11:34:21 MSFT 2025-09-05 1 506.985
2025-09-04 11:32:20 MSFT 2025-09-05 1 507.275
2025-09-04 11:30:58 MSFT 2025-09-05 1 507.31
2025-09-04 11:16:35 MSFT 2025-09-05 1 506.805
2025-09-04 11:15:28 MSFT 2025-09-05 1 506.337
2025-09-04 11:14:14 MSFT 2025-09-05 1 506.261
2025-09-04 11:14:14 MSFT 2025-09-05 1 506.264
2025-09-04 11:06:40 MSFT 2025-12-19 106 506.845
2025-09-04 10:59:54 MSFT 2025-09-05 1 507.53
2025-09-04 10:59:54 MSFT 2025-09-05 1 507.53
2025-09-04 10:56:03 MSFT 2025-09-05 1 507.0
2025-09-04 10:50:04 MSFT 2026-03-20 197 507.4
2025-09-04 10:38:56 MSFT 2025-09-05 1 507.09
2025-09-04 10:34:01 MSFT 2025-10-17 43 505.86
2025-09-04 10:33:29 MSFT 2025-10-17 43 506.405
2025-09-04 10:33:29 MSFT 2025-10-17 43 506.405
2025-09-04 10:28:32 MSFT 2025-09-05 1 505.39
2025-09-04 10:20:11 MSFT 2025-09-12 8 504.745
2025-09-04 10:20:11 MSFT 2025-09-12 8 504.745
2025-09-04 10:01:37 MSFT 2025-09-05 1 503.37
2025-09-04 09:59:04 MSFT 2025-09-05 1 503.985
2025-09-04 09:37:58 MSFT 2025-09-05 1 506.328
2025-09-04 09:35:04 MSFT 2025-09-12 8 506.595
2025-09-04 09:31:03 MSFT 2025-09-05 1 504.449
2025-09-04 09:30:27 MSFT 2025-09-05 1 504.4
2025-09-04 09:30:27 MSFT 2025-09-05 1 504.4
2025-09-03 15:59:59 MSFT 2025-09-05 2 505.376
2025-09-03 15:59:13 MSFT 2025-09-05 2 505.0
2025-09-03 15:57:32 MSFT 2025-09-05 2 505.07
2025-09-03 15:57:15 MSFT 2025-09-05 2 505.09
2025-09-03 15:57:15 MSFT 2025-09-05 2 505.09
2025-09-03 15:48:35 MSFT 2025-09-05 2 504.375
2025-09-03 15:48:35 MSFT 2025-09-05 2 504.375
2025-09-03 15:40:51 MSFT 2025-09-05 2 503.7
2025-09-03 15:40:38 MSFT 2025-09-05 2 503.675
2025-09-03 15:40:38 MSFT 2025-09-05 2 503.675
2025-09-03 15:19:07 MSFT 2025-09-19 16 502.73
2025-09-03 15:19:07 MSFT 2025-09-19 16 502.735
2025-09-03 15:16:57 MSFT 2025-09-05 2 502.44
2025-09-03 15:16:57 MSFT 2025-09-05 2 502.44
2025-09-03 14:46:38 MSFT 2025-09-05 2 503.135
2025-09-03 14:46:38 MSFT 2025-09-05 2 503.135
2025-09-03 14:37:53 MSFT 2025-09-05 2 502.86
2025-09-03 14:37:38 MSFT 2025-09-05 2 502.88
2025-09-03 14:37:36 MSFT 2025-09-05 2 502.885
2025-09-03 11:31:20 MSFT 2025-09-19 16 505.095
2025-09-03 10:46:25 MSFT 2025-10-17 44 506.14
2025-09-03 10:11:17 MSFT 2025-09-05 2 506.042
2025-09-03 10:06:07 MSFT 2025-09-19 16 505.48
2025-09-03 10:04:24 MSFT 2026-12-18 471 505.66
2025-09-03 09:51:24 MSFT 2025-09-05 2 506.72
2025-09-03 09:50:51 MSFT 2025-09-05 2 505.633
2025-09-03 09:41:55 MSFT 2025-09-05 2 506.1
2025-09-03 09:41:55 MSFT 2025-09-05 2 506.1
2025-09-03 09:40:50 MSFT 2025-09-19 16 505.85
2025-09-03 09:36:59 MSFT 2025-09-05 2 504.666
2025-09-03 09:34:26 MSFT 2025-09-05 2 504.72
2025-09-03 09:33:33 MSFT 2025-10-17 44 504.875
2025-09-02 15:59:39 MSFT 2025-09-05 3 505.154
2025-09-02 15:59:36 MSFT 2025-09-05 3 505.075
2025-09-02 15:58:57 MSFT 2025-09-05 3 505.3
2025-09-02 15:58:57 MSFT 2025-09-05 3 505.3
2025-09-02 15:53:10 MSFT 2025-09-05 3 504.761
2025-09-02 15:41:24 MSFT 2026-09-18 381 503.93
2025-09-02 15:24:24 MSFT 2025-09-19 17 503.59
2025-09-02 15:12:10 MSFT 2025-10-17 45 503.365
2025-09-02 15:12:10 MSFT 2025-10-17 45 503.365
2025-09-02 14:18:57 MSFT 2025-09-19 17 501.985
2025-09-02 13:41:02 MSFT 2027-06-17 653 502.855
2025-09-02 13:40:59 MSFT 2027-06-17 653 502.865
2025-09-02 13:38:47 MSFT 2025-09-05 3 502.85
2025-09-02 13:36:30 MSFT 2025-10-17 45 502.914
2025-09-02 13:27:08 MSFT 2025-10-17 45 501.948
2025-09-02 12:59:23 MSFT 2025-10-17 45 501.48
2025-09-02 12:43:37 MSFT 2025-09-05 3 501.35
2025-09-02 12:36:52 MSFT 2025-09-19 17 501.085
2025-09-02 12:28:52 MSFT 2025-09-05 3 500.99
2025-09-02 12:28:22 MSFT 2025-09-05 3 501.12
2025-09-02 12:21:02 MSFT 2025-09-05 3 501.585
2025-09-02 12:21:02 MSFT 2025-09-05 3 501.57
2025-09-02 12:20:47 MSFT 2025-09-19 17 501.513
2025-09-02 12:20:39 MSFT 2025-09-05 3 501.53
2025-09-02 12:20:36 MSFT 2025-09-05 3 501.53
2025-09-02 12:20:36 MSFT 2025-09-05 3 501.53
2025-09-02 12:17:31 MSFT 2025-09-19 17 501.36
2025-09-02 12:17:33 MSFT 2025-09-19 17 501.365
2025-09-02 12:17:31 MSFT 2025-09-19 17 501.36
2025-09-02 12:17:21 MSFT 2025-09-19 17 501.352
2025-09-02 12:17:22 MSFT 2025-09-19 17 501.33
2025-09-02 12:17:14 MSFT 2025-09-19 17 501.295
2025-09-02 12:17:15 MSFT 2025-09-19 17 501.32
2025-09-02 12:17:15 MSFT 2025-09-19 17 501.335
2025-09-02 12:16:54 MSFT 2025-09-19 17 501.27
2025-09-02 12:16:54 MSFT 2025-09-19 17 501.27
2025-09-02 12:16:02 MSFT 2025-09-19 17 501.35
2025-09-02 12:16:00 MSFT 2025-09-19 17 501.35
2025-09-02 12:15:58 MSFT 2025-09-19 17 501.265
2025-09-02 12:15:21 MSFT 2025-09-19 17 501.125
2025-09-02 12:12:24 MSFT 2025-09-19 17 501.135
2025-09-02 12:11:58 MSFT 2025-09-19 17 500.995
2025-09-02 12:10:43 MSFT 2025-09-19 17 501.055
2025-09-02 12:10:07 MSFT 2025-09-19 17 500.94
2025-09-02 12:10:05 MSFT 2025-09-19 17 500.959
2025-09-02 12:09:53 MSFT 2025-09-19 17 500.994
2025-09-02 12:06:20 MSFT 2025-09-19 17 501.085
2025-09-02 12:06:18 MSFT 2025-09-19 17 500.99
2025-09-02 12:04:45 MSFT 2025-09-19 17 500.735
2025-09-02 12:03:54 MSFT 2025-09-19 17 500.785
2025-09-02 12:03:39 MSFT 2025-09-19 17 500.77
2025-09-02 11:32:25 MSFT 2025-10-17 45 500.945
2025-09-02 11:32:25 MSFT 2025-10-17 45 500.945
2025-09-02 11:22:07 MSFT 2025-09-05 3 500.806
2025-09-02 10:49:49 MSFT 2025-09-05 3 503.215
2025-09-02 10:29:14 MSFT 2025-10-17 45 504.993
2025-09-02 10:21:52 MSFT 2025-09-19 17 504.655
2025-09-02 10:11:45 MSFT 2025-11-21 80 503.19
2025-09-02 10:11:45 MSFT 2025-11-21 80 503.19
2025-09-02 10:10:37 MSFT 2025-09-19 17 502.975
2025-09-02 10:09:40 MSFT 2025-09-05 3 503.035
2025-09-02 10:08:51 MSFT 2025-09-05 3 503.025
2025-09-02 09:50:06 MSFT 2025-09-19 17 503.319
2025-09-02 09:44:12 MSFT 2025-09-05 3 501.03
2025-09-02 09:44:12 MSFT 2025-09-05 3 501.03
2025-09-02 09:39:33 MSFT 2025-09-05 3 502.683
2025-09-02 09:38:51 MSFT 2025-09-05 3 502.26
2025-09-02 09:35:44 MSFT 2025-10-17 45 502.17
2025-09-02 09:32:54 MSFT 2025-09-05 3 498.151
2025-09-02 09:31:00 MSFT 2025-12-19 108 499.38
2025-09-02 09:30:58 MSFT 2025-12-19 108 499.36
2025-08-29 15:59:20 MSFT 2025-09-05 7 506.065
2025-08-29 15:55:25 MSFT 2025-09-19 21 506.19
2025-08-29 15:53:07 MSFT 2025-09-05 7 507.445
2025-08-29 15:49:01 MSFT 2025-09-05 7 508.57
2025-08-29 15:45:55 MSFT 2025-09-05 7 508.64
2025-08-29 15:30:42 MSFT 2025-08-29 0 508.9
2025-08-29 15:24:43 MSFT 2025-08-29 0 508.91
2025-08-29 15:22:52 MSFT 2025-09-05 7 508.775
2025-08-29 15:22:52 MSFT 2025-09-05 7 508.775
2025-08-29 15:17:35 MSFT 2025-09-05 7 508.86
2025-08-29 15:17:35 MSFT 2025-09-05 7 508.86
2025-08-29 15:17:20 MSFT 2025-09-05 7 508.855
2025-08-29 15:17:20 MSFT 2025-09-05 7 508.855
2025-08-29 15:01:20 MSFT 2025-10-17 49 508.565
2025-08-29 14:46:06 MSFT 2025-08-29 0 508.435
2025-08-29 14:27:31 MSFT 2025-10-17 49 508.645
2025-08-29 14:25:35 MSFT 2025-08-29 0 508.791
2025-08-29 14:21:10 MSFT 2025-10-03 35 508.815
2025-08-29 14:21:07 MSFT 2025-10-03 35 508.81
2025-08-29 14:17:43 MSFT 2025-10-03 35 508.71
2025-08-29 14:15:46 MSFT 2025-10-03 35 508.845
2025-08-29 14:15:33 MSFT 2025-10-03 35 508.845
2025-08-29 14:14:58 MSFT 2025-10-03 35 508.835
2025-08-29 13:24:43 MSFT 2025-09-05 7 508.055
2025-08-29 13:24:43 MSFT 2025-09-05 7 508.055
2025-08-29 12:15:11 MSFT 2025-08-29 0 507.975
2025-08-29 11:48:02 MSFT 2025-12-19 112 507.58
2025-08-29 11:37:08 MSFT 2025-09-19 21 507.775
2025-08-29 11:37:08 MSFT 2025-09-19 21 507.775
2025-08-29 11:37:08 MSFT 2025-09-19 21 507.775
2025-08-29 11:34:01 MSFT 2025-08-29 0 507.53
2025-08-29 11:27:22 MSFT 2025-08-29 0 508.165
2025-08-29 11:19:18 MSFT 2025-09-12 14 507.564
2025-08-29 11:17:13 MSFT 2025-09-19 21 507.46
2025-08-29 11:16:27 MSFT 2025-09-05 7 507.412
2025-08-29 11:12:32 MSFT 2025-08-29 0 507.465
2025-08-29 11:08:10 MSFT 2025-08-29 0 506.995
2025-08-29 11:08:10 MSFT 2025-08-29 0 506.981
2025-08-29 10:28:02 MSFT 2025-09-19 21 505.39
2025-08-29 10:28:02 MSFT 2025-09-19 21 505.39
2025-08-29 10:28:00 MSFT 2025-09-19 21 505.39
2025-08-29 10:28:01 MSFT 2025-09-19 21 505.4
2025-08-29 10:28:01 MSFT 2025-09-19 21 505.39
2025-08-29 10:15:41 MSFT 2025-08-29 0 505.485
2025-08-29 10:14:10 MSFT 2025-09-26 28 505.25
2025-08-29 10:12:06 MSFT 2025-08-29 0 504.718
2025-08-29 10:12:06 MSFT 2025-08-29 0 504.7
2025-08-29 10:10:03 MSFT 2025-08-29 0 505.065
2025-08-29 10:09:27 MSFT 2025-08-29 0 504.821
2025-08-29 10:09:27 MSFT 2025-08-29 0 504.84
2025-08-29 10:08:01 MSFT 2025-08-29 0 504.825
2025-08-29 10:07:14 MSFT 2025-08-29 0 504.921
2025-08-29 10:06:37 MSFT 2025-08-29 0 504.76
2025-08-29 10:04:53 MSFT 2025-09-05 7 505.115
2025-08-29 09:57:45 MSFT 2025-08-29 0 504.92
2025-08-29 09:56:18 MSFT 2025-09-05 7 505.44
2025-08-29 09:48:38 MSFT 2025-10-17 49 505.925
2025-08-29 09:42:16 MSFT 2025-08-29 0 507.445
2025-08-29 09:41:49 MSFT 2025-08-29 0 507.295
2025-08-29 09:41:49 MSFT 2025-08-29 0 507.295
2025-08-29 09:41:01 MSFT 2025-08-29 0 507.194
2025-08-29 09:35:33 MSFT 2025-08-29 0 508.095
2025-08-28 15:47:35 MSFT 2025-08-29 1 510.385
2025-08-28 15:36:12 MSFT 2025-08-29 1 509.915
2025-08-28 15:34:21 MSFT 2025-08-29 1 509.67
2025-08-28 15:34:21 MSFT 2025-08-29 1 509.67
2025-08-28 15:29:32 MSFT 2025-10-17 50 509.655
2025-08-28 15:22:27 MSFT 2025-08-29 1 509.755
2025-08-28 15:22:27 MSFT 2025-08-29 1 509.755
2025-08-28 15:18:24 MSFT 2025-08-29 1 509.75
2025-08-28 15:05:56 MSFT 2025-08-29 1 509.535
2025-08-28 14:51:06 MSFT 2025-08-29 1 508.985
2025-08-28 14:44:02 MSFT 2025-08-29 1 509.43
2025-08-28 14:35:18 MSFT 2025-11-21 85 509.665
2025-08-28 13:41:53 MSFT 2025-09-19 22 508.165
2025-08-28 13:38:28 MSFT 2025-08-29 1 508.395
2025-08-28 13:34:28 MSFT 2025-08-29 1 508.67
2025-08-28 13:29:25 MSFT 2025-09-19 22 508.44
2025-08-28 13:11:56 MSFT 2025-08-29 1 507.86
2025-08-28 12:57:23 MSFT 2025-09-26 29 507.737
2025-08-28 12:18:50 MSFT 2025-11-21 85 508.865
2025-08-28 12:17:48 MSFT 2025-10-17 50 508.955
2025-08-28 12:07:37 MSFT 2025-09-12 15 508.85
2025-08-28 12:04:22 MSFT 2025-11-21 85 508.224
2025-08-28 11:59:40 MSFT 2025-09-19 22 508.02
2025-08-28 11:15:38 MSFT 2025-08-29 1 508.015
2025-08-28 10:58:09 MSFT 2025-08-29 1 507.46
2025-08-28 10:13:00 MSFT 2025-09-12 15 506.955
2025-08-28 10:10:27 MSFT 2025-10-17 50 507.0
2025-08-28 10:09:47 MSFT 2025-10-17 50 507.008
2025-08-28 10:06:09 MSFT 2025-08-29 1 506.32
2025-08-28 10:05:40 MSFT 2025-09-05 8 506.19
2025-08-28 10:02:20 MSFT 2025-10-17 50 506.816
2025-08-28 09:53:55 MSFT 2025-11-21 85 505.675
2025-08-28 09:46:49 MSFT 2025-08-29 1 506.581
2025-08-28 09:46:49 MSFT 2025-08-29 1 506.58
2025-08-28 09:37:07 MSFT 2025-11-21 85 508.8
2025-08-28 09:34:58 MSFT 2025-09-19 22 509.45
2025-08-28 09:33:27 MSFT 2025-08-29 1 509.045
2025-08-28 09:32:16 MSFT 2025-08-29 1 509.33
2025-08-27 15:52:11 MSFT 2025-08-29 2 506.705
2025-08-27 15:52:08 MSFT 2025-08-29 2 506.72
2025-08-27 15:52:08 MSFT 2025-08-29 2 506.72
2025-08-27 15:50:16 MSFT 2025-08-29 2 506.824
2025-08-27 15:50:16 MSFT 2025-08-29 2 506.875
2025-08-27 15:50:16 MSFT 2025-08-29 2 506.875
2025-08-27 15:50:00 MSFT 2025-08-29 2 506.95
2025-08-27 15:50:00 MSFT 2025-08-29 2 507.038
2025-08-27 15:49:37 MSFT 2025-08-29 2 506.86
2025-08-27 15:49:37 MSFT 2025-08-29 2 506.865
2025-08-27 15:48:50 MSFT 2025-08-29 2 506.68
2025-08-27 15:48:50 MSFT 2025-08-29 2 506.705
2025-08-27 15:46:55 MSFT 2025-08-29 2 506.7
2025-08-27 15:46:55 MSFT 2025-08-29 2 506.7
2025-08-27 15:46:55 MSFT 2025-08-29 2 506.7
2025-08-27 15:45:05 MSFT 2025-08-29 2 506.624
2025-08-27 15:44:18 MSFT 2025-08-29 2 506.575
2025-08-27 15:44:18 MSFT 2025-08-29 2 506.57
2025-08-27 15:44:18 MSFT 2025-08-29 2 506.57
2025-08-27 15:44:18 MSFT 2025-08-29 2 506.575
2025-08-27 15:40:17 MSFT 2025-08-29 2 506.54
2025-08-27 15:40:00 MSFT 2025-08-29 2 506.435
2025-08-27 15:39:28 MSFT 2025-08-29 2 506.472
2025-08-27 15:39:28 MSFT 2025-08-29 2 506.47
2025-08-27 15:39:26 MSFT 2025-08-29 2 506.515
2025-08-27 15:39:26 MSFT 2025-08-29 2 506.515
2025-08-27 15:38:09 MSFT 2025-08-29 2 506.32
2025-08-27 15:38:09 MSFT 2025-08-29 2 506.32
2025-08-27 15:36:42 MSFT 2025-10-03 37 506.215
2025-08-27 15:20:36 MSFT 2025-09-19 23 506.19
2025-08-27 15:20:28 MSFT 2025-08-29 2 506.19
2025-08-27 15:17:24 MSFT 2025-09-05 9 505.876
2025-08-27 15:16:20 MSFT 2025-08-29 2 505.995
2025-08-27 15:12:30 MSFT 2025-09-19 23 505.337
2025-08-27 15:11:38 MSFT 2025-08-29 2 505.695
2025-08-27 15:06:36 MSFT 2025-08-29 2 506.185
2025-08-27 15:06:33 MSFT 2025-08-29 2 506.16
2025-08-27 15:02:57 MSFT 2025-08-29 2 506.235
2025-08-27 15:02:28 MSFT 2025-08-29 2 506.215
2025-08-27 15:02:09 MSFT 2025-08-29 2 506.095
2025-08-27 15:01:31 MSFT 2025-08-29 2 506.02
2025-08-27 14:45:07 MSFT 2025-08-29 2 506.325
2025-08-27 14:44:22 MSFT 2025-08-29 2 506.294
2025-08-27 14:43:56 MSFT 2025-08-29 2 506.255
2025-08-27 14:20:23 MSFT 2025-08-29 2 506.5
2025-08-27 14:03:27 MSFT 2025-08-29 2 506.085
2025-08-27 14:03:27 MSFT 2025-08-29 2 506.1
2025-08-27 13:47:31 MSFT 2025-09-19 23 506.065
2025-08-27 13:43:11 MSFT 2025-08-29 2 506.064
2025-08-27 13:38:06 MSFT 2025-08-29 2 506.18
2025-08-27 13:35:59 MSFT 2025-08-29 2 505.81
2025-08-27 12:43:30 MSFT 2025-08-29 2 504.75
2025-08-27 12:41:03 MSFT 2025-08-29 2 504.681
2025-08-27 12:39:03 MSFT 2025-09-05 9 504.445
2025-08-27 12:32:28 MSFT 2025-08-29 2 504.2
2025-08-27 12:28:14 MSFT 2025-08-29 2 503.643
2025-08-27 12:28:09 MSFT 2025-08-29 2 503.63
2025-08-27 12:28:08 MSFT 2025-08-29 2 503.646
2025-08-27 12:28:05 MSFT 2025-08-29 2 503.66
2025-08-27 12:00:54 MSFT 2025-08-29 2 504.445
2025-08-27 11:56:31 MSFT 2025-08-29 2 504.715
2025-08-27 11:40:29 MSFT 2025-08-29 2 504.175
2025-08-27 11:33:55 MSFT 2025-08-29 2 503.91
2025-08-27 11:33:55 MSFT 2025-08-29 2 503.91
2025-08-27 11:30:20 MSFT 2025-08-29 2 504.64
2025-08-27 11:27:08 MSFT 2025-08-29 2 504.455
2025-08-27 11:25:02 MSFT 2025-09-19 23 504.481
2025-08-27 11:20:02 MSFT 2025-08-29 2 504.47
2025-08-27 11:14:33 MSFT 2025-08-29 2 504.275
2025-08-27 11:14:32 MSFT 2025-08-29 2 504.275
2025-08-27 11:14:32 MSFT 2025-08-29 2 504.275
2025-08-27 11:14:32 MSFT 2025-08-29 2 504.275
2025-08-27 11:07:20 MSFT 2025-08-29 2 503.915
2025-08-27 11:07:10 MSFT 2025-08-29 2 503.815
2025-08-27 11:04:23 MSFT 2025-08-29 2 503.845
2025-08-27 11:01:14 MSFT 2025-08-29 2 504.3
2025-08-27 10:57:56 MSFT 2025-08-29 2 503.807
2025-08-27 10:56:04 MSFT 2025-08-29 2 504.27
2025-08-27 10:50:44 MSFT 2025-08-29 2 504.08
2025-08-27 10:45:27 MSFT 2025-09-19 23 504.415
2025-08-27 10:39:32 MSFT 2025-09-19 23 504.275
2025-08-27 10:38:39 MSFT 2025-08-29 2 503.965
2025-08-27 10:38:20 MSFT 2025-08-29 2 504.169
2025-08-27 10:34:44 MSFT 2025-11-21 86 504.835
2025-08-27 10:28:40 MSFT 2025-08-29 2 503.858
2025-08-27 10:28:39 MSFT 2025-08-29 2 503.865
2025-08-27 10:28:36 MSFT 2025-08-29 2 503.97
2025-08-27 10:27:12 MSFT 2025-09-19 23 503.856
2025-08-27 10:27:12 MSFT 2025-09-19 23 503.855
2025-08-27 10:19:57 MSFT 2025-10-17 51 503.21
2025-08-27 10:13:22 MSFT 2025-08-29 2 500.885
2025-08-27 10:10:29 MSFT 2025-08-29 2 501.33
2025-08-27 10:08:32 MSFT 2025-08-29 2 501.025
2025-08-27 10:08:32 MSFT 2025-08-29 2 501.025
2025-08-27 09:59:18 MSFT 2025-09-19 23 499.98
2025-08-27 09:49:32 MSFT 2025-09-26 30 500.385
2025-08-27 09:49:32 MSFT 2025-09-26 30 500.385
2025-08-27 09:48:46 MSFT 2025-08-29 2 501.255
2025-08-27 09:47:35 MSFT 2025-08-29 2 501.29
2025-08-27 09:45:05 MSFT 2025-08-29 2 500.776
2025-08-27 09:44:07 MSFT 2025-08-29 2 500.95
2025-08-27 09:44:07 MSFT 2025-08-29 2 500.95
2025-08-27 09:40:11 MSFT 2025-08-29 2 501.67
2025-08-27 09:35:06 MSFT 2025-08-29 2 501.5
2025-08-27 09:35:02 MSFT 2025-08-29 2 501.47
2025-08-27 09:35:00 MSFT 2025-08-29 2 501.495
2025-08-27 09:33:04 MSFT 2025-08-29 2 502.64
2025-08-27 09:30:42 MSFT 2025-12-19 114 502.925
2025-08-27 09:30:22 MSFT 2025-09-26 30 502.625
2025-08-26 15:51:15 MSFT 2025-08-29 3 502.75
2025-08-26 15:51:00 MSFT 2025-08-29 3 502.116
2025-08-26 15:50:40 MSFT 2025-09-05 10 502.555
2025-08-26 15:50:20 MSFT 2025-08-29 3 502.13
2025-08-26 15:50:21 MSFT 2025-09-26 31 502.511
2025-08-26 15:50:00 MSFT 2025-10-17 52 501.374
2025-08-26 15:50:00 MSFT 2025-10-17 52 499.225
2025-08-26 15:50:00 MSFT 2025-12-19 115 499.1
2025-08-26 15:50:00 MSFT 2025-10-17 52 501.386
2025-08-26 15:50:00 MSFT 2025-10-17 52 499.225
2025-08-26 15:50:00 MSFT 2025-12-19 115 499.1
2025-08-26 15:49:57 MSFT 2025-09-26 31 499.1
2025-08-26 15:49:57 MSFT 2025-09-26 31 499.143
2025-08-26 15:40:22 MSFT 2025-09-05 10 498.935
2025-08-26 15:39:35 MSFT 2025-08-29 3 499.0
2025-08-26 15:39:11 MSFT 2025-08-29 3 498.95
2025-08-26 15:38:13 MSFT 2025-08-29 3 498.96
2025-08-26 15:38:13 MSFT 2025-08-29 3 498.96
2025-08-26 15:38:03 MSFT 2025-11-21 87 498.995
2025-08-26 15:37:47 MSFT 2025-08-29 3 499.12
2025-08-26 15:36:20 MSFT 2025-08-29 3 499.39
2025-08-26 15:36:10 MSFT 2025-08-29 3 499.424
2025-08-26 15:36:10 MSFT 2025-08-29 3 499.42
2025-08-26 15:21:40 MSFT 2025-08-29 3 499.815
2025-08-26 15:20:12 MSFT 2025-08-29 3 499.405
2025-08-26 15:12:34 MSFT 2025-08-29 3 499.415
2025-08-26 15:12:18 MSFT 2025-09-05 10 499.26
2025-08-26 15:05:39 MSFT 2025-08-29 3 499.0
2025-08-26 15:05:36 MSFT 2025-08-29 3 498.96
2025-08-26 15:05:14 MSFT 2025-08-29 3 498.945
2025-08-26 15:03:57 MSFT 2025-08-29 3 499.03
2025-08-26 14:49:46 MSFT 2025-12-19 115 499.415
2025-08-26 14:46:56 MSFT 2025-08-29 3 499.22
2025-08-26 14:45:12 MSFT 2025-08-29 3 499.17
2025-08-26 14:43:56 MSFT 2025-08-29 3 499.16
2025-08-26 14:34:12 MSFT 2025-10-17 52 498.7
2025-08-26 14:34:12 MSFT 2025-10-17 52 498.7
2025-08-26 14:33:19 MSFT 2025-08-29 3 498.57
2025-08-26 14:28:00 MSFT 2025-08-29 3 498.905
2025-08-26 14:25:21 MSFT 2025-08-29 3 498.87
2025-08-26 14:25:10 MSFT 2025-08-29 3 498.859
2025-08-26 14:25:10 MSFT 2025-08-29 3 498.86
2025-08-26 14:22:22 MSFT 2025-08-29 3 499.185
2025-08-26 14:18:43 MSFT 2025-08-29 3 499.66
2025-08-26 14:18:44 MSFT 2025-08-29 3 499.66
2025-08-26 14:16:54 MSFT 2025-10-17 52 499.795
2025-08-26 14:16:49 MSFT 2025-08-29 3 499.79
2025-08-26 14:16:34 MSFT 2025-10-17 52 499.795
2025-08-26 14:13:49 MSFT 2025-08-29 3 499.39
2025-08-26 14:13:42 MSFT 2025-09-19 24 499.355
2025-08-26 14:13:42 MSFT 2025-09-19 24 499.355
2025-08-26 14:13:33 MSFT 2025-08-29 3 499.255
2025-08-26 14:13:33 MSFT 2025-08-29 3 499.274
2025-08-26 14:12:53 MSFT 2025-10-17 52 499.166
2025-08-26 14:11:25 MSFT 2025-09-05 10 499.725
2025-08-26 14:04:33 MSFT 2025-08-29 3 499.31
2025-08-26 14:03:17 MSFT 2025-08-29 3 499.051
2025-08-26 14:03:17 MSFT 2025-08-29 3 498.995
2025-08-26 13:43:10 MSFT 2025-08-29 3 500.03
2025-08-26 13:34:45 MSFT 2025-09-05 10 499.845
2025-08-26 13:33:33 MSFT 2025-08-29 3 499.695
2025-08-26 13:33:33 MSFT 2025-08-29 3 499.695
2025-08-26 13:31:54 MSFT 2025-08-29 3 500.27
2025-08-26 13:30:44 MSFT 2025-08-29 3 500.327
2025-08-26 12:33:06 MSFT 2025-09-19 24 501.835
2025-08-26 12:27:57 MSFT 2025-08-29 3 502.125
2025-08-26 12:21:20 MSFT 2025-09-19 24 502.485
2025-08-26 12:20:25 MSFT 2025-09-19 24 502.54
2025-08-26 12:15:57 MSFT 2025-08-29 3 502.71
2025-08-26 11:33:56 MSFT 2025-08-29 3 502.38
2025-08-26 11:10:26 MSFT 2026-02-20 178 502.86
2025-08-26 11:03:21 MSFT 2026-03-20 206 502.659
2025-08-26 10:58:20 MSFT 2025-12-19 115 503.16
2025-08-26 10:55:22 MSFT 2025-12-19 115 503.335
2025-08-26 10:55:22 MSFT 2025-12-19 115 503.335
2025-08-26 10:16:29 MSFT 2025-08-29 3 503.43
2025-08-26 10:04:15 MSFT 2025-09-19 24 504.075
2025-08-26 09:53:58 MSFT 2025-08-29 3 502.45
2025-08-26 09:50:29 MSFT 2025-08-29 3 502.655
2025-08-26 09:38:24 MSFT 2025-09-12 17 504.476
2025-08-26 09:33:51 MSFT 2025-09-19 24 503.54
2025-08-25 15:56:18 MSFT 2025-08-29 4 505.055
2025-08-25 15:04:31 MSFT 2025-08-29 4 504.59
2025-08-25 14:51:20 MSFT 2025-12-19 116 505.205
2025-08-25 14:27:00 MSFT 2025-08-29 4 505.525
2025-08-25 14:27:00 MSFT 2025-08-29 4 505.525
2025-08-25 14:26:35 MSFT 2025-08-29 4 505.585
2025-08-25 14:10:26 MSFT 2025-12-19 116 504.79
2025-08-25 14:02:29 MSFT 2025-11-21 88 505.19
2025-08-25 14:02:29 MSFT 2025-11-21 88 505.19
2025-08-25 14:01:21 MSFT 2025-09-05 11 505.22
2025-08-25 14:01:14 MSFT 2025-09-05 11 505.185
2025-08-25 13:37:15 MSFT 2025-09-19 25 504.82
2025-08-25 13:04:30 MSFT 2025-08-29 4 506.556
2025-08-25 12:40:39 MSFT 2025-08-29 4 507.117
2025-08-25 12:28:53 MSFT 2026-01-16 144 507.245
2025-08-25 12:09:12 MSFT 2025-09-19 25 507.54
2025-08-25 12:02:57 MSFT 2025-09-19 25 507.37
2025-08-25 12:02:57 MSFT 2025-09-19 25 507.37
2025-08-25 11:54:23 MSFT 2025-08-29 4 506.805
2025-08-25 11:34:05 MSFT 2025-08-29 4 507.39
2025-08-25 11:29:42 MSFT 2025-08-29 4 507.445
2025-08-25 11:28:33 MSFT 2025-08-29 4 507.65
2025-08-25 11:20:31 MSFT 2025-08-29 4 507.545
2025-08-25 11:16:58 MSFT 2025-08-29 4 507.53
2025-08-25 11:05:22 MSFT 2025-09-19 25 508.161
2025-08-25 11:01:58 MSFT 2025-10-17 53 507.63
2025-08-25 10:22:11 MSFT 2025-08-29 4 507.065
2025-08-25 10:17:34 MSFT 2025-08-29 4 507.185
2025-08-25 10:16:52 MSFT 2025-09-19 25 507.465
2025-08-25 10:14:54 MSFT 2025-08-29 4 507.255
2025-08-25 10:13:10 MSFT 2025-08-29 4 507.565
2025-08-25 10:07:37 MSFT 2025-09-19 25 506.92
2025-08-25 10:06:23 MSFT 2025-09-19 25 506.849
2025-08-25 10:06:16 MSFT 2025-09-19 25 506.935
2025-08-25 10:05:38 MSFT 2025-09-19 25 506.58
2025-08-25 10:05:04 MSFT 2025-09-19 25 506.915
2025-08-25 10:05:04 MSFT 2025-09-19 25 506.915
2025-08-25 09:53:02 MSFT 2025-08-29 4 506.475
2025-08-25 09:52:37 MSFT 2025-09-19 25 506.8
2025-08-25 09:45:49 MSFT 2025-08-29 4 505.935
2025-08-25 09:44:30 MSFT 2025-09-19 25 506.07
2025-08-25 09:44:04 MSFT 2025-09-19 25 506.37
2025-08-25 09:30:59 MSFT 2025-09-19 25 507.08
2025-08-25 09:30:28 MSFT 2025-09-19 25 505.727
2025-08-25 09:30:29 MSFT 2025-09-19 25 505.725
2025-08-22 15:54:17 MSFT 2025-08-22 0 507.339
2025-08-22 15:50:55 MSFT 2025-08-22 0 507.255
2025-08-22 15:50:56 MSFT 2025-08-22 0 507.265
2025-08-22 15:50:47 MSFT 2025-08-22 0 507.275
2025-08-22 15:50:47 MSFT 2025-08-22 0 507.305
2025-08-22 15:41:38 MSFT 2025-09-19 28 506.15
2025-08-22 15:41:38 MSFT 2025-09-19 28 506.15
2025-08-22 15:38:30 MSFT 2025-08-29 7 506.525
2025-08-22 15:35:01 MSFT 2025-08-22 0 506.65
2025-08-22 15:33:58 MSFT 2025-08-29 7 506.5
2025-08-22 15:26:28 MSFT 2025-08-22 0 507.305
2025-08-22 15:24:38 MSFT 2025-08-22 0 507.353
2025-08-22 15:24:38 MSFT 2025-08-22 0 507.355
2025-08-22 15:23:32 MSFT 2025-08-22 0 506.995
2025-08-22 15:23:32 MSFT 2025-08-22 0 506.995
2025-08-22 15:19:56 MSFT 2025-08-22 0 506.995
2025-08-22 15:15:47 MSFT 2025-08-22 0 507.44
2025-08-22 15:15:47 MSFT 2025-08-22 0 507.434
2025-08-22 15:08:05 MSFT 2025-09-19 28 507.522
2025-08-22 15:08:05 MSFT 2025-12-19 119 507.57
2025-08-22 15:06:58 MSFT 2025-08-29 7 507.61
2025-08-22 15:06:58 MSFT 2025-08-29 7 507.61
2025-08-22 15:04:13 MSFT 2025-09-19 28 507.53
2025-08-22 14:38:35 MSFT 2025-08-22 0 508.075
2025-08-22 14:27:57 MSFT 2025-08-22 0 507.865
2025-08-22 14:05:42 MSFT 2025-09-19 28 508.23
2025-08-22 14:05:14 MSFT 2025-09-19 28 508.115
2025-08-22 14:02:56 MSFT 2025-08-29 7 508.345
2025-08-22 14:02:56 MSFT 2025-08-29 7 508.345
2025-08-22 14:02:56 MSFT 2025-08-29 7 508.345
2025-08-22 13:36:32 MSFT 2025-08-22 0 507.55
2025-08-22 13:27:25 MSFT 2025-08-22 0 507.8
2025-08-22 13:16:25 MSFT 2025-08-22 0 507.274
2025-08-22 13:08:02 MSFT 2025-09-19 28 506.87
2025-08-22 12:56:03 MSFT 2025-08-22 0 506.49
2025-08-22 12:53:14 MSFT 2025-08-29 7 506.77
2025-08-22 12:53:14 MSFT 2025-08-29 7 506.77
2025-08-22 12:41:18 MSFT 2025-09-19 28 506.955
2025-08-22 12:32:23 MSFT 2025-08-22 0 506.943
2025-08-22 12:19:51 MSFT 2025-10-17 56 507.185
2025-08-22 12:19:51 MSFT 2025-10-17 56 507.185
2025-08-22 12:12:04 MSFT 2025-08-29 7 507.26
2025-08-22 12:10:25 MSFT 2025-08-29 7 507.38
2025-08-22 12:10:17 MSFT 2025-08-29 7 507.35
2025-08-22 12:10:15 MSFT 2025-08-29 7 507.365
2025-08-22 12:10:15 MSFT 2025-08-29 7 507.365
2025-08-22 12:10:15 MSFT 2025-08-29 7 507.365
2025-08-22 12:10:15 MSFT 2025-08-29 7 507.365
2025-08-22 12:05:50 MSFT 2025-10-17 56 507.205
2025-08-22 12:05:50 MSFT 2025-10-17 56 507.205
2025-08-22 12:01:37 MSFT 2025-08-22 0 507.425
2025-08-22 12:01:04 MSFT 2025-08-22 0 507.45
2025-08-22 11:52:04 MSFT 2025-08-22 0 507.79
2025-08-22 11:50:36 MSFT 2025-11-21 91 507.66
2025-08-22 11:50:19 MSFT 2025-08-29 7 507.797
2025-08-22 11:50:19 MSFT 2025-08-29 7 507.8
2025-08-22 11:50:19 MSFT 2025-08-29 7 507.8
2025-08-22 11:46:48 MSFT 2025-10-17 56 508.301
2025-08-22 11:40:24 MSFT 2025-08-22 0 508.33
2025-08-22 11:32:30 MSFT 2025-08-22 0 508.36
2025-08-22 11:31:14 MSFT 2025-08-29 7 508.125
2025-08-22 11:23:28 MSFT 2025-08-29 7 509.055
2025-08-22 11:22:56 MSFT 2025-08-29 7 508.755
2025-08-22 11:04:01 MSFT 2025-08-22 0 510.695
2025-08-22 11:01:48 MSFT 2025-08-22 0 510.393
2025-08-22 11:01:48 MSFT 2025-08-22 0 510.395
2025-08-22 10:59:32 MSFT 2025-08-22 0 510.139
2025-08-22 10:52:17 MSFT 2025-08-22 0 509.59
2025-08-22 10:46:23 MSFT 2026-02-20 182 510.12
2025-08-22 10:35:34 MSFT 2025-09-19 28 508.44
2025-08-22 10:32:24 MSFT 2025-08-29 7 508.735
2025-08-22 10:28:12 MSFT 2025-08-22 0 508.3
2025-08-22 10:28:12 MSFT 2025-08-22 0 508.3
2025-08-22 10:26:43 MSFT 2025-08-22 0 508.145
2025-08-22 10:23:24 MSFT 2025-08-22 0 507.24
2025-08-22 10:22:40 MSFT 2025-08-22 0 507.213
2025-08-22 10:21:21 MSFT 2025-09-19 28 507.715
2025-08-22 10:21:04 MSFT 2025-09-19 28 507.87
2025-08-22 10:13:56 MSFT 2026-06-18 300 507.921
2025-08-22 10:12:48 MSFT 2025-08-22 0 508.283
2025-08-22 10:12:15 MSFT 2025-08-22 0 508.29
2025-08-22 10:09:20 MSFT 2025-09-19 28 508.37
2025-08-22 10:08:05 MSFT 2025-10-17 56 507.416
2025-08-22 10:08:05 MSFT 2025-08-29 7 507.415
2025-08-22 10:06:33 MSFT 2025-08-29 7 506.91
2025-08-22 10:06:33 MSFT 2025-08-29 7 506.905
2025-08-22 10:05:10 MSFT 2025-08-29 7 506.705
2025-08-22 10:04:02 MSFT 2025-08-22 0 506.447
2025-08-22 10:04:02 MSFT 2025-08-22 0 506.435
2025-08-22 10:02:31 MSFT 2025-08-29 7 506.67
2025-08-22 10:01:58 MSFT 2025-08-22 0 505.748
2025-08-22 09:58:06 MSFT 2025-08-22 0 503.655
2025-08-22 09:47:04 MSFT 2025-08-22 0 504.78
2025-08-22 09:44:11 MSFT 2025-08-22 0 506.22
2025-08-22 09:44:11 MSFT 2025-08-22 0 506.234
2025-08-22 09:42:32 MSFT 2025-08-22 0 505.993
2025-08-22 09:40:46 MSFT 2025-08-22 0 505.86
2025-08-22 09:39:11 MSFT 2025-08-22 0 505.405
2025-08-22 09:39:09 MSFT 2025-08-29 7 505.475
2025-08-22 09:38:54 MSFT 2025-08-22 0 505.32
2025-08-22 09:38:46 MSFT 2025-08-22 0 505.08
2025-08-22 09:38:28 MSFT 2025-08-29 7 505.239
2025-08-22 09:34:46 MSFT 2025-08-22 0 504.075
2025-08-22 09:30:49 MSFT 2025-08-22 0 503.11
2025-08-21 15:59:54 MSFT 2025-08-22 1 504.2
2025-08-21 15:59:54 MSFT 2025-08-22 1 504.2
2025-08-21 15:57:50 MSFT 2025-08-22 1 504.27
2025-08-21 15:54:50 MSFT 2025-10-17 57 504.345
2025-08-21 15:43:00 MSFT 2025-08-22 1 504.925
2025-08-21 15:42:49 MSFT 2025-08-22 1 504.919
2025-08-21 15:40:24 MSFT 2025-09-19 29 505.409
2025-08-21 15:35:52 MSFT 2025-08-22 1 505.81
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-22 1 506.325
2025-08-21 15:25:02 MSFT 2025-08-29 8 506.32
2025-08-21 15:16:22 MSFT 2025-08-22 1 505.995
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-29 8 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-08-22 1 505.43
2025-08-21 14:54:48 MSFT 2025-09-05 15 505.43
2025-08-21 14:30:43 MSFT 2025-11-21 92 504.995
2025-08-21 14:30:43 MSFT 2025-11-21 92 504.995
2025-08-21 14:10:57 MSFT 2025-08-22 1 505.025
2025-08-21 14:10:57 MSFT 2025-08-22 1 505.025
2025-08-21 14:01:01 MSFT 2025-08-22 1 505.415
2025-08-21 13:59:09 MSFT 2025-08-22 1 505.285
2025-08-21 13:59:07 MSFT 2025-08-22 1 505.285
2025-08-21 13:55:17 MSFT 2025-08-22 1 504.98
2025-08-21 13:23:31 MSFT 2025-08-22 1 504.295
2025-08-21 12:52:44 MSFT 2025-08-22 1 505.4
2025-08-21 12:37:24 MSFT 2025-08-29 8 504.865
2025-08-21 12:33:05 MSFT 2026-01-16 148 505.16
2025-08-21 12:33:05 MSFT 2026-01-16 148 505.16
2025-08-21 12:28:05 MSFT 2025-08-22 1 505.4
2025-08-21 11:28:45 MSFT 2025-08-22 1 506.625
2025-08-21 11:24:29 MSFT 2025-09-19 29 506.775
2025-08-21 11:15:22 MSFT 2025-08-22 1 505.52
2025-08-21 11:15:22 MSFT 2025-08-22 1 505.52
2025-08-21 11:02:58 MSFT 2025-08-29 8 507.17
2025-08-21 11:02:58 MSFT 2025-08-29 8 507.17
2025-08-21 10:39:22 MSFT 2025-08-22 1 506.55
2025-08-21 10:32:02 MSFT 2025-08-22 1 506.666
2025-08-21 10:31:43 MSFT 2025-08-22 1 506.888
2025-08-21 10:23:59 MSFT 2025-08-29 8 506.86
2025-08-21 10:01:46 MSFT 2025-08-22 1 504.055
2025-08-21 10:01:46 MSFT 2025-08-22 1 504.055
2025-08-21 09:52:58 MSFT 2025-08-22 1 504.025
2025-08-21 09:47:50 MSFT 2025-08-22 1 504.327
2025-08-21 09:47:50 MSFT 2025-08-22 1 504.405
2025-08-21 09:46:33 MSFT 2025-08-22 1 503.06
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:41:00 MSFT 2025-09-19 29 504.775
2025-08-21 09:31:41 MSFT 2025-08-29 8 503.665
2025-08-21 09:30:22 MSFT 2025-12-19 120 503.073
2025-08-20 15:56:11 MSFT 2025-08-22 2 505.881 ExDiv
2025-08-20 15:56:11 MSFT 2025-08-22 2 505.881 ExDiv
2025-08-20 15:55:57 MSFT 2025-10-17 58 505.895 ExDiv
2025-08-20 15:53:10 MSFT 2025-08-22 2 506.16 ExDiv
2025-08-20 15:43:02 MSFT 2025-11-21 93 506.46 ExDiv
2025-08-20 15:43:03 MSFT 2025-11-21 93 506.451 ExDiv
2025-08-20 15:27:31 MSFT 2025-08-22 2 506.858 ExDiv
2025-08-20 15:25:58 MSFT 2025-08-22 2 506.97 ExDiv
2025-08-20 15:07:47 MSFT 2025-09-05 16 505.515 ExDiv
2025-08-20 15:05:48 MSFT 2025-09-19 30 505.025 ExDiv
2025-08-20 14:48:18 MSFT 2025-08-22 2 505.465 ExDiv
2025-08-20 14:36:32 MSFT 2025-08-29 9 505.317 ExDiv
2025-08-20 14:36:22 MSFT 2025-08-22 2 505.215 ExDiv
2025-08-20 14:35:48 MSFT 2025-08-22 2 504.905 ExDiv
2025-08-20 14:01:18 MSFT 2025-08-29 9 506.465 ExDiv
2025-08-20 14:00:12 MSFT 2025-08-22 2 506.62 ExDiv
2025-08-20 13:59:54 MSFT 2025-08-22 2 506.73 ExDiv
2025-08-20 13:57:04 MSFT 2025-08-22 2 506.73 ExDiv
2025-08-20 13:57:04 MSFT 2025-08-22 2 506.725 ExDiv
2025-08-20 13:43:06 MSFT 2025-08-22 2 506.405 ExDiv
2025-08-20 13:39:11 MSFT 2025-09-12 23 506.48 ExDiv
2025-08-20 13:36:21 MSFT 2025-08-22 2 506.68 ExDiv
2025-08-20 13:36:13 MSFT 2025-08-22 2 506.355 ExDiv
2025-08-20 12:54:46 MSFT 2025-08-22 2 505.99 ExDiv
2025-08-20 12:53:10 MSFT 2025-08-22 2 505.854 ExDiv
2025-08-20 12:37:42 MSFT 2025-08-22 2 505.162 ExDiv
2025-08-20 12:37:42 MSFT 2025-08-22 2 505.198 ExDiv
2025-08-20 12:35:58 MSFT 2025-08-22 2 505.228 ExDiv
2025-08-20 12:34:01 MSFT 2025-08-29 9 505.511 ExDiv
2025-08-20 12:33:20 MSFT 2025-08-29 9 505.805 ExDiv
2025-08-20 12:17:56 MSFT 2025-08-29 9 505.714 ExDiv
2025-08-20 12:17:02 MSFT 2025-08-29 9 505.23 ExDiv
2025-08-20 12:17:02 MSFT 2025-08-29 9 505.23 ExDiv
2025-08-20 12:13:07 MSFT 2025-08-29 9 505.629 ExDiv
2025-08-20 12:13:07 MSFT 2025-08-29 9 505.629 ExDiv
2025-08-20 12:11:13 MSFT 2025-08-29 9 505.645 ExDiv
2025-08-20 12:11:11 MSFT 2025-10-17 58 505.625 ExDiv
2025-08-20 12:11:03 MSFT 2025-08-29 9 505.625 ExDiv
2025-08-20 12:10:40 MSFT 2025-10-17 58 505.64 ExDiv
2025-08-20 12:10:33 MSFT 2025-10-17 58 505.595 ExDiv
2025-08-20 12:10:32 MSFT 2025-10-17 58 505.554 ExDiv
2025-08-20 12:10:29 MSFT 2025-08-29 9 505.44 ExDiv
2025-08-20 12:09:02 MSFT 2025-08-29 9 505.135 ExDiv
2025-08-20 12:01:02 MSFT 2025-11-21 93 504.885 ExDiv
2025-08-20 11:53:51 MSFT 2025-08-22 2 504.56 ExDiv
2025-08-20 11:52:47 MSFT 2025-08-29 9 504.835 ExDiv
2025-08-20 11:51:47 MSFT 2025-08-22 2 505.41 ExDiv
2025-08-20 11:50:01 MSFT 2025-08-22 2 505.67 ExDiv
2025-08-20 11:45:43 MSFT 2025-08-22 2 505.59 ExDiv
2025-08-20 11:45:43 MSFT 2025-08-22 2 505.59 ExDiv
2025-08-20 11:44:54 MSFT 2025-08-22 2 505.185 ExDiv
2025-08-20 11:40:12 MSFT 2025-09-19 30 506.255 ExDiv
2025-08-20 11:32:49 MSFT 2025-09-19 30 506.82 ExDiv
2025-08-20 11:31:03 MSFT 2025-08-22 2 506.34 ExDiv
2025-08-20 11:27:12 MSFT 2025-08-22 2 505.655 ExDiv
2025-08-20 11:27:13 MSFT 2025-08-22 2 505.797 ExDiv
2025-08-20 11:26:38 MSFT 2025-08-22 2 505.58 ExDiv
2025-08-20 11:23:21 MSFT 2025-08-22 2 506.22 ExDiv
2025-08-20 11:23:21 MSFT 2025-08-22 2 506.22 ExDiv
2025-08-20 11:13:32 MSFT 2025-08-22 2 505.975 ExDiv
2025-08-20 11:03:56 MSFT 2025-08-22 2 506.3 ExDiv
2025-08-20 11:03:56 MSFT 2025-08-22 2 506.3 ExDiv
2025-08-20 11:02:40 MSFT 2025-08-22 2 506.14 ExDiv
2025-08-20 11:00:38 MSFT 2025-08-22 2 506.37 ExDiv
2025-08-20 10:57:39 MSFT 2025-08-22 2 506.865 ExDiv
2025-08-20 10:57:23 MSFT 2025-08-22 2 507.0 ExDiv
2025-08-20 10:57:04 MSFT 2025-08-22 2 506.97 ExDiv
2025-08-20 10:56:52 MSFT 2025-08-22 2 507.075 ExDiv
2025-08-20 10:56:52 MSFT 2025-08-22 2 507.075 ExDiv
2025-08-20 10:45:14 MSFT 2025-08-22 2 507.735 ExDiv
2025-08-20 10:38:04 MSFT 2025-08-22 2 507.775 ExDiv
2025-08-20 10:38:04 MSFT 2025-08-22 2 507.775 ExDiv
2025-08-20 10:35:52 MSFT 2025-08-22 2 506.96 ExDiv
2025-08-20 10:35:52 MSFT 2025-08-22 2 507.035 ExDiv
2025-08-20 10:35:52 MSFT 2025-08-22 2 506.96 ExDiv
2025-08-20 10:34:14 MSFT 2025-08-22 2 507.335 ExDiv
2025-08-20 10:30:13 MSFT 2025-09-19 30 507.34 ExDiv
2025-08-20 10:29:55 MSFT 2025-09-19 30 507.376 ExDiv
2025-08-20 10:28:55 MSFT 2025-09-19 30 507.09 ExDiv
2025-08-20 10:18:45 MSFT 2025-09-12 23 507.674 ExDiv
2025-08-20 09:59:21 MSFT 2025-10-17 58 506.34 ExDiv
2025-08-20 09:57:50 MSFT 2025-08-22 2 507.783 ExDiv
2025-08-20 09:56:43 MSFT 2025-11-21 93 507.209 ExDiv
2025-08-20 09:55:44 MSFT 2025-08-22 2 507.39 ExDiv
2025-08-20 09:55:36 MSFT 2025-08-22 2 507.561 ExDiv
2025-08-20 09:54:31 MSFT 2025-08-22 2 507.99 ExDiv
2025-08-20 09:54:31 MSFT 2025-08-22 2 507.995 ExDiv
2025-08-20 09:53:45 MSFT 2025-08-22 2 508.14 ExDiv
2025-08-20 09:48:00 MSFT 2025-08-22 2 510.065 ExDiv
2025-08-20 09:48:01 MSFT 2025-08-22 2 510.15 ExDiv
2025-08-20 09:43:14 MSFT 2025-11-21 93 510.94 ExDiv
2025-08-20 09:32:12 MSFT 2025-08-22 2 507.585 ExDiv
2025-08-19 15:57:40 MSFT 2025-08-22 3 509.695
2025-08-19 15:50:08 MSFT 2026-03-20 213 509.18
2025-08-19 15:50:00 MSFT 2025-11-21 94 509.165
2025-08-19 15:45:37 MSFT 2026-01-16 150 508.94
2025-08-19 15:38:54 MSFT 2025-08-22 3 508.83
2025-08-19 15:38:54 MSFT 2025-08-22 3 508.779
2025-08-19 15:06:24 MSFT 2025-09-19 31 508.915
2025-08-19 15:05:13 MSFT 2025-09-05 17 509.185
2025-08-19 15:04:41 MSFT 2025-09-05 17 509.17
2025-08-19 15:03:26 MSFT 2025-08-22 3 509.52
2025-08-19 15:02:00 MSFT 2025-08-22 3 509.345
2025-08-19 15:01:40 MSFT 2025-08-22 3 509.465
2025-08-19 15:01:18 MSFT 2025-08-22 3 509.479
2025-08-19 14:39:04 MSFT 2025-08-22 3 509.875
2025-08-19 14:39:04 MSFT 2025-08-22 3 509.875
2025-08-19 14:04:18 MSFT 2025-08-22 3 510.26
2025-08-19 14:03:44 MSFT 2025-08-22 3 510.59
2025-08-19 14:02:13 MSFT 2025-08-22 3 510.755
2025-08-19 14:02:13 MSFT 2025-08-22 3 510.755
2025-08-19 14:01:15 MSFT 2025-08-22 3 510.96
2025-08-19 14:01:15 MSFT 2025-08-22 3 510.96
2025-08-19 13:40:23 MSFT 2025-09-19 31 511.315
2025-08-19 13:40:23 MSFT 2025-09-19 31 511.315
2025-08-19 13:32:36 MSFT 2025-12-19 122 511.31
2025-08-19 13:05:10 MSFT 2025-08-22 3 510.87
2025-08-19 13:05:10 MSFT 2025-08-22 3 510.885
2025-08-19 13:03:10 MSFT 2025-08-22 3 510.32
2025-08-19 12:52:56 MSFT 2025-08-22 3 510.42
2025-08-19 12:52:45 MSFT 2025-08-22 3 510.455
2025-08-19 12:52:45 MSFT 2025-08-22 3 510.465
2025-08-19 12:49:01 MSFT 2025-08-22 3 509.965
2025-08-19 12:48:46 MSFT 2025-08-22 3 510.115
2025-08-19 12:13:16 MSFT 2025-08-22 3 509.955
2025-08-19 11:41:23 MSFT 2025-08-22 3 509.62
2025-08-19 11:41:23 MSFT 2025-08-22 3 509.62
2025-08-19 11:40:07 MSFT 2025-08-22 3 509.26
2025-08-19 11:32:29 MSFT 2025-08-29 10 509.62
2025-08-19 11:19:18 MSFT 2025-08-29 10 509.405
2025-08-19 11:13:36 MSFT 2025-08-29 10 508.865
2025-08-19 11:05:37 MSFT 2025-08-29 10 509.729
2025-08-19 11:03:49 MSFT 2025-08-29 10 509.44
2025-08-19 11:02:32 MSFT 2025-10-17 59 509.35
2025-08-19 11:00:33 MSFT 2025-09-19 31 509.655
2025-08-19 11:00:25 MSFT 2025-09-19 31 509.72
2025-08-19 11:00:10 MSFT 2025-09-19 31 509.85
2025-08-19 10:54:08 MSFT 2025-08-22 3 510.98
2025-08-19 10:51:39 MSFT 2025-08-29 10 510.385
2025-08-19 10:49:06 MSFT 2025-08-22 3 510.725
2025-08-19 10:43:09 MSFT 2025-09-19 31 511.64
2025-08-19 10:43:09 MSFT 2025-09-19 31 511.64
2025-08-19 10:29:30 MSFT 2025-09-05 17 511.02
2025-08-19 10:27:15 MSFT 2025-10-17 59 511.95
2025-08-19 10:26:09 MSFT 2025-08-22 3 511.975
2025-08-19 10:25:45 MSFT 2027-01-15 514 512.06
2025-08-19 10:21:34 MSFT 2027-01-15 514 512.847
2025-08-19 09:38:48 MSFT 2025-08-22 3 513.35
2025-08-19 09:35:01 MSFT 2025-09-05 17 511.81
2025-08-19 09:30:17 MSFT 2025-08-22 3 514.28
2025-08-18 15:59:32 MSFT 2025-08-22 4 516.95
2025-08-18 15:59:30 MSFT 2025-09-05 18 516.979
2025-08-18 15:57:56 MSFT 2025-08-22 4 517.14
2025-08-18 15:57:57 MSFT 2025-08-22 4 517.14
2025-08-18 15:54:50 MSFT 2025-09-19 32 515.825
2025-08-18 15:42:47 MSFT 2025-08-22 4 514.24
2025-08-18 15:40:36 MSFT 2025-09-19 32 514.04
2025-08-18 15:26:27 MSFT 2025-08-22 4 514.445
2025-08-18 15:17:24 MSFT 2025-08-29 11 515.395
2025-08-18 14:36:19 MSFT 2025-08-29 11 516.23
2025-08-18 14:06:47 MSFT 2025-08-22 4 515.535
2025-08-18 14:06:47 MSFT 2025-08-22 4 515.505
2025-08-18 13:49:20 MSFT 2025-09-26 39 515.282
2025-08-18 13:42:30 MSFT 2025-08-22 4 515.455
2025-08-18 13:26:02 MSFT 2025-08-22 4 516.294
2025-08-18 13:26:02 MSFT 2025-08-22 4 516.294
2025-08-18 13:03:08 MSFT 2026-04-17 242 515.905
2025-08-18 12:26:24 MSFT 2025-09-05 18 517.23
2025-08-18 12:24:46 MSFT 2025-09-19 32 517.25
2025-08-18 12:23:59 MSFT 2025-09-19 32 517.27
2025-08-18 12:23:18 MSFT 2025-09-19 32 517.235
2025-08-18 12:22:30 MSFT 2025-09-19 32 517.251
2025-08-18 12:12:27 MSFT 2025-09-19 32 517.031
2025-08-18 12:11:12 MSFT 2025-09-19 32 516.98
2025-08-18 12:11:05 MSFT 2025-09-19 32 516.91
2025-08-18 12:11:05 MSFT 2025-09-19 32 516.985
2025-08-18 12:09:45 MSFT 2025-09-19 32 516.875
2025-08-18 12:08:58 MSFT 2025-09-19 32 516.901
2025-08-18 12:07:26 MSFT 2025-09-19 32 516.889
2025-08-18 12:07:26 MSFT 2025-09-19 32 516.905
2025-08-18 12:07:14 MSFT 2025-09-19 32 516.834
2025-08-18 12:07:08 MSFT 2025-09-19 32 516.76
2025-08-18 12:01:08 MSFT 2025-08-22 4 517.08
2025-08-18 11:43:19 MSFT 2025-12-19 123 516.356
2025-08-18 11:38:48 MSFT 2025-12-19 123 515.995
2025-08-18 11:38:20 MSFT 2025-08-22 4 515.995
2025-08-18 11:37:51 MSFT 2025-08-22 4 515.995
2025-08-18 11:36:32 MSFT 2025-08-22 4 516.08
2025-08-18 11:36:22 MSFT 2025-08-22 4 516.07
2025-08-18 10:47:52 MSFT 2025-09-26 39 517.895
2025-08-18 10:47:27 MSFT 2025-09-26 39 517.885
2025-08-18 10:47:28 MSFT 2025-09-26 39 517.86
2025-08-18 10:46:48 MSFT 2025-09-05 18 517.995
2025-08-18 10:43:46 MSFT 2025-09-26 39 517.985
2025-08-18 10:43:46 MSFT 2025-09-26 39 517.985
2025-08-18 10:33:02 MSFT 2025-08-29 11 517.955
2025-08-18 10:33:02 MSFT 2025-08-29 11 517.955
2025-08-18 10:33:02 MSFT 2025-08-29 11 517.955
2025-08-18 10:30:07 MSFT 2025-09-26 39 517.75
2025-08-18 10:29:59 MSFT 2025-09-26 39 517.901
2025-08-18 10:29:33 MSFT 2025-09-26 39 518.087
2025-08-18 10:29:26 MSFT 2025-10-17 60 518.258
2025-08-18 11:07:13 MSFT 2025-08-22 4 517.405
2025-08-18 10:25:36 MSFT 2025-10-17 60 519.26
2025-08-18 10:25:36 MSFT 2025-10-17 60 519.26
2025-08-18 10:24:37 MSFT 2025-10-17 60 518.91
2025-08-18 10:24:37 MSFT 2025-10-17 60 518.91
2025-08-18 11:04:50 MSFT 2025-08-22 4 517.325
2025-08-18 10:24:02 MSFT 2025-10-17 60 518.86
2025-08-18 10:21:03 MSFT 2025-08-22 4 518.485
2025-08-18 10:16:53 MSFT 2025-08-29 11 518.445
2025-08-18 10:07:18 MSFT 2027-01-15 515 519.957
2025-08-18 09:58:37 MSFT 2025-08-22 4 518.475
2025-08-18 09:58:26 MSFT 2025-08-22 4 518.47
2025-08-18 09:58:15 MSFT 2025-08-22 4 518.48
2025-08-18 09:44:01 MSFT 2025-08-22 4 520.565
2025-08-18 09:35:06 MSFT 2025-08-22 4 522.415
2025-08-18 09:35:06 MSFT 2025-08-22 4 522.415
2025-08-15 15:59:08 MSFT 2025-08-22 7 520.014
2025-08-15 15:59:08 MSFT 2025-08-22 7 520.005
2025-08-15 15:59:08 MSFT 2025-08-22 7 520.005
2025-08-15 15:58:56 MSFT 2025-08-15 0 520.441
2025-08-15 15:58:50 MSFT 2025-08-15 0 520.38
2025-08-15 15:58:50 MSFT 2025-08-15 0 520.38
2025-08-15 15:58:21 MSFT 2025-08-15 0 520.049
2025-08-15 15:58:11 MSFT 2025-08-15 0 520.147
2025-08-15 15:58:04 MSFT 2025-08-15 0 520.08
2025-08-15 15:57:46 MSFT 2025-08-22 7 519.94
2025-08-15 15:57:30 MSFT 2025-08-22 7 519.722
2025-08-15 15:56:59 MSFT 2025-08-15 0 519.823
2025-08-15 15:56:59 MSFT 2025-08-15 0 519.85
2025-08-15 15:56:52 MSFT 2025-08-15 0 519.97
2025-08-15 15:56:52 MSFT 2025-08-15 0 519.97
2025-08-15 15:56:43 MSFT 2025-08-15 0 520.08
2025-08-15 15:56:43 MSFT 2025-08-15 0 520.076
2025-08-15 15:56:43 MSFT 2025-08-15 0 520.08
2025-08-15 15:56:37 MSFT 2025-08-22 7 520.03
2025-08-15 15:56:35 MSFT 2025-08-15 0 519.894
2025-08-15 15:56:36 MSFT 2025-08-22 7 520.026
2025-08-15 15:56:35 MSFT 2025-08-15 0 520.025
2025-08-15 15:56:02 MSFT 2025-08-15 0 519.855
2025-08-15 15:56:00 MSFT 2025-08-15 0 519.795
2025-08-15 15:56:02 MSFT 2025-08-15 0 519.855
2025-08-15 15:56:00 MSFT 2025-08-15 0 519.795
2025-08-15 15:55:58 MSFT 2025-08-15 0 519.83
2025-08-15 15:55:07 MSFT 2025-08-15 0 519.49
2025-08-15 15:55:00 MSFT 2025-08-22 7 520.1
2025-08-15 15:54:43 MSFT 2025-08-15 0 520.517
2025-08-15 15:54:02 MSFT 2025-08-15 0 520.875
2025-08-15 15:53:46 MSFT 2025-09-19 35 520.895
2025-08-15 15:53:03 MSFT 2025-08-15 0 520.82
2025-08-15 15:53:00 MSFT 2025-08-15 0 520.72
2025-08-15 15:52:59 MSFT 2025-08-29 14 520.68
2025-08-15 15:52:21 MSFT 2025-08-15 0 520.908
2025-08-15 15:51:42 MSFT 2025-08-15 0 521.305
2025-08-15 15:51:40 MSFT 2025-08-15 0 521.395
2025-08-15 15:51:23 MSFT 2025-08-22 7 521.665
2025-08-15 15:51:23 MSFT 2025-08-22 7 521.665
2025-08-15 15:51:19 MSFT 2025-08-22 7 521.695
2025-08-15 15:51:11 MSFT 2025-08-15 0 521.775
2025-08-15 15:51:11 MSFT 2025-08-15 0 521.775
2025-08-15 15:50:46 MSFT 2025-08-15 0 521.645
2025-08-15 15:50:42 MSFT 2025-08-29 14 521.765
2025-08-15 15:50:31 MSFT 2025-08-15 0 521.63
2025-08-15 15:50:20 MSFT 2025-08-15 0 521.955
2025-08-15 15:35:37 MSFT 2025-09-19 35 523.095
2025-08-15 15:34:40 MSFT 2025-08-15 0 523.08
2025-08-15 15:34:40 MSFT 2025-08-15 0 523.064
2025-08-15 15:28:47 MSFT 2025-08-15 0 523.165
2025-08-15 15:28:18 MSFT 2025-08-15 0 523.14
2025-08-15 15:27:10 MSFT 2025-08-22 7 523.145
2025-08-15 15:23:02 MSFT 2025-08-22 7 523.275
2025-08-15 15:22:35 MSFT 2025-08-22 7 523.3
2025-08-15 15:22:35 MSFT 2025-08-22 7 523.3
2025-08-15 15:22:09 MSFT 2025-08-22 7 523.255
2025-08-15 15:19:51 MSFT 2025-08-22 7 523.15
2025-08-15 15:17:50 MSFT 2025-08-15 0 523.06
2025-08-15 15:17:28 MSFT 2025-08-15 0 523.095
2025-08-15 15:12:54 MSFT 2025-08-15 0 523.305
2025-08-15 15:06:06 MSFT 2025-08-15 0 522.65
2025-08-15 15:06:07 MSFT 2025-08-15 0 522.531
2025-08-15 15:05:02 MSFT 2025-09-19 35 522.625
2025-08-15 14:40:50 MSFT 2025-10-17 63 523.395
2025-08-15 14:40:50 MSFT 2025-10-17 63 523.395
2025-08-15 14:40:01 MSFT 2025-08-22 7 523.39
2025-08-15 14:40:01 MSFT 2025-08-22 7 523.39
2025-08-15 14:21:46 MSFT 2025-08-15 0 523.88
2025-08-15 14:21:46 MSFT 2025-08-15 0 523.85
2025-08-15 14:21:04 MSFT 2025-08-15 0 523.995
2025-08-15 14:19:58 MSFT 2025-08-15 0 524.085
2025-08-15 14:19:58 MSFT 2025-08-15 0 524.095
2025-08-15 14:18:10 MSFT 2025-08-22 7 524.475
2025-08-15 14:17:44 MSFT 2025-08-22 7 524.51
2025-08-15 14:15:50 MSFT 2025-08-15 0 524.474
2025-08-15 14:01:38 MSFT 2025-08-15 0 525.61
2025-08-15 14:00:06 MSFT 2025-08-15 0 525.785
2025-08-15 13:46:51 MSFT 2025-08-15 0 525.18
2025-08-15 13:44:31 MSFT 2025-08-22 7 525.245
2025-08-15 13:27:41 MSFT 2025-08-29 14 524.89
2025-08-15 13:21:31 MSFT 2025-08-15 0 524.735
2025-08-15 13:14:37 MSFT 2025-08-15 0 525.17
2025-08-15 13:14:37 MSFT 2025-08-15 0 525.17
2025-08-15 13:13:59 MSFT 2025-08-22 7 525.045
2025-08-15 13:05:13 MSFT 2025-08-15 0 524.935
2025-08-15 12:52:58 MSFT 2025-08-15 0 524.94
2025-08-15 12:51:48 MSFT 2025-08-15 0 524.865
2025-08-15 12:33:10 MSFT 2025-08-15 0 524.11
2025-08-15 12:33:10 MSFT 2025-08-15 0 524.14
2025-08-15 12:31:33 MSFT 2025-08-15 0 523.96
2025-08-15 12:31:34 MSFT 2025-08-15 0 524.01
2025-08-15 12:30:12 MSFT 2025-08-15 0 523.91
2025-08-15 12:27:47 MSFT 2025-08-22 7 524.095
2025-08-15 12:27:47 MSFT 2025-08-22 7 524.095
2025-08-15 12:27:29 MSFT 2025-08-22 7 524.235
2025-08-15 12:16:46 MSFT 2025-08-15 0 523.9
2025-08-15 12:10:42 MSFT 2025-08-15 0 524.48
2025-08-15 12:10:43 MSFT 2025-08-15 0 524.565
2025-08-15 12:08:08 MSFT 2025-08-15 0 524.58
2025-08-15 12:07:47 MSFT 2025-08-22 7 524.629
2025-08-15 12:05:51 MSFT 2025-08-22 7 524.28
2025-08-15 12:02:47 MSFT 2025-08-22 7 523.713
2025-08-15 12:00:31 MSFT 2025-08-22 7 523.945
2025-08-15 12:00:31 MSFT 2025-08-22 7 523.945
2025-08-15 12:00:28 MSFT 2025-08-15 0 523.92
2025-08-15 12:00:20 MSFT 2025-08-22 7 523.905
2025-08-15 12:00:20 MSFT 2025-08-22 7 523.905
2025-08-15 12:00:09 MSFT 2025-08-29 14 524.037
2025-08-15 12:00:09 MSFT 2025-08-29 14 524.035
2025-08-15 11:59:04 MSFT 2025-08-15 0 524.05
2025-08-15 11:58:13 MSFT 2025-08-15 0 524.015
2025-08-15 11:56:03 MSFT 2025-08-15 0 524.584
2025-08-15 11:55:02 MSFT 2025-08-15 0 524.76
2025-08-15 11:53:06 MSFT 2025-08-29 14 524.125
2025-08-15 11:53:04 MSFT 2025-08-15 0 524.145
2025-08-15 11:53:04 MSFT 2025-08-15 0 524.145
2025-08-15 11:51:07 MSFT 2025-08-15 0 523.355
2025-08-15 11:50:28 MSFT 2025-08-15 0 523.37
2025-08-15 11:40:36 MSFT 2025-12-19 126 522.235
2025-08-15 11:39:45 MSFT 2025-08-22 7 522.346
2025-08-15 11:34:24 MSFT 2025-08-22 7 523.065
2025-08-15 11:19:10 MSFT 2025-08-15 0 523.115
2025-08-15 11:19:09 MSFT 2025-08-15 0 523.115
2025-08-15 11:15:55 MSFT 2026-01-16 154 522.71
2025-08-15 11:14:57 MSFT 2026-02-20 189 522.695
2025-08-15 11:14:47 MSFT 2026-01-16 154 522.65
2025-08-15 11:13:10 MSFT 2026-02-20 189 522.725
2025-08-15 11:06:13 MSFT 2025-08-15 0 522.175
2025-08-15 10:55:05 MSFT 2025-08-22 7 521.685
2025-08-15 10:53:10 MSFT 2025-09-19 35 521.7
2025-08-15 10:53:10 MSFT 2025-09-19 35 521.709
2025-08-15 10:48:38 MSFT 2025-08-29 14 521.76
2025-08-15 10:48:21 MSFT 2025-08-15 0 521.725
2025-08-15 10:45:39 MSFT 2025-08-15 0 521.71
2025-08-15 10:44:46 MSFT 2025-08-29 14 521.94
2025-08-15 10:44:46 MSFT 2025-08-29 14 521.94
2025-08-15 10:44:39 MSFT 2025-08-15 0 521.815
2025-08-15 10:43:42 MSFT 2025-08-15 0 521.94
2025-08-15 10:39:11 MSFT 2025-09-05 21 522.575
2025-08-15 10:39:08 MSFT 2025-09-05 21 522.68
2025-08-15 10:36:24 MSFT 2025-09-19 35 522.474
2025-08-15 10:35:42 MSFT 2025-08-15 0 522.618
2025-08-15 10:34:02 MSFT 2025-08-22 7 522.695
2025-08-15 10:29:40 MSFT 2025-10-17 63 523.27
2025-08-15 10:26:56 MSFT 2025-08-15 0 523.685
2025-08-15 10:25:29 MSFT 2025-08-15 0 523.812
2025-08-15 10:21:52 MSFT 2025-08-29 14 523.64
2025-08-15 10:21:52 MSFT 2025-08-29 14 523.64
2025-08-15 10:20:26 MSFT 2025-08-15 0 523.748
2025-08-15 10:20:26 MSFT 2025-08-15 0 523.748
2025-08-15 10:19:48 MSFT 2025-08-15 0 523.675
2025-08-15 10:19:21 MSFT 2025-08-22 7 523.865
2025-08-15 10:19:21 MSFT 2025-08-22 7 523.83
2025-08-15 10:18:31 MSFT 2025-08-15 0 523.99
2025-08-15 10:18:31 MSFT 2025-08-15 0 523.99
2025-08-15 10:16:09 MSFT 2025-08-22 7 524.277
2025-08-15 10:14:12 MSFT 2025-08-15 0 524.1
2025-08-15 10:14:13 MSFT 2025-08-15 0 524.24
2025-08-15 10:14:11 MSFT 2025-08-15 0 524.07
2025-08-15 10:14:02 MSFT 2025-08-22 7 524.09
2025-08-15 10:10:02 MSFT 2025-08-22 7 523.785
2025-08-15 10:10:02 MSFT 2025-08-22 7 523.805
2025-08-15 10:08:00 MSFT 2025-08-15 0 523.365
2025-08-15 10:02:27 MSFT 2025-09-19 35 522.685
2025-08-15 10:02:07 MSFT 2025-09-19 35 522.614
2025-08-15 09:58:27 MSFT 2025-08-15 0 522.23
2025-08-15 09:45:47 MSFT 2025-08-15 0 522.225
2025-08-15 09:45:47 MSFT 2025-08-15 0 522.212
2025-08-15 09:45:29 MSFT 2025-08-29 14 522.605
2025-08-15 09:43:12 MSFT 2025-08-15 0 522.67
2025-08-15 09:43:12 MSFT 2025-08-15 0 522.727
2025-08-15 09:39:40 MSFT 2025-08-15 0 522.48
2025-08-15 09:36:53 MSFT 2025-08-15 0 522.08
2025-08-15 09:36:49 MSFT 2025-08-15 0 522.235
2025-08-15 09:32:39 MSFT 2025-08-15 0 521.83
2025-08-15 09:30:59 MSFT 2025-08-15 0 521.385
2025-08-14 15:59:28 MSFT 2025-08-15 1 522.97
2025-08-14 15:59:28 MSFT 2025-08-15 1 522.97
2025-08-14 15:58:56 MSFT 2025-08-15 1 522.97
2025-08-14 15:58:48 MSFT 2025-08-15 1 522.935
2025-08-14 15:58:14 MSFT 2026-02-20 190 522.87
2025-08-14 15:58:03 MSFT 2026-02-20 190 522.845
2025-08-14 15:57:28 MSFT 2025-08-29 15 522.685
2025-08-14 15:55:43 MSFT 2025-08-15 1 522.445
2025-08-14 15:55:00 MSFT 2025-08-15 1 522.65
2025-08-14 15:50:02 MSFT 2025-08-22 8 521.68
2025-08-14 15:50:02 MSFT 2025-08-22 8 521.595
2025-08-14 15:41:21 MSFT 2025-08-22 8 522.085
2025-08-14 15:30:13 MSFT 2025-08-15 1 521.517
2025-08-14 15:26:16 MSFT 2025-09-05 22 521.62
2025-08-14 15:23:44 MSFT 2025-08-15 1 521.525
2025-08-14 15:10:41 MSFT 2025-08-22 8 521.055
2025-08-14 15:06:05 MSFT 2025-08-29 15 520.785
2025-08-14 15:06:00 MSFT 2025-08-29 15 520.785
2025-08-14 15:05:54 MSFT 2025-08-15 1 520.785
2025-08-14 15:04:24 MSFT 2025-08-29 15 520.781
2025-08-14 15:00:14 MSFT 2025-08-22 8 520.91
2025-08-14 14:53:06 MSFT 2025-08-15 1 520.975
2025-08-14 14:53:06 MSFT 2025-08-15 1 520.975
2025-08-14 14:45:59 MSFT 2025-08-15 1 520.99
2025-08-14 14:45:59 MSFT 2025-08-15 1 520.99
2025-08-14 14:45:17 MSFT 2025-08-15 1 521.01
2025-08-14 14:34:34 MSFT 2025-08-29 15 521.275
2025-08-14 14:33:59 MSFT 2025-10-17 64 521.25
2025-08-14 14:33:37 MSFT 2025-08-15 1 521.255
2025-08-14 14:30:54 MSFT 2025-09-19 36 520.9
2025-08-14 14:20:54 MSFT 2025-08-22 8 521.14
2025-08-14 13:58:44 MSFT 2025-08-29 15 522.49
2025-08-14 13:58:44 MSFT 2025-08-29 15 522.49
2025-08-14 13:40:39 MSFT 2025-08-15 1 523.115
2025-08-14 13:39:41 MSFT 2025-09-19 36 523.349
2025-08-14 13:36:22 MSFT 2025-09-19 36 523.97
2025-08-14 13:36:22 MSFT 2025-09-19 36 523.97
2025-08-14 13:29:58 MSFT 2026-09-18 400 524.07
2025-08-14 13:29:40 MSFT 2026-09-18 400 524.07
2025-08-14 13:26:19 MSFT 2025-08-15 1 523.99
2025-08-14 12:59:05 MSFT 2025-08-22 8 523.966
2025-08-14 12:50:47 MSFT 2025-08-15 1 523.985
2025-08-14 12:36:16 MSFT 2025-08-22 8 524.712
2025-08-14 12:36:16 MSFT 2025-08-22 8 524.715
2025-08-14 12:34:51 MSFT 2025-08-22 8 524.855
2025-08-14 12:34:11 MSFT 2025-08-15 1 524.66
2025-08-14 11:53:10 MSFT 2025-08-15 1 522.91
2025-08-14 11:41:55 MSFT 2025-08-15 1 522.025
2025-08-14 11:29:01 MSFT 2025-08-15 1 523.42
2025-08-14 11:24:38 MSFT 2025-08-15 1 523.701
2025-08-14 11:08:04 MSFT 2025-08-22 8 524.115
2025-08-14 11:01:09 MSFT 2025-08-29 15 524.005
2025-08-14 10:57:15 MSFT 2025-08-15 1 524.945
2025-08-14 10:54:34 MSFT 2025-09-19 36 525.458
2025-08-14 10:54:17 MSFT 2025-09-19 36 525.44
2025-08-14 10:54:10 MSFT 2025-08-29 15 525.385
2025-08-14 10:54:10 MSFT 2025-09-19 36 525.385
2025-08-14 10:54:10 MSFT 2025-08-29 15 525.44
2025-08-14 10:50:58 MSFT 2025-09-19 36 525.473
2025-08-14 10:44:20 MSFT 2025-08-29 15 524.675
2025-08-14 10:44:20 MSFT 2025-08-29 15 524.675
2025-08-14 10:43:00 MSFT 2025-08-29 15 524.415
2025-08-14 10:37:23 MSFT 2025-08-15 1 524.055
2025-08-14 10:35:27 MSFT 2025-08-15 1 523.75
2025-08-14 10:05:35 MSFT 2025-08-15 1 522.13
2025-08-14 09:56:26 MSFT 2025-08-15 1 522.999
2025-08-14 09:56:26 MSFT 2025-08-15 1 522.99
2025-08-14 09:53:43 MSFT 2025-08-22 8 524.3
2025-08-14 09:53:35 MSFT 2025-08-15 1 524.19
2025-08-14 09:53:36 MSFT 2025-08-15 1 524.25
2025-08-14 09:51:31 MSFT 2025-08-15 1 523.65
2025-08-14 09:51:24 MSFT 2025-08-22 8 523.545
2025-08-14 09:49:04 MSFT 2025-10-17 64 523.3
2025-08-14 09:47:35 MSFT 2025-08-15 1 522.928
2025-08-14 09:44:45 MSFT 2025-09-19 36 522.3
2025-08-14 09:42:47 MSFT 2025-08-15 1 521.536
2025-08-14 09:35:44 MSFT 2025-08-22 8 520.735
2025-08-14 09:35:01 MSFT 2025-08-15 1 521.355
2025-08-14 09:34:46 MSFT 2025-08-15 1 521.514
2025-08-14 09:34:46 MSFT 2025-08-15 1 521.44
2025-08-14 09:32:17 MSFT 2025-08-15 1 522.535
2025-08-14 09:31:03 MSFT 2025-08-29 15 521.28
2025-08-13 15:52:27 MSFT 2025-08-15 2 519.895
2025-08-13 15:49:02 MSFT 2025-09-19 37 519.776
2025-08-13 15:49:02 MSFT 2025-09-19 37 519.775
2025-08-13 15:48:55 MSFT 2025-09-19 37 519.785
2025-08-13 15:38:19 MSFT 2025-08-15 2 521.03
2025-08-13 15:38:05 MSFT 2025-09-12 30 521.274
2025-08-13 15:38:05 MSFT 2025-09-12 30 521.275
2025-08-13 15:37:42 MSFT 2025-08-22 9 521.526
2025-08-13 15:36:02 MSFT 2025-08-22 9 521.775
2025-08-13 15:36:02 MSFT 2025-08-22 9 521.775
2025-08-13 15:34:07 MSFT 2025-08-15 2 521.97
2025-08-13 15:30:12 MSFT 2025-08-29 16 522.48
2025-08-13 15:27:46 MSFT 2025-08-22 9 522.03
2025-08-13 15:17:28 MSFT 2025-09-19 37 521.675
2025-08-13 15:17:29 MSFT 2025-09-19 37 521.695
2025-08-13 15:16:42 MSFT 2025-08-15 2 521.839
2025-08-13 15:12:08 MSFT 2025-08-15 2 521.9
2025-08-13 14:57:40 MSFT 2025-08-22 9 522.984
2025-08-13 14:57:40 MSFT 2025-08-22 9 523.011
2025-08-13 14:52:03 MSFT 2025-08-15 2 522.691
2025-08-13 14:50:43 MSFT 2025-08-15 2 522.83
2025-08-13 14:50:41 MSFT 2025-10-17 65 522.83
2025-08-13 14:50:30 MSFT 2025-10-17 65 522.81
2025-08-13 14:46:45 MSFT 2025-08-22 9 523.53
2025-08-13 14:35:43 MSFT 2025-08-22 9 523.475
2025-08-13 14:35:39 MSFT 2025-08-22 9 523.515
2025-08-13 14:35:22 MSFT 2025-08-22 9 523.575
2025-08-13 14:34:48 MSFT 2025-08-15 2 523.56
2025-08-13 14:34:49 MSFT 2025-08-15 2 523.547
2025-08-13 14:34:22 MSFT 2025-08-15 2 523.52
2025-08-13 14:34:23 MSFT 2025-08-15 2 523.509
2025-08-13 14:33:26 MSFT 2025-08-15 2 523.765
2025-08-13 14:33:26 MSFT 2025-08-15 2 523.74
2025-08-13 14:30:48 MSFT 2025-08-15 2 523.745
2025-08-13 14:25:54 MSFT 2025-08-15 2 524.245
2025-08-13 14:24:15 MSFT 2025-08-15 2 523.9
2025-08-13 14:18:15 MSFT 2025-08-15 2 524.27
2025-08-13 13:45:18 MSFT 2025-08-22 9 523.95
2025-08-13 13:37:49 MSFT 2025-08-22 9 523.965
2025-08-13 13:12:57 MSFT 2025-08-15 2 525.085
2025-08-13 13:12:58 MSFT 2025-08-15 2 525.085
2025-08-13 13:04:56 MSFT 2025-08-15 2 525.17
2025-08-13 13:04:56 MSFT 2025-08-15 2 525.17
2025-08-13 12:42:45 MSFT 2026-06-18 309 526.016
2025-08-13 12:38:16 MSFT 2025-08-15 2 525.96
2025-08-13 12:38:11 MSFT 2025-08-15 2 526.01
2025-08-13 12:15:50 MSFT 2026-01-16 156 528.305
2025-08-13 12:15:45 MSFT 2026-01-16 156 528.295
2025-08-13 12:10:44 MSFT 2025-08-15 2 528.26
2025-08-13 12:02:16 MSFT 2025-08-22 9 528.05
2025-08-13 11:58:20 MSFT 2025-08-15 2 527.76
2025-08-13 11:56:36 MSFT 2025-09-19 37 527.715
2025-08-13 11:30:40 MSFT 2025-08-15 2 527.465
2025-08-13 11:30:40 MSFT 2025-08-15 2 527.465
2025-08-13 11:27:59 MSFT 2025-08-15 2 527.297
2025-08-13 11:26:02 MSFT 2026-01-16 156 527.285
2025-08-13 11:13:40 MSFT 2025-10-17 65 527.215
2025-08-13 11:13:40 MSFT 2025-10-17 65 527.215
2025-08-13 10:36:46 MSFT 2025-08-15 2 530.27
2025-08-13 10:36:46 MSFT 2025-08-15 2 530.27
2025-08-13 10:25:39 MSFT 2025-08-22 9 530.722
2025-08-13 09:58:35 MSFT 2025-08-15 2 530.355
2025-08-13 09:52:22 MSFT 2025-09-19 37 530.066
2025-08-13 09:47:21 MSFT 2025-09-05 23 529.05
2025-08-13 09:47:21 MSFT 2025-09-05 23 529.185
2025-08-13 09:47:21 MSFT 2025-09-05 23 529.05
2025-08-13 09:46:38 MSFT 2025-09-05 23 529.224
2025-08-13 09:46:38 MSFT 2025-09-05 23 529.225
2025-08-13 09:45:48 MSFT 2025-08-15 2 529.33
2025-08-13 09:37:07 MSFT 2025-08-15 2 529.965
2025-08-13 09:35:01 MSFT 2025-08-22 9 531.47
2025-08-13 09:30:15 MSFT 2025-08-22 9 531.055
2025-08-13 09:30:15 MSFT 2025-08-22 9 531.055
2025-08-13 09:30:00 MSFT 2025-08-15 2 532.099
2025-08-13 09:30:00 MSFT 2025-08-15 2 532.16
2025-08-13 09:30:00 MSFT 2025-08-15 2 532.099
2025-08-12 15:57:54 MSFT 2025-09-19 38 529.335
2025-08-12 15:56:33 MSFT 2025-08-15 3 529.12
2025-08-12 15:56:18 MSFT 2025-11-21 101 529.095
2025-08-12 15:38:35 MSFT 2025-08-15 3 530.098
2025-08-12 15:35:21 MSFT 2025-10-17 66 529.755
2025-08-12 15:31:28 MSFT 2025-08-22 10 529.7
2025-08-12 15:31:28 MSFT 2025-08-22 10 529.704
2025-08-12 15:30:37 MSFT 2025-08-22 10 529.715
2025-08-12 15:27:37 MSFT 2026-06-18 310 529.5
2025-08-12 15:25:27 MSFT 2025-08-22 10 529.47
2025-08-12 15:11:39 MSFT 2025-08-29 17 529.235
2025-08-12 15:09:53 MSFT 2025-08-22 10 529.355
2025-08-12 15:06:12 MSFT 2025-08-15 3 529.62
2025-08-12 14:57:25 MSFT 2025-08-22 10 529.725
2025-08-12 14:55:24 MSFT 2025-08-22 10 529.51
2025-08-12 14:54:14 MSFT 2025-08-15 3 529.465
2025-08-12 14:53:17 MSFT 2025-08-15 3 529.315
2025-08-12 14:53:17 MSFT 2025-08-15 3 529.385
2025-08-12 14:52:52 MSFT 2025-08-15 3 529.26
2025-08-12 14:50:59 MSFT 2025-08-22 10 529.2
2025-08-12 14:50:59 MSFT 2025-08-22 10 529.245
2025-08-12 14:36:14 MSFT 2025-09-19 38 529.445
2025-08-12 14:36:14 MSFT 2025-09-19 38 529.445
2025-08-12 14:35:22 MSFT 2025-08-15 3 529.47
2025-08-12 14:35:22 MSFT 2025-08-15 3 529.47
2025-08-12 14:34:44 MSFT 2025-09-19 38 529.37
2025-08-12 14:32:19 MSFT 2025-08-15 3 529.545
2025-08-12 14:32:19 MSFT 2025-08-15 3 529.545
2025-08-12 14:31:22 MSFT 2025-08-15 3 529.56
2025-08-12 14:31:10 MSFT 2025-08-15 3 529.52
2025-08-12 14:31:01 MSFT 2025-08-15 3 529.68
2025-08-12 14:31:01 MSFT 2025-08-15 3 529.68
2025-08-12 14:24:07 MSFT 2025-08-15 3 530.5
2025-08-12 14:24:07 MSFT 2025-08-15 3 530.5
2025-08-12 14:23:21 MSFT 2025-08-15 3 530.455
2025-08-12 14:15:23 MSFT 2025-08-15 3 530.695
2025-08-12 13:55:23 MSFT 2026-01-16 157 529.144
2025-08-12 13:55:23 MSFT 2025-11-21 101 529.125
2025-08-12 13:55:09 MSFT 2025-08-15 3 529.135
2025-08-12 13:55:09 MSFT 2025-08-15 3 529.185
2025-08-12 13:55:09 MSFT 2025-08-22 10 529.135
2025-08-12 13:46:46 MSFT 2025-08-15 3 528.575
2025-08-12 13:34:00 MSFT 2025-08-15 3 528.34
2025-08-12 13:16:01 MSFT 2025-08-15 3 528.735
2025-08-12 13:06:04 MSFT 2025-08-15 3 528.59
2025-08-12 13:06:04 MSFT 2025-08-15 3 528.59
2025-08-12 12:48:33 MSFT 2025-08-15 3 528.275
2025-08-12 12:46:36 MSFT 2025-08-15 3 528.2
2025-08-12 12:46:35 MSFT 2025-08-15 3 528.1
2025-08-12 12:46:35 MSFT 2025-08-15 3 528.215
2025-08-12 12:45:51 MSFT 2025-08-15 3 527.675
2025-08-12 12:45:38 MSFT 2025-08-15 3 527.76
2025-08-12 12:45:09 MSFT 2025-08-15 3 527.785
2025-08-12 12:45:09 MSFT 2025-08-15 3 527.785
2025-08-12 12:42:42 MSFT 2025-08-22 10 527.955
2025-08-12 12:42:42 MSFT 2025-08-22 10 527.955
2025-08-12 12:29:44 MSFT 2025-08-15 3 527.96
2025-08-12 12:20:52 MSFT 2025-08-15 3 527.86
2025-08-12 12:20:43 MSFT 2025-08-15 3 527.898
2025-08-12 12:17:36 MSFT 2025-08-15 3 527.87
2025-08-12 12:17:36 MSFT 2025-08-15 3 527.89
2025-08-12 12:17:09 MSFT 2025-08-15 3 527.685
2025-08-12 12:15:41 MSFT 2025-08-15 3 527.805
2025-08-12 12:15:08 MSFT 2025-08-22 10 527.51
2025-08-12 12:05:36 MSFT 2025-08-15 3 526.465
2025-08-12 12:05:03 MSFT 2025-08-15 3 526.505
2025-08-12 12:05:03 MSFT 2025-08-15 3 526.505
2025-08-12 11:41:10 MSFT 2025-12-19 129 526.855
2025-08-12 11:41:10 MSFT 2025-12-19 129 526.855
2025-08-12 11:37:55 MSFT 2025-08-15 3 526.79
2025-08-12 11:37:55 MSFT 2025-08-15 3 526.79
2025-08-12 11:30:18 MSFT 2025-08-15 3 526.066
2025-08-12 11:29:34 MSFT 2025-08-15 3 526.19
2025-08-12 11:19:20 MSFT 2025-08-15 3 526.685
2025-08-12 11:19:20 MSFT 2025-08-15 3 526.685
2025-08-12 11:18:09 MSFT 2025-08-15 3 526.48
2025-08-12 11:11:37 MSFT 2025-08-15 3 526.47
2025-08-12 11:11:37 MSFT 2025-08-15 3 526.46
2025-08-12 11:05:37 MSFT 2025-08-15 3 525.68
2025-08-12 10:56:44 MSFT 2025-08-15 3 525.001
2025-08-12 10:56:05 MSFT 2025-08-15 3 525.26
2025-08-12 10:56:05 MSFT 2025-08-15 3 525.26
2025-08-12 10:50:17 MSFT 2025-08-15 3 525.965
2025-08-12 10:50:17 MSFT 2025-08-15 3 525.985
2025-08-12 10:45:27 MSFT 2025-09-19 38 525.62
2025-08-12 10:33:21 MSFT 2025-08-15 3 526.524
2025-08-12 10:32:53 MSFT 2025-10-17 66 526.385
2025-08-12 10:20:19 MSFT 2025-08-15 3 525.73
2025-08-12 10:17:13 MSFT 2025-08-15 3 524.915
2025-08-12 10:17:13 MSFT 2025-08-15 3 524.915
2025-08-12 10:16:00 MSFT 2025-08-15 3 524.865
2025-08-12 10:10:06 MSFT 2025-08-15 3 523.07
2025-08-12 10:09:06 MSFT 2025-08-22 10 522.85
2025-08-12 10:07:15 MSFT 2025-08-15 3 523.203
2025-08-12 10:07:13 MSFT 2025-08-15 3 523.135
2025-08-12 09:54:46 MSFT 2025-08-15 3 524.595
2025-08-12 09:52:20 MSFT 2025-08-22 10 524.13
2025-08-12 09:45:50 MSFT 2025-08-15 3 525.865
2025-08-12 09:42:29 MSFT 2025-10-17 66 526.455
2025-08-12 09:39:46 MSFT 2025-08-22 10 525.831
2025-08-11 15:58:22 MSFT 2025-08-15 4 520.87
2025-08-11 15:58:02 MSFT 2025-08-15 4 520.78
2025-08-11 15:58:02 MSFT 2025-08-15 4 520.78
2025-08-11 15:26:06 MSFT 2025-08-15 4 521.36
2025-08-11 14:37:52 MSFT 2025-09-19 39 522.206
2025-08-11 14:37:52 MSFT 2025-09-19 39 522.215
2025-08-11 14:27:29 MSFT 2025-08-15 4 522.795
2025-08-11 13:54:29 MSFT 2025-09-05 25 523.965
2025-08-11 13:40:35 MSFT 2025-08-15 4 524.795
2025-08-11 13:40:35 MSFT 2025-08-15 4 524.795
2025-08-11 13:27:20 MSFT 2025-08-22 11 525.65
2025-08-11 13:26:46 MSFT 2025-08-22 11 525.735
2025-08-11 13:15:21 MSFT 2025-08-15 4 526.175
2025-08-11 13:12:38 MSFT 2025-08-22 11 526.325
2025-08-11 13:12:38 MSFT 2025-08-22 11 526.325
2025-08-11 12:27:53 MSFT 2025-08-15 4 527.111
2025-08-11 12:24:07 MSFT 2025-09-19 39 527.27
2025-08-11 12:18:50 MSFT 2025-08-15 4 527.27
2025-08-11 12:18:11 MSFT 2025-08-15 4 527.53
2025-08-11 12:17:47 MSFT 2025-08-15 4 527.325
2025-08-11 12:13:32 MSFT 2025-08-15 4 527.365
2025-08-11 12:10:35 MSFT 2025-08-15 4 527.34
2025-08-11 12:10:16 MSFT 2025-08-15 4 527.27
2025-08-11 12:08:28 MSFT 2025-12-19 130 526.88
2025-08-11 12:07:03 MSFT 2025-08-15 4 526.346
2025-08-11 12:06:55 MSFT 2025-08-15 4 526.284
2025-08-11 11:56:15 MSFT 2025-08-15 4 525.934
2025-08-11 11:29:05 MSFT 2025-11-21 102 525.18
2025-08-11 11:28:22 MSFT 2025-11-21 102 525.264
2025-08-11 11:23:49 MSFT 2025-08-15 4 525.765
2025-08-11 11:23:50 MSFT 2025-08-15 4 525.779
2025-08-11 11:21:28 MSFT 2025-08-15 4 526.08
2025-08-11 11:19:20 MSFT 2025-08-22 11 526.499
2025-08-11 11:17:32 MSFT 2025-08-15 4 526.34
2025-08-11 11:17:33 MSFT 2025-08-15 4 526.235
2025-08-11 11:16:14 MSFT 2025-08-15 4 526.61
2025-08-11 11:11:24 MSFT 2025-08-15 4 525.955
2025-08-11 11:11:08 MSFT 2025-08-15 4 526.015
2025-08-11 11:11:08 MSFT 2025-08-15 4 526.008
2025-08-11 11:10:26 MSFT 2025-08-15 4 525.685
2025-08-11 11:09:02 MSFT 2025-08-15 4 525.8
2025-08-11 11:05:33 MSFT 2025-08-29 18 524.965
2025-08-11 11:02:50 MSFT 2025-08-15 4 525.665
2025-08-11 11:00:15 MSFT 2025-08-15 4 525.206
2025-08-11 10:57:54 MSFT 2025-08-15 4 524.965
2025-08-11 10:51:00 MSFT 2025-08-15 4 524.76
2025-08-11 10:45:59 MSFT 2025-08-15 4 524.3
2025-08-11 10:41:23 MSFT 2025-08-15 4 524.005
2025-08-11 10:25:03 MSFT 2025-08-29 18 523.1
2025-08-11 10:22:24 MSFT 2025-08-15 4 523.12
2025-08-11 10:22:06 MSFT 2025-08-15 4 523.135
2025-08-11 10:21:13 MSFT 2025-08-15 4 523.661
2025-08-11 10:15:12 MSFT 2025-08-15 4 523.771
2025-08-11 10:05:58 MSFT 2025-08-15 4 524.784
2025-08-11 09:58:13 MSFT 2025-08-15 4 523.4
2025-08-11 09:55:17 MSFT 2025-08-15 4 522.485
2025-08-11 09:54:39 MSFT 2025-08-15 4 522.24
2025-08-11 09:51:01 MSFT 2025-08-15 4 521.401
2025-08-11 09:48:39 MSFT 2025-08-15 4 520.77
2025-08-11 09:41:23 MSFT 2025-08-15 4 520.135
2025-08-11 09:40:42 MSFT 2025-08-15 4 520.1
2025-08-11 09:31:46 MSFT 2025-08-15 4 521.995
2025-08-11 09:30:39 MSFT 2025-08-15 4 521.51
2025-08-11 09:30:39 MSFT 2025-08-15 4 521.38
2025-08-08 15:59:51 MSFT 2025-08-15 7 522.002
2025-08-08 15:58:26 MSFT 2025-08-22 14 521.945
2025-08-08 15:57:24 MSFT 2025-08-22 14 521.686
2025-08-08 15:57:04 MSFT 2025-08-22 14 521.459
2025-08-08 15:54:40 MSFT 2025-08-22 14 520.535
2025-08-08 15:49:36 MSFT 2025-08-15 7 520.275
2025-08-08 15:46:10 MSFT 2025-08-22 14 520.795
2025-08-08 15:46:11 MSFT 2025-08-22 14 520.775
2025-08-08 15:43:02 MSFT 2025-08-22 14 520.975
2025-08-08 15:41:13 MSFT 2025-08-22 14 521.235
2025-08-08 15:37:08 MSFT 2025-08-22 14 521.38
2025-08-08 15:37:08 MSFT 2025-08-22 14 521.38
2025-08-08 15:33:34 MSFT 2025-08-22 14 521.695
2025-08-08 15:32:18 MSFT 2025-08-22 14 521.785
2025-08-08 15:29:08 MSFT 2025-08-22 14 521.975
2025-08-08 15:11:21 MSFT 2025-08-08 0 522.36
2025-08-08 15:11:21 MSFT 2025-08-08 0 522.36
2025-08-08 14:47:04 MSFT 2025-08-08 0 522.43
2025-08-08 14:42:30 MSFT 2025-11-21 105 522.495
2025-08-08 14:32:52 MSFT 2025-09-05 28 522.52
2025-08-08 14:32:52 MSFT 2025-09-05 28 522.52
2025-08-08 14:30:53 MSFT 2025-08-08 0 522.59
2025-08-08 14:30:53 MSFT 2025-08-08 0 522.59
2025-08-08 14:28:10 MSFT 2025-11-21 105 522.775
2025-08-08 14:24:06 MSFT 2025-08-15 7 522.995
2025-08-08 14:18:02 MSFT 2025-08-08 0 523.125
2025-08-08 14:18:02 MSFT 2025-08-08 0 523.125
2025-08-08 14:01:38 MSFT 2026-06-18 314 523.02
2025-08-08 14:01:12 MSFT 2025-08-15 7 522.857
2025-08-08 13:42:44 MSFT 2025-08-15 7 522.648
2025-08-08 13:30:59 MSFT 2025-08-15 7 522.095
2025-08-08 13:29:45 MSFT 2025-08-08 0 521.939
2025-08-08 13:29:45 MSFT 2025-08-08 0 521.935
2025-08-08 13:10:04 MSFT 2025-08-08 0 521.755
2025-08-08 13:09:21 MSFT 2025-08-08 0 521.71
2025-08-08 12:34:27 MSFT 2025-08-29 21 521.193
2025-08-08 12:14:58 MSFT 2025-08-08 0 521.355
2025-08-08 12:14:58 MSFT 2025-08-08 0 521.346
2025-08-08 12:07:43 MSFT 2025-08-08 0 521.37
2025-08-08 11:55:56 MSFT 2025-08-08 0 521.065
2025-08-08 11:55:56 MSFT 2025-08-08 0 521.065
2025-08-08 11:48:36 MSFT 2025-08-08 0 520.2
2025-08-08 11:48:37 MSFT 2025-08-08 0 520.229
2025-08-08 11:44:19 MSFT 2025-08-08 0 519.79
2025-08-08 11:42:06 MSFT 2025-08-08 0 520.026
2025-08-08 11:41:11 MSFT 2025-08-08 0 519.815
2025-08-08 11:35:10 MSFT 2025-08-08 0 520.91
2025-08-08 11:35:10 MSFT 2025-08-08 0 520.91
2025-08-08 11:26:00 MSFT 2025-08-08 0 520.96
2025-08-08 11:16:24 MSFT 2025-08-08 0 521.515
2025-08-08 11:16:24 MSFT 2025-08-08 0 521.515
2025-08-08 11:07:10 MSFT 2025-10-17 70 521.57
2025-08-08 11:07:06 MSFT 2025-08-08 0 521.46
2025-08-08 10:54:02 MSFT 2025-08-15 7 521.395
2025-08-08 10:47:50 MSFT 2025-08-08 0 521.57
2025-08-08 10:47:50 MSFT 2025-08-08 0 521.585
2025-08-08 10:43:01 MSFT 2025-08-08 0 521.96
2025-08-08 10:43:01 MSFT 2025-08-08 0 521.96
2025-08-08 10:26:02 MSFT 2025-08-15 7 522.67
2025-08-08 10:26:02 MSFT 2025-08-15 7 522.67
2025-08-08 10:25:48 MSFT 2025-08-15 7 522.605
2025-08-08 10:13:35 MSFT 2025-12-19 133 522.885
2025-08-08 10:04:48 MSFT 2025-08-22 14 522.222
2025-08-08 09:58:38 MSFT 2025-08-08 0 523.2
2025-08-08 09:58:38 MSFT 2025-08-08 0 523.2
2025-08-08 09:57:45 MSFT 2025-08-08 0 523.29
2025-08-08 09:54:08 MSFT 2025-08-08 0 523.885
2025-08-08 09:54:08 MSFT 2025-08-08 0 523.885
2025-08-08 09:48:43 MSFT 2025-08-08 0 523.915
2025-08-08 09:48:43 MSFT 2025-08-08 0 523.915
2025-08-08 09:47:58 MSFT 2025-08-08 0 523.935
2025-08-08 09:45:31 MSFT 2025-11-21 105 523.895
2025-08-08 09:40:03 MSFT 2025-08-08 0 522.835
2025-08-08 09:39:11 MSFT 2025-08-15 7 523.49
2025-08-08 09:39:11 MSFT 2025-08-15 7 523.49
2025-08-08 09:39:11 MSFT 2025-08-15 7 523.49
2025-08-08 09:35:02 MSFT 2025-08-08 0 522.705
2025-08-08 09:30:45 MSFT 2025-08-08 0 524.31
2025-08-07 15:56:09 MSFT 2025-08-22 15 519.365
2025-08-07 15:54:28 MSFT 2025-08-15 8 519.616
2025-08-07 15:54:16 MSFT 2025-10-17 71 519.715
2025-08-07 15:53:19 MSFT 2025-08-15 8 519.755
2025-08-07 15:52:40 MSFT 2025-08-08 1 519.825
2025-08-07 15:50:28 MSFT 2025-08-08 1 519.61
2025-08-07 15:50:18 MSFT 2025-08-08 1 519.515
2025-08-07 15:43:09 MSFT 2026-01-16 162 519.075
2025-08-07 15:38:05 MSFT 2025-09-12 36 519.495
2025-08-07 15:36:51 MSFT 2025-08-08 1 519.44
2025-08-07 15:29:04 MSFT 2025-08-08 1 519.365
2025-08-07 15:29:00 MSFT 2025-08-08 1 519.325
2025-08-07 15:28:30 MSFT 2025-08-08 1 519.36
2025-08-07 15:28:18 MSFT 2025-08-08 1 519.31
2025-08-07 15:26:54 MSFT 2025-08-29 22 519.325
2025-08-07 15:22:01 MSFT 2025-08-08 1 519.025
2025-08-07 15:21:55 MSFT 2025-08-08 1 519.03
2025-08-07 15:21:49 MSFT 2025-08-08 1 519.05
2025-08-07 15:01:57 MSFT 2025-08-08 1 518.64
2025-08-07 14:58:53 MSFT 2026-01-16 162 519.02
2025-08-07 14:41:49 MSFT 2025-08-08 1 518.5
2025-08-07 14:40:44 MSFT 2025-08-08 1 518.357
2025-08-07 14:40:32 MSFT 2025-08-08 1 518.39
2025-08-07 14:40:32 MSFT 2025-08-08 1 518.39
2025-08-07 14:40:32 MSFT 2025-08-08 1 518.39
2025-08-07 14:29:35 MSFT 2025-08-15 8 518.74
2025-08-07 14:25:43 MSFT 2025-09-12 36 517.87
2025-08-07 14:23:24 MSFT 2025-08-08 1 517.78
2025-08-07 14:22:10 MSFT 2025-08-08 1 518.085
2025-08-07 14:20:09 MSFT 2025-08-15 8 518.455
2025-08-07 14:20:05 MSFT 2025-08-15 8 518.638
2025-08-07 14:15:41 MSFT 2025-08-15 8 518.218
2025-08-07 14:11:27 MSFT 2025-08-08 1 519.502
2025-08-07 14:11:27 MSFT 2025-08-08 1 519.49
2025-08-07 14:11:23 MSFT 2025-08-15 8 519.425
2025-08-07 14:11:23 MSFT 2025-08-15 8 519.43
2025-08-07 14:10:37 MSFT 2025-08-08 1 519.91
2025-08-07 14:08:01 MSFT 2025-08-08 1 520.005
2025-08-07 13:55:41 MSFT 2025-08-08 1 520.885
2025-08-07 13:42:24 MSFT 2025-08-15 8 520.79
2025-08-07 13:42:11 MSFT 2025-08-08 1 520.971
2025-08-07 13:42:11 MSFT 2025-08-08 1 520.94
2025-08-07 13:35:02 MSFT 2025-08-15 8 520.78
2025-08-07 13:33:10 MSFT 2025-08-08 1 520.55
2025-08-07 13:33:10 MSFT 2025-08-08 1 520.55
2025-08-07 13:27:53 MSFT 2025-08-08 1 521.285
2025-08-07 13:27:53 MSFT 2025-08-08 1 521.285
2025-08-07 13:15:39 MSFT 2025-08-08 1 521.629
2025-08-07 13:09:01 MSFT 2025-08-15 8 521.91
2025-08-07 13:05:18 MSFT 2025-08-08 1 521.795
2025-08-07 13:03:41 MSFT 2025-08-15 8 521.895
2025-08-07 12:51:05 MSFT 2025-08-08 1 521.81
2025-08-07 12:49:33 MSFT 2025-08-08 1 521.445
2025-08-07 12:47:12 MSFT 2025-08-15 8 520.823
2025-08-07 12:45:45 MSFT 2025-08-08 1 521.08
2025-08-07 12:45:45 MSFT 2025-08-08 1 521.08
2025-08-07 12:45:15 MSFT 2025-08-08 1 521.29
2025-08-07 12:43:24 MSFT 2025-08-08 1 521.09
2025-08-07 12:42:18 MSFT 2025-08-08 1 521.09
2025-08-07 12:40:09 MSFT 2025-10-17 71 521.83
2025-08-07 12:35:23 MSFT 2025-08-08 1 522.14
2025-08-07 12:31:55 MSFT 2025-08-15 8 522.305
2025-08-07 12:28:12 MSFT 2025-08-15 8 522.505
2025-08-07 12:24:29 MSFT 2025-08-15 8 522.675
2025-08-07 12:20:39 MSFT 2025-08-15 8 522.16
2025-08-07 12:20:25 MSFT 2025-08-15 8 522.23
2025-08-07 12:20:19 MSFT 2025-08-15 8 522.21
2025-08-07 12:19:59 MSFT 2025-08-15 8 522.325
2025-08-07 12:17:06 MSFT 2025-08-15 8 522.795
2025-08-07 12:17:06 MSFT 2025-08-15 8 522.795
2025-08-07 12:07:29 MSFT 2025-08-08 1 521.89
2025-08-07 12:05:30 MSFT 2025-08-08 1 522.03
2025-08-07 12:02:48 MSFT 2025-08-08 1 521.34
2025-08-07 11:44:04 MSFT 2025-08-15 8 524.01
2025-08-07 11:34:00 MSFT 2025-08-15 8 524.48
2025-08-07 11:18:15 MSFT 2025-08-08 1 525.0
2025-08-07 11:13:11 MSFT 2025-08-08 1 524.63
2025-08-07 11:02:14 MSFT 2025-08-15 8 525.285
2025-08-07 11:00:10 MSFT 2025-08-08 1 525.407
2025-08-07 10:41:34 MSFT 2025-10-17 71 525.4
2025-08-07 10:40:56 MSFT 2025-09-19 43 525.27
2025-08-07 10:39:38 MSFT 2025-09-19 43 525.871
2025-08-07 10:36:49 MSFT 2025-08-08 1 525.275
2025-08-07 10:31:43 MSFT 2025-10-17 71 524.455
2025-08-07 10:16:48 MSFT 2025-08-15 8 524.869
2025-08-07 10:12:41 MSFT 2025-08-15 8 524.485
2025-08-07 10:04:29 MSFT 2025-09-19 43 525.909
2025-08-07 10:04:29 MSFT 2025-08-08 1 525.845
2025-08-07 10:04:29 MSFT 2025-08-08 1 525.845
2025-08-07 10:01:56 MSFT 2025-08-15 8 525.355
2025-08-07 10:00:26 MSFT 2025-08-15 8 525.882
2025-08-07 09:57:58 MSFT 2025-08-08 1 525.132
2025-08-07 09:57:58 MSFT 2025-08-08 1 525.132
2025-08-07 09:57:48 MSFT 2025-08-15 8 525.125
2025-08-07 09:56:58 MSFT 2025-08-15 8 524.915
2025-08-07 09:55:00 MSFT 2025-11-21 106 524.496
2025-08-07 09:54:44 MSFT 2025-08-15 8 524.656
2025-08-07 09:54:40 MSFT 2025-08-22 15 524.747
2025-08-07 09:51:41 MSFT 2025-08-08 1 524.75
2025-08-07 09:49:08 MSFT 2025-08-08 1 523.75
2025-08-07 09:45:49 MSFT 2025-08-08 1 523.815
2025-08-07 09:45:50 MSFT 2025-08-08 1 523.87
2025-08-07 09:45:24 MSFT 2025-08-08 1 523.69
2025-08-07 09:45:06 MSFT 2025-10-17 71 523.695
2025-08-07 09:45:06 MSFT 2025-10-17 71 523.695
2025-08-07 09:44:47 MSFT 2025-08-08 1 523.6
2025-08-07 09:41:31 MSFT 2025-08-15 8 526.409
2025-08-07 09:33:06 MSFT 2025-08-08 1 526.146
2025-08-07 09:33:07 MSFT 2025-08-08 1 526.544
2025-08-07 09:32:48 MSFT 2025-08-15 8 526.359
2025-08-07 09:30:00 MSFT 2025-08-08 1 526.735
2025-08-06 15:58:11 MSFT 2025-08-15 9 524.835
2025-08-06 15:58:11 MSFT 2025-08-15 9 524.835
2025-08-06 15:49:36 MSFT 2025-09-19 44 524.651
2025-08-06 15:43:00 MSFT 2025-09-19 44 524.79
2025-08-06 15:40:06 MSFT 2025-10-17 72 525.379
2025-08-06 15:35:45 MSFT 2025-08-08 2 524.969
2025-08-06 14:48:35 MSFT 2025-08-08 2 526.405
2025-08-06 14:48:35 MSFT 2025-08-08 2 526.405
2025-08-06 14:42:38 MSFT 2025-08-08 2 526.365
2025-08-06 14:30:57 MSFT 2026-01-16 163 526.375
2025-08-06 13:57:53 MSFT 2025-09-19 44 525.84
2025-08-06 13:45:58 MSFT 2025-08-15 9 525.82
2025-08-06 13:45:09 MSFT 2025-08-15 9 525.745
2025-08-06 13:09:58 MSFT 2025-09-19 44 525.839
2025-08-06 12:01:36 MSFT 2025-08-08 2 526.535
2025-08-06 12:01:36 MSFT 2025-08-08 2 526.535
2025-08-06 11:51:02 MSFT 2025-08-08 2 526.25
2025-08-06 11:46:53 MSFT 2026-01-16 163 526.131
2025-08-06 11:46:53 MSFT 2026-01-16 163 526.144
2025-08-06 11:43:00 MSFT 2025-08-22 16 525.69
2025-08-06 11:37:25 MSFT 2025-08-15 9 525.963
2025-08-06 11:29:25 MSFT 2026-01-16 163 525.595
2025-08-06 11:27:23 MSFT 2025-08-08 2 525.453
2025-08-06 11:26:10 MSFT 2025-08-08 2 525.632
2025-08-06 11:24:13 MSFT 2025-08-08 2 525.765
2025-08-06 11:02:20 MSFT 2026-01-16 163 525.85
2025-08-06 10:49:01 MSFT 2025-08-08 2 525.301
2025-08-06 10:40:39 MSFT 2025-08-15 9 525.74
2025-08-06 10:27:38 MSFT 2025-08-08 2 525.51
2025-08-06 10:23:32 MSFT 2025-08-08 2 525.48
2025-08-06 10:16:30 MSFT 2025-08-08 2 526.92
2025-08-06 10:16:30 MSFT 2025-08-08 2 526.92
2025-08-06 10:16:12 MSFT 2025-08-08 2 526.962
2025-08-06 10:02:35 MSFT 2025-08-08 2 526.88
2025-08-06 10:00:53 MSFT 2025-08-08 2 526.835
2025-08-06 09:59:13 MSFT 2025-08-08 2 526.97
2025-08-06 09:59:14 MSFT 2025-08-08 2 526.925
2025-08-06 09:53:02 MSFT 2025-09-19 44 526.85
2025-08-06 09:53:00 MSFT 2025-09-19 44 526.865
2025-08-06 09:53:02 MSFT 2025-09-19 44 526.85
2025-08-06 09:52:51 MSFT 2025-09-19 44 526.82
2025-08-06 09:52:42 MSFT 2025-09-19 44 526.849
2025-08-06 09:52:09 MSFT 2025-08-08 2 526.479
2025-08-06 09:52:09 MSFT 2025-08-08 2 526.48
2025-08-06 09:51:34 MSFT 2025-08-08 2 526.71
2025-08-06 09:51:35 MSFT 2025-08-08 2 526.696
2025-08-06 09:50:47 MSFT 2025-08-08 2 527.132
2025-08-06 09:50:47 MSFT 2025-08-08 2 527.135
2025-08-06 09:36:31 MSFT 2025-10-17 72 529.073
2025-08-06 09:35:21 MSFT 2025-08-08 2 529.364
2025-08-06 09:30:48 MSFT 2025-08-08 2 530.915
2025-08-05 15:54:05 MSFT 2025-08-08 3 527.815
2025-08-05 15:53:59 MSFT 2025-08-08 3 527.78
2025-08-05 15:53:32 MSFT 2025-08-08 3 527.875
2025-08-05 15:46:50 MSFT 2025-08-08 3 528.115
2025-08-05 15:46:50 MSFT 2025-08-08 3 528.115
2025-08-05 15:46:43 MSFT 2025-08-08 3 528.155
2025-08-05 15:45:22 MSFT 2025-08-08 3 528.395
2025-08-05 15:41:15 MSFT 2025-08-08 3 528.83
2025-08-05 15:24:24 MSFT 2025-08-08 3 528.99
2025-08-05 15:24:24 MSFT 2025-08-08 3 528.99
2025-08-05 15:22:55 MSFT 2025-09-19 45 528.885
2025-08-05 15:22:48 MSFT 2025-09-19 45 528.875
2025-08-05 15:22:48 MSFT 2025-09-19 45 528.875
2025-08-05 15:14:46 MSFT 2025-08-22 17 528.865
2025-08-05 15:00:19 MSFT 2025-08-08 3 528.985
2025-08-05 14:46:03 MSFT 2025-08-08 3 528.99
2025-08-05 14:42:02 MSFT 2025-09-19 45 529.21
2025-08-05 14:37:27 MSFT 2025-08-08 3 529.825
2025-08-05 14:37:27 MSFT 2025-08-08 3 529.825
2025-08-05 14:26:46 MSFT 2025-08-08 3 530.651
2025-08-05 14:26:46 MSFT 2025-08-08 3 530.625
2025-08-05 14:10:05 MSFT 2025-08-08 3 531.965
2025-08-05 12:52:38 MSFT 2025-08-08 3 532.059
2025-08-05 12:22:12 MSFT 2025-08-08 3 532.975
2025-08-05 12:22:12 MSFT 2025-08-08 3 532.936
2025-08-05 11:59:33 MSFT 2025-08-15 10 532.1
2025-08-05 11:59:33 MSFT 2025-08-15 10 532.174
2025-08-05 11:46:42 MSFT 2025-08-08 3 531.65
2025-08-05 11:46:42 MSFT 2025-08-08 3 531.699
2025-08-05 11:40:43 MSFT 2025-08-08 3 531.165
2025-08-05 11:33:03 MSFT 2026-01-16 164 532.27
2025-08-05 11:33:03 MSFT 2026-01-16 164 532.27
2025-08-05 11:24:04 MSFT 2025-11-21 108 532.35
2025-08-05 11:11:38 MSFT 2025-08-08 3 531.69
2025-08-05 10:41:55 MSFT 2025-10-17 73 533.775
2025-08-05 10:40:08 MSFT 2026-01-16 164 533.295
2025-08-05 10:32:32 MSFT 2025-10-17 73 533.63
2025-08-05 10:32:33 MSFT 2025-10-17 73 533.63
2025-08-05 10:29:44 MSFT 2025-10-17 73 534.19
2025-08-05 10:28:55 MSFT 2025-09-19 45 533.935
2025-08-05 10:28:56 MSFT 2025-09-19 45 533.935
2025-08-05 10:28:34 MSFT 2025-12-19 136 533.975
2025-08-05 10:28:25 MSFT 2025-10-17 73 533.91
2025-08-05 10:28:25 MSFT 2025-10-17 73 533.91
2025-08-05 10:19:42 MSFT 2025-08-08 3 534.345
2025-08-05 10:19:42 MSFT 2025-08-08 3 534.375
2025-08-05 10:19:20 MSFT 2025-08-08 3 534.38
2025-08-05 10:11:14 MSFT 2025-08-15 10 534.77
2025-08-05 10:01:37 MSFT 2025-09-19 45 534.635
2025-08-05 09:53:39 MSFT 2026-03-20 227 535.075
2025-08-05 09:38:31 MSFT 2025-08-08 3 535.985
2025-08-04 15:58:56 MSFT 2025-09-19 46 535.545
2025-08-04 15:58:56 MSFT 2025-09-19 46 535.545
2025-08-04 15:58:10 MSFT 2025-10-17 74 535.475
2025-08-04 15:57:45 MSFT 2025-09-19 46 535.455
2025-08-04 15:57:45 MSFT 2025-09-19 46 535.455
2025-08-04 15:57:45 MSFT 2025-09-19 46 535.455
2025-08-04 15:55:00 MSFT 2025-09-19 46 535.477
2025-08-04 15:55:00 MSFT 2025-09-19 46 535.452
2025-08-04 15:55:00 MSFT 2025-12-19 137 535.489
2025-08-04 15:45:20 MSFT 2025-08-08 4 534.59
2025-08-04 15:45:09 MSFT 2025-10-17 74 534.52
2025-08-04 15:30:48 MSFT 2025-08-08 4 534.955
2025-08-04 15:19:11 MSFT 2025-09-19 46 536.255
2025-08-04 15:13:59 MSFT 2025-08-08 4 536.245
2025-08-04 15:08:58 MSFT 2025-08-08 4 536.56
2025-08-04 15:08:58 MSFT 2025-08-08 4 536.56
2025-08-04 15:04:32 MSFT 2025-08-08 4 535.886
2025-08-04 15:04:01 MSFT 2025-08-08 4 535.885
2025-08-04 14:52:02 MSFT 2025-08-08 4 535.884
2025-08-04 14:52:02 MSFT 2025-08-08 4 535.854
2025-08-04 14:29:44 MSFT 2025-10-17 74 537.21
2025-08-04 14:29:44 MSFT 2025-10-17 74 537.185
2025-08-04 14:29:44 MSFT 2025-10-17 74 537.185
2025-08-04 14:23:19 MSFT 2025-09-19 46 536.674
2025-08-04 14:18:52 MSFT 2025-10-17 74 537.265
2025-08-04 14:17:44 MSFT 2025-09-05 32 537.135
2025-08-04 14:15:40 MSFT 2025-08-08 4 537.351
2025-08-04 14:15:40 MSFT 2025-08-08 4 537.35
2025-08-04 14:12:46 MSFT 2025-08-08 4 537.565
2025-08-04 14:06:38 MSFT 2025-08-08 4 537.861
2025-08-04 14:05:21 MSFT 2025-08-08 4 537.8
2025-08-04 13:54:49 MSFT 2025-08-15 11 538.175
2025-08-04 13:54:18 MSFT 2025-08-29 25 538.16
2025-08-04 13:54:11 MSFT 2025-08-08 4 538.12
2025-08-04 13:40:22 MSFT 2025-08-08 4 538.005
2025-08-04 13:36:01 MSFT 2025-08-08 4 537.955
2025-08-04 13:27:55 MSFT 2025-08-08 4 537.29
2025-08-04 13:26:52 MSFT 2025-08-29 25 537.23
2025-08-04 13:08:54 MSFT 2025-08-08 4 537.125
2025-08-04 13:08:54 MSFT 2025-08-08 4 537.125
2025-08-04 13:08:33 MSFT 2025-08-08 4 537.13
2025-08-04 13:08:33 MSFT 2025-08-08 4 537.13
2025-08-04 12:36:39 MSFT 2025-08-08 4 537.0
2025-08-04 12:36:25 MSFT 2026-05-15 284 537.075
2025-08-04 12:36:25 MSFT 2026-05-15 284 537.075
2025-08-04 12:27:50 MSFT 2025-08-08 4 537.215
2025-08-04 12:21:46 MSFT 2025-08-08 4 536.535
2025-08-04 12:16:59 MSFT 2025-09-05 32 536.19
2025-08-04 12:10:26 MSFT 2025-08-08 4 535.735
2025-08-04 12:03:20 MSFT 2025-08-15 11 535.485
2025-08-04 12:03:20 MSFT 2025-08-15 11 535.485
2025-08-04 12:03:13 MSFT 2025-08-15 11 535.35
2025-08-04 11:59:19 MSFT 2025-08-08 4 535.36
2025-08-04 11:59:19 MSFT 2025-08-08 4 535.38
2025-08-04 11:57:21 MSFT 2025-08-08 4 535.135
2025-08-04 11:57:21 MSFT 2025-08-08 4 535.135
2025-08-04 11:19:46 MSFT 2025-09-05 32 533.46
2025-08-04 11:19:43 MSFT 2025-09-05 32 533.425
2025-08-04 11:19:43 MSFT 2025-09-05 32 533.335
2025-08-04 11:19:43 MSFT 2025-09-05 32 533.368
2025-08-04 11:18:15 MSFT 2025-09-05 32 533.69
2025-08-04 11:18:15 MSFT 2025-09-05 32 533.65
2025-08-04 11:18:15 MSFT 2025-09-05 32 533.685
2025-08-04 11:17:59 MSFT 2025-09-05 32 533.57
2025-08-04 11:17:59 MSFT 2025-09-05 32 533.57
2025-08-04 11:16:02 MSFT 2025-08-22 18 533.63
2025-08-04 11:16:02 MSFT 2025-08-22 18 533.605
2025-08-04 11:15:57 MSFT 2025-09-05 32 533.597
2025-08-04 11:15:06 MSFT 2025-08-22 18 533.91
2025-08-04 11:15:06 MSFT 2025-08-22 18 533.905
2025-08-04 11:14:56 MSFT 2025-08-22 18 533.845
2025-08-04 11:14:57 MSFT 2025-08-22 18 533.85
2025-08-04 11:14:56 MSFT 2025-08-22 18 533.845
2025-08-04 11:13:35 MSFT 2025-08-22 18 533.914
2025-08-04 11:12:55 MSFT 2025-08-22 18 533.804
2025-08-04 11:12:04 MSFT 2025-08-15 11 534.448
2025-08-04 11:12:05 MSFT 2025-08-15 11 534.32
2025-08-04 11:11:14 MSFT 2025-08-22 18 534.457
2025-08-04 11:10:44 MSFT 2025-09-05 32 534.385
2025-08-04 11:10:12 MSFT 2025-09-05 32 534.42
2025-08-04 11:08:59 MSFT 2025-08-22 18 534.535
2025-08-04 10:54:33 MSFT 2025-08-08 4 534.296
2025-08-04 10:52:38 MSFT 2025-08-08 4 534.66
2025-08-04 10:52:38 MSFT 2025-08-08 4 534.66
2025-08-04 10:40:00 MSFT 2025-09-19 46 536.775
2025-08-04 10:40:00 MSFT 2025-09-19 46 536.775
2025-08-04 10:39:46 MSFT 2025-09-19 46 536.835
2025-08-04 10:39:07 MSFT 2025-08-08 4 536.61
2025-08-04 10:39:07 MSFT 2025-08-08 4 536.61
2025-08-04 10:18:59 MSFT 2026-06-18 318 534.8
2025-08-04 10:15:54 MSFT 2026-06-18 318 535.021
2025-08-04 10:14:52 MSFT 2026-06-18 318 534.682
2025-08-04 10:13:35 MSFT 2026-06-18 318 534.577
2025-08-04 10:11:20 MSFT 2025-08-08 4 535.102
2025-08-04 10:03:12 MSFT 2025-08-15 11 535.97
2025-08-04 10:03:12 MSFT 2025-08-15 11 535.97
2025-08-04 09:58:58 MSFT 2025-08-08 4 535.954
2025-08-04 09:56:49 MSFT 2025-08-08 4 534.885
2025-08-04 09:52:45 MSFT 2025-08-08 4 535.265
2025-08-04 09:49:34 MSFT 2025-10-17 74 534.88
2025-08-04 09:49:09 MSFT 2025-08-08 4 534.95
2025-08-04 09:48:41 MSFT 2025-10-17 74 534.88
2025-08-04 09:48:41 MSFT 2025-10-17 74 534.88
2025-08-04 09:48:12 MSFT 2025-09-19 46 534.915
2025-08-04 09:47:42 MSFT 2025-10-17 74 535.17
2025-08-04 09:47:27 MSFT 2025-09-19 46 535.205
2025-08-04 09:46:55 MSFT 2025-10-17 74 535.078
2025-08-04 09:45:42 MSFT 2025-10-17 74 534.82
2025-08-04 09:45:43 MSFT 2025-10-17 74 534.849
2025-08-04 09:45:03 MSFT 2025-10-17 74 534.5
2025-08-04 09:39:22 MSFT 2025-08-08 4 532.598
2025-08-04 09:36:41 MSFT 2025-12-19 137 532.245
2025-08-04 09:31:45 MSFT 2025-08-08 4 531.35
2025-08-01 15:50:03 MSFT 2025-08-01 0 525.516
2025-08-01 15:50:03 MSFT 2025-08-01 0 525.515
2025-08-01 15:50:03 MSFT 2025-08-01 0 525.515
2025-08-01 15:50:03 MSFT 2025-08-01 0 525.516
2025-08-01 15:50:00 MSFT 2025-08-01 0 525.155
2025-08-01 15:49:52 MSFT 2025-08-01 0 525.055
2025-08-01 15:47:36 MSFT 2025-08-01 0 524.495
2025-08-01 15:47:37 MSFT 2025-08-01 0 524.517
2025-08-01 15:42:03 MSFT 2025-08-01 0 524.28
2025-08-01 15:41:31 MSFT 2025-08-01 0 524.08
2025-08-01 15:39:04 MSFT 2025-08-15 14 523.825
2025-08-01 15:38:45 MSFT 2025-08-15 14 523.83
2025-08-01 15:30:39 MSFT 2025-08-01 0 523.75
2025-08-01 15:30:40 MSFT 2025-08-01 0 523.75
2025-08-01 15:30:40 MSFT 2025-08-01 0 523.75
2025-08-01 15:28:34 MSFT 2025-08-08 7 524.15
2025-08-01 15:27:07 MSFT 2025-08-01 0 523.83
2025-08-01 15:26:19 MSFT 2025-10-17 77 523.836
2025-08-01 15:26:19 MSFT 2025-10-17 77 523.83
2025-08-01 15:24:20 MSFT 2025-08-08 7 524.405
2025-08-01 15:22:58 MSFT 2025-08-01 0 524.014
2025-08-01 15:19:43 MSFT 2025-08-01 0 524.524
2025-08-01 15:17:26 MSFT 2025-08-15 14 524.16
2025-08-01 15:16:13 MSFT 2025-08-01 0 524.205
2025-08-01 15:11:53 MSFT 2025-08-01 0 524.464
2025-08-01 15:11:53 MSFT 2025-08-01 0 524.469
2025-08-01 15:10:09 MSFT 2025-08-01 0 524.495
2025-08-01 15:06:23 MSFT 2025-08-01 0 524.645
2025-08-01 15:01:41 MSFT 2026-12-18 504 524.425
2025-08-01 14:59:39 MSFT 2026-01-16 168 524.72
2025-08-01 14:59:39 MSFT 2026-01-16 168 524.719
2025-08-01 14:51:41 MSFT 2025-09-19 49 524.37
2025-08-01 14:40:50 MSFT 2025-08-08 7 524.935
2025-08-01 14:40:26 MSFT 2025-08-08 7 524.79
2025-08-01 14:40:26 MSFT 2025-08-08 7 524.855
Other Listings
AT:MSFT
PE:MSFT
CH:MSFT
BG:MSF
DE:MSF 421,90 €
GB:0QYP 507,67 USD
CL:MSFTCL
CL:MSFT
IT:1MSFT 423,05 €
KZ:MSFT_KZ 510,44 USD
MX:MSFT
PL:MSFT 1.833,80 PLN
GB:MSFD
CH:000951692
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Top Investors
Features
Explore
Help Center