Date MSFT.

O
Close
07/11/2023 360.53
06/11/2023 356.53
03/11/2023 352.8
02/11/2023 348.32
01/11/2023 346.07
31/10/2023 338.11
30/10/2023 337.31
27/10/2023 329.81
26/10/2023 327.89
25/10/2023 340.67
24/10/2023 330.53
23/10/2023 329.32
20/10/2023 326.67
19/10/2023 331.32
18/10/2023 330.11
17/10/2023 332.06
16/10/2023 332.64
13/10/2023 327.73
12/10/2023 331.16
11/10/2023 332.42
10/10/2023 328.39
09/10/2023 329.82
06/10/2023 327.26
05/10/2023 319.36
04/10/2023 318.96
03/10/2023 313.39
02/10/2023 321.8
29/9/2023 315.75
28/9/2023 313.64
27/9/2023 312.79
26/9/2023 312.14
25/9/2023 317.54
22/9/2023 317.01
21/9/2023 319.53
20/9/2023 320.77
19/9/2023 328.65
18/9/2023 329.06
15/9/2023 330.22
14/9/2023 338.7
13/9/2023 336.06
12/9/2023 331.77
11/9/2023 337.94
08/9/2023 334.27
07/9/2023 329.91
06/9/2023 332.88
05/9/2023 333.55
01/9/2023 328.66
31/8/2023 327.76
30/8/2023 328.79
29/8/2023 328.41
28/8/2023 323.7
25/8/2023 322.98
24/8/2023 319.97
23/8/2023 327
22/8/2023 322.46
21/8/2023 321.88
18/8/2023 316.48
17/8/2023 316.88
16/8/2023 320.4
15/8/2023 321.86
14/8/2023 324.04
11/8/2023 321.01
10/8/2023 322.93
09/8/2023 322.23
08/8/2023 326.05
07/8/2023 330.11
04/8/2023 327.78
03/8/2023 326.66
02/8/2023 327.5
01/8/2023 336.34
31/7/2023 335.92
28/7/2023 338.37
27/7/2023 330.72
26/7/2023 337.77
25/7/2023 350.98
24/7/2023 345.11
21/7/2023 343.77
20/7/2023 346.87
19/7/2023 355.08
18/7/2023 359.49
17/7/2023 345.73
14/7/2023 345.24
13/7/2023 342.66
12/7/2023 337.2
11/7/2023 332.47
10/7/2023 331.83
07/7/2023 337.22
06/7/2023 341.27
05/7/2023 338.15
03/7/2023 337.99
30/6/2023 340.54
29/6/2023 335.05
28/6/2023 335.85
27/6/2023 334.57
26/6/2023 328.6
23/6/2023 335.02
22/6/2023 339.71
21/6/2023 333.56
20/6/2023 338.05
16/6/2023 342.33
15/6/2023 348.1
14/6/2023 337.34
13/6/2023 334.29
12/6/2023 331.85
09/6/2023 326.79
08/6/2023 325.26
07/6/2023 323.38
06/6/2023 333.68
05/6/2023 335.94
02/6/2023 335.4
01/6/2023 332.58
31/5/2023 328.39
30/5/2023 331.21
26/5/2023 332.89
25/5/2023 325.92
24/5/2023 313.85
23/5/2023 315.26
22/5/2023 321.18
19/5/2023 318.34
18/5/2023 318.52
17/5/2023 314
16/5/2023 311.74
15/5/2023 309.46
12/5/2023 308.97
11/5/2023 310.11
10/5/2023 312.31
09/5/2023 307
08/5/2023 308.65
05/5/2023 310.65
04/5/2023 305.41
03/5/2023 304.4
02/5/2023 305.41
01/5/2023 305.56
28/4/2023 307.26
27/4/2023 304.83
26/4/2023 295.37
25/4/2023 275.42
24/4/2023 281.77
21/4/2023 285.76
20/4/2023 286.11
19/4/2023 288.45
18/4/2023 288.37
17/4/2023 288.8
14/4/2023 286.14
13/4/2023 289.84
12/4/2023 283.49
11/4/2023 282.83
10/4/2023 289.39
06/4/2023 291.6
05/4/2023 284.34
04/4/2023 287.18
03/4/2023 287.23
31/3/2023 288.3
30/3/2023 284.05
29/3/2023 280.51
28/3/2023 275.23
27/3/2023 276.38
24/3/2023 280.57
23/3/2023 277.66
22/3/2023 272.29
21/3/2023 273.78
20/3/2023 272.23
17/3/2023 279.43
16/3/2023 276.2
15/3/2023 265.44
14/3/2023 260.79
13/3/2023 253.92
10/3/2023 248.59
09/3/2023 252.32
08/3/2023 253.7
07/3/2023 254.15
06/3/2023 256.87
03/3/2023 255.29
02/3/2023 251.11
01/3/2023 246.27
28/2/2023 249.42
27/2/2023 250.16
24/2/2023 249.22
23/2/2023 254.77
22/2/2023 251.51
21/2/2023 252.67
17/2/2023 258.06
16/2/2023 262.15
15/2/2023 269.32
14/2/2023 272.17
13/2/2023 271.32
10/2/2023 263.1
09/2/2023 263.62
08/2/2023 266.73
07/2/2023 267.56
06/2/2023 256.77
03/2/2023 258.35
02/2/2023 264.6
01/2/2023 252.75
31/1/2023 247.81
30/1/2023 242.71
27/1/2023 248.16
26/1/2023 248
 25/1/2023 240.61
24/1/2023 242.04
23/1/2023 242.58
20/1/2023 240.22
19/1/2023 231.93
18/1/2023 235.81
17/1/2023 240.35
13/1/2023 239.23
12/1/2023 238.51
11/1/2023 235.77
10/1/2023 228.85
09/1/2023 227.12
06/1/2023 224.93
05/1/2023 222.31
04/1/2023 229.1
03/1/2023 239.58
30/12/2022 239.82
29/12/2022 241.01
28/12/2022 234.53
27/12/2022 236.96
23/12/2022 238.73
22/12/2022 238.19
21/12/2022 244.43
20/12/2022 241.8
19/12/2022 240.45
16/12/2022 244.69
15/12/2022 249.01
14/12/2022 257.22
13/12/2022 256.92
12/12/2022 252.51
09/12/2022 245.42
08/12/2022 247.4
07/12/2022 244.37
06/12/2022 245.12
05/12/2022 250.2
02/12/2022 255.02
01/12/2022 254.69
30/11/2022 255.14
29/11/2022 240.33
28/11/2022 241.76
25/11/2022 247.49
23/11/2022 247.58
22/11/2022 245.03
21/11/2022 242.05
18/11/2022 241.22
17/11/2022 241.68
16/11/2022 241.73
15/11/2022 241.97
14/11/2022 241.55
11/11/2022 247.11
10/11/2022 242.98
09/11/2022 224.51
08/11/2022 228.87
07/11/2022 227.87
04/11/2022 221.39
03/11/2022 214.25
02/11/2022 220.1
01/11/2022 228.17
31/10/2022 232.13
28/10/2022 235.87
27/10/2022 226.75
26/10/2022 231.32
25/10/2022 250.66
24/10/2022 247.25
21/10/2022 242.12
20/10/2022 236.15
19/10/2022 236.48
18/10/2022 238.5
17/10/2022 237.53
14/10/2022 228.56
13/10/2022 234.24
12/10/2022 225.75
11/10/2022 225.41
10/10/2022 229.25
07/10/2022 234.24
06/10/2022 246.79
05/10/2022 249.2
04/10/2022 248.88
03/10/2022 240.74
30/9/2022 232.9
29/9/2022 237.5
28/9/2022 241.07
27/9/2022 236.41
26/9/2022 237.45
23/9/2022 237.92
22/9/2022 240.98
21/9/2022 238.95
20/9/2022 242.45
19/9/2022 244.52
16/9/2022 244.74
15/9/2022 245.38
14/9/2022 252.22
13/9/2022 251.99
12/9/2022 266.65
09/9/2022 264.46
08/9/2022 258.52
07/9/2022 258.09
06/9/2022 253.25
02/9/2022 256.06
01/9/2022 260.4
31/8/2022 261.47
30/8/2022 262.97
29/8/2022 265.23
26/8/2022 268.09
25/8/2022 278.85
24/8/2022 275.79
23/8/2022 276.44
22/8/2022 277.75
19/8/2022 286.15
18/8/2022 290.17
17/8/2022 291.32
16/8/2022 292.71
15/8/2022 293.47
12/8/2022 291.91
11/8/2022 287.02
10/8/2022 289.16
09/8/2022 282.3
08/8/2022 280.32
05/8/2022 282.91
04/8/2022 283.65
03/8/2022 282.47
02/8/2022 274.82
01/8/2022 278.01
29/7/2022 280.74
28/7/2022 276.41
27/7/2022 268.74
26/7/2022 251.9
25/7/2022 258.83
22/7/2022 260.36
21/7/2022 264.84
20/7/2022 262.27
19/7/2022 259.53
18/7/2022 254.25
15/7/2022 256.72
14/7/2022 254.08
13/7/2022 252.72
12/7/2022 253.67
11/7/2022 264.51
08/7/2022 267.66
07/7/2022 268.4
06/7/2022 266.21
05/7/2022 262.85
01/7/2022 259.58
30/6/2022 256.83
29/6/2022 260.26
28/6/2022 256.48
27/6/2022 264.89
24/6/2022 267.7
23/6/2022 258.86
22/6/2022 253.13
21/6/2022 253.74
17/6/2022 247.65
16/6/2022 244.97
15/6/2022 251.76
14/6/2022 244.49
13/6/2022 242.26
10/6/2022 252.99
09/6/2022 264.79
08/6/2022 270.41
07/6/2022 272.5
06/6/2022 268.75
03/6/2022 270.02
02/6/2022 274.58
01/6/2022 272.42
31/5/2022 271.87
27/5/2022 273.24
26/5/2022 265.9
25/5/2022 262.52
24/5/2022 259.62
23/5/2022 260.65
20/5/2022 252.56
19/5/2022 253.14
18/5/2022 254.08
17/5/2022 266.82
16/5/2022 261.5
13/5/2022 261.12
12/5/2022 255.35
11/5/2022 260.55
10/5/2022 269.5
09/5/2022 264.58
06/5/2022 274.73
05/5/2022 277.35
04/5/2022 289.98
03/5/2022 281.78
02/5/2022 284.47
29/4/2022 277.52
28/4/2022 289.63
27/4/2022 283.22
26/4/2022 270.22
25/4/2022 280.72
22/4/2022 274.03
21/4/2022 280.81
20/4/2022 286.36
19/4/2022 285.3
18/4/2022 280.52
14/4/2022 279.83
13/4/2022 287.62
12/4/2022 282.06
11/4/2022 285.26
08/4/2022 296.97
07/4/2022 301.37
06/4/2022 299.5
05/4/2022 310.88
04/4/2022 314.97
01/4/2022 309.42
31/3/2022 308.31
30/3/2022 313.86
29/3/2022 315.41
28/3/2022 310.7
25/3/2022 303.68
24/3/2022 304.1
23/3/2022 299.49
22/3/2022 304.06
21/3/2022 299.16
18/3/2022 300.43
17/3/2022 295.22
16/3/2022 294.39
15/3/2022 287.15
14/3/2022 276.44
11/3/2022 280.07
10/3/2022 285.59
09/3/2022 288.5
08/3/2022 275.85
07/3/2022 278.91
04/3/2022 289.86
03/3/2022 295.92
02/3/2022 300.19
01/3/2022 294.95
28/2/2022 298.79
25/2/2022 297.31
24/2/2022 294.59
23/2/2022 280.27
22/2/2022 287.72
18/2/2022 287.93
17/2/2022 290.73
16/2/2022 299.5
15/2/2022 300.47
14/2/2022 295
11/2/2022 295.04
10/2/2022 302.38
09/2/2022 311.21
08/2/2022 304.56
07/2/2022 300.95
04/2/2022 305.94
03/2/2022 301.25
02/2/2022 313.46
01/2/2022 308.76
31/1/2022 310.98
28/1/2022 308.26
27/1/2022 299.84
 26/1/2022 296.71
25/1/2022 288.49
24/1/2022 296.37
21/1/2022 296.03
20/1/2022 301.6
19/1/2022 303.33
18/1/2022 302.65
14/1/2022 310.2
13/1/2022 304.8
12/1/2022 318.27
11/1/2022 314.98
10/1/2022 314.27
07/1/2022 314.04
06/1/2022 313.88
05/1/2022 316.38
04/1/2022 329.01
03/1/2022 334.75
31/12/2021 336.32
30/12/2021 339.32
29/12/2021 341.95
28/12/2021 341.25
27/12/2021 342.45
23/12/2021 334.69
22/12/2021 333.2
21/12/2021 327.29
20/12/2021 319.91
17/12/2021 323.8
16/12/2021 324.9
15/12/2021 334.65
14/12/2021 328.34
13/12/2021 339.4
10/12/2021 342.54
09/12/2021 333.1
08/12/2021 334.97
07/12/2021 334.92
06/12/2021 326.19
03/12/2021 323.01
02/12/2021 329.49
01/12/2021 330.08
30/11/2021 330.59
29/11/2021 336.63
26/11/2021 329.68
24/11/2021 337.91
23/11/2021 337.68
22/11/2021 339.83
19/11/2021 343.11
18/11/2021 341.27
17/11/2021 339.12
16/11/2021 339.51
15/11/2021 336.07
12/11/2021 336.72
11/11/2021 332.43
10/11/2021 330.8
09/11/2021 335.95
08/11/2021 336.99
05/11/2021 336.06
04/11/2021 336.44
03/11/2021 334
02/11/2021 333.13
01/11/2021 329.37
29/10/2021 331.62
28/10/2021 324.35
27/10/2021 323.17
26/10/2021 310.11
25/10/2021 308.13
22/10/2021 309.16
21/10/2021 310.76
20/10/2021 307.41
19/10/2021 308.23
18/10/2021 307.29
15/10/2021 304.21
14/10/2021 302.75
13/10/2021 296.31
12/10/2021 292.88
11/10/2021 294.23
08/10/2021 294.85
07/10/2021 294.85
06/10/2021 293.11
05/10/2021 288.76
04/10/2021 283.11
01/10/2021 289.1
30/9/2021 281.92
29/9/2021 284
28/9/2021 283.52
27/9/2021 294.17
24/9/2021 299.35
23/9/2021 299.56
22/9/2021 298.58
21/9/2021 294.8
20/9/2021 294.3
17/9/2021 299.87
16/9/2021 305.22
15/9/2021 304.82
14/9/2021 299.79
13/9/2021 296.99
10/9/2021 295.71
09/9/2021 297.25
08/9/2021 300.21
07/9/2021 300.18
03/9/2021 301.14
02/9/2021 301.15
01/9/2021 301.83
31/8/2021 301.88
30/8/2021 303.59
27/8/2021 299.72
26/8/2021 299.09
25/8/2021 302.01
24/8/2021 302.62
23/8/2021 304.65
20/8/2021 304.36
19/8/2021 296.77
18/8/2021 290.73
17/8/2021 293.08
16/8/2021 294.6
13/8/2021 292.85
12/8/2021 289.81
11/8/2021 286.95
10/8/2021 286.44
09/8/2021 288.33
06/8/2021 289.46
05/8/2021 289.52
04/8/2021 286.51
03/8/2021 287.12
02/8/2021 284.82
30/7/2021 284.91
29/7/2021 286.5
28/7/2021 286.22
27/7/2021 286.54
26/7/2021 289.05
23/7/2021 289.67
22/7/2021 286.14
21/7/2021 281.4
20/7/2021 279.32
19/7/2021 277.01
16/7/2021 280.75
15/7/2021 281.03
14/7/2021 282.51
13/7/2021 280.98
12/7/2021 277.32
09/7/2021 277.94
08/7/2021 277.42
07/7/2021 279.93
06/7/2021 277.66
02/7/2021 277.65
01/7/2021 271.6
30/6/2021 270.9
29/6/2021 271.4
28/6/2021 268.72
25/6/2021 265.02
24/6/2021 266.69
23/6/2021 265.27
22/6/2021 265.51
21/6/2021 262.63
18/6/2021 259.43
17/6/2021 260.9
16/6/2021 257.38
15/6/2021 258.36
14/6/2021 259.89
11/6/2021 257.89
10/6/2021 257.24
09/6/2021 253.59
08/6/2021 252.57
07/6/2021 253.81
04/6/2021 250.79
03/6/2021 245.71
02/6/2021 247.3
01/6/2021 247.4
28/5/2021 249.68
27/5/2021 249.31
26/5/2021 251.49
25/5/2021 251.72
24/5/2021 250.78
21/5/2021 245.17
20/5/2021 246.48
19/5/2021 243.12
18/5/2021 243.08
17/5/2021 245.18
14/5/2021 248.15
13/5/2021 243.03
12/5/2021 239
11/5/2021 246.23
10/5/2021 247.18
07/5/2021 252.46
06/5/2021 249.73
05/5/2021 246.47
04/5/2021 247.79
03/5/2021 251.86
30/4/2021 252.18
29/4/2021 252.51
28/4/2021 254.56
27/4/2021 261.97
26/4/2021 261.55
23/4/2021 261.15
22/4/2021 257.17
21/4/2021 260.58
20/4/2021 258.26
19/4/2021 258.74
16/4/2021 260.74
15/4/2021 259.5
14/4/2021 255.59
13/4/2021 258.49
12/4/2021 255.91
09/4/2021 255.85
08/4/2021 253.25
07/4/2021 249.9
06/4/2021 247.86
05/4/2021 249.07
01/4/2021 242.35
31/3/2021 235.77
30/3/2021 231.85
29/3/2021 235.24
26/3/2021 236.48
25/3/2021 232.34
24/3/2021 235.46
23/3/2021 237.58
22/3/2021 235.99
19/3/2021 230.35
18/3/2021 230.72
17/3/2021 237.04
16/3/2021 237.71
15/3/2021 234.81
12/3/2021 235.75
11/3/2021 237.13
10/3/2021 232.42
09/3/2021 233.78
08/3/2021 227.39
05/3/2021 231.6
04/3/2021 226.73
03/3/2021 227.56
02/3/2021 233.87
01/3/2021 236.94
26/2/2021 232.38
25/2/2021 228.99
24/2/2021 234.55
23/2/2021 233.27
22/2/2021 234.51
19/2/2021 240.97
18/2/2021 243.79
17/2/2021 244.2
16/2/2021 243.7
12/2/2021 244.99
11/2/2021 244.49
10/2/2021 242.82
09/2/2021 243.77
08/2/2021 242.47
05/2/2021 242.2
04/2/2021 242.01
03/2/2021 243
02/2/2021 239.51
01/2/2021 239.65
 29/1/2021 231.96
28/1/2021 238.93
27/1/2021 232.9
26/1/2021 232.33
25/1/2021 229.53
22/1/2021 225.95
21/1/2021 224.97
20/1/2021 224.34
19/1/2021 216.44
15/1/2021 212.65
14/1/2021 213.02
13/1/2021 216.34
12/1/2021 214.93
11/1/2021 217.49
08/1/2021 219.62
07/1/2021 218.29
06/1/2021 212.25
05/1/2021 217.9
04/1/2021 217.69
31/12/2020 222.42
30/12/2020 221.68
29/12/2020 224.15
28/12/2020 224.96
24/12/2020 222.75
23/12/2020 221.02
22/12/2020 223.94
21/12/2020 222.59
18/12/2020 218.59
17/12/2020 219.42
16/12/2020 219.28
15/12/2020 214.13
14/12/2020 214.2
11/12/2020 213.26
10/12/2020 210.52
09/12/2020 211.8
08/12/2020 216.01
07/12/2020 214.29
04/12/2020 214.36
03/12/2020 214.24
02/12/2020 215.37
01/12/2020 216.21
30/11/2020 214.07
27/11/2020 215.23
25/11/2020 213.87
24/11/2020 213.86
23/11/2020 210.11
20/11/2020 210.39
19/11/2020 212.42
18/11/2020 211.08
17/11/2020 214.46
16/11/2020 217.23
13/11/2020 216.51
12/11/2020 215.44
11/11/2020 216.55
10/11/2020 211.01
09/11/2020 218.39