symbol stringlengths 1 5 | timestamp timestamp[ns, tz=UTC]date 2024-03-11 04:00:00 2026-03-17 04:00:00 | open float64 0 46.4M | high float64 0 49.3M | low float64 0 29.8M | close float64 0 30.7M | volume float64 0 2.23B | trade_count float64 0 7.84M ⌀ | vwap float64 0 6.13M ⌀ |
|---|---|---|---|---|---|---|---|---|
ABBV | 2024-03-11T04:00:00 | 166.43 | 169.09 | 166.27 | 167.57 | 5,134,817 | 84,312 | 167.29 |
ABBV | 2024-03-12T04:00:00 | 167.65 | 170.61 | 167.62 | 168.77 | 5,391,070 | 93,760 | 169.35 |
ABBV | 2024-03-13T04:00:00 | 170.24 | 170.25 | 167.37 | 167.78 | 5,987,932 | 72,189 | 168.31 |
ABBV | 2024-03-14T04:00:00 | 168.06 | 169.82 | 166.66 | 169.03 | 6,999,445 | 93,814 | 168.8 |
ABBV | 2024-03-15T04:00:00 | 167.76 | 168.45 | 165.62 | 165.93 | 20,957,948 | 93,252 | 166.26 |
ABBV | 2024-03-18T04:00:00 | 166.99 | 167.8 | 165.64 | 166.5 | 8,569,244 | 66,349 | 166.53 |
ABBV | 2024-03-19T04:00:00 | 166.22 | 167.85 | 166.22 | 167.6 | 7,625,613 | 55,677 | 167.43 |
ABBV | 2024-03-20T04:00:00 | 167.18 | 167.19 | 163.93 | 164.43 | 7,326,558 | 81,544 | 164.71 |
ABBV | 2024-03-21T04:00:00 | 164.94 | 165.8 | 164.06 | 165.58 | 5,743,564 | 80,688 | 165.34 |
ABBV | 2024-03-22T04:00:00 | 165.33 | 166.97 | 164.91 | 166.47 | 4,084,352 | 53,825 | 166.31 |
ABBV | 2024-03-25T04:00:00 | 166.98 | 167.17 | 166.16 | 166.54 | 4,366,502 | 50,272 | 166.55 |
ABBV | 2024-03-26T04:00:00 | 167.19 | 167.7 | 166.4 | 167.16 | 4,392,427 | 54,211 | 167.15 |
ABBV | 2024-03-27T04:00:00 | 167.73 | 168.45 | 166.8 | 168.24 | 5,073,508 | 59,587 | 167.76 |
ABBV | 2024-03-28T04:00:00 | 168.85 | 170.06 | 168.19 | 169.87 | 5,418,687 | 60,400 | 169.59 |
ABBV | 2024-04-01T04:00:00 | 169.67 | 169.68 | 167.2 | 168.62 | 3,502,141 | 54,741 | 168.2 |
ABBV | 2024-04-02T04:00:00 | 167.34 | 168.87 | 166.52 | 168.56 | 4,523,931 | 62,713 | 168.21 |
ABBV | 2024-04-03T04:00:00 | 168.58 | 169.4 | 164.74 | 165.42 | 5,892,990 | 76,804 | 165.9 |
ABBV | 2024-04-04T04:00:00 | 165.72 | 165.77 | 156.2 | 156.62 | 10,538,991 | 143,287 | 159.18 |
ABBV | 2024-04-05T04:00:00 | 156.72 | 159.55 | 156.06 | 158.58 | 7,030,108 | 80,986 | 158.36 |
ABBV | 2024-04-08T04:00:00 | 157.85 | 160.42 | 157.09 | 158.4 | 4,744,996 | 70,806 | 158.8 |
ABBV | 2024-04-09T04:00:00 | 158.33 | 159.09 | 156.15 | 158.71 | 5,933,987 | 74,737 | 157.49 |
ABBV | 2024-04-10T04:00:00 | 157.27 | 158.55 | 156.12 | 157.68 | 3,231,664 | 56,503 | 157.72 |
ABBV | 2024-04-11T04:00:00 | 157.84 | 158 | 156 | 156.27 | 3,307,034 | 52,762 | 156.54 |
ABBV | 2024-04-12T04:00:00 | 154.87 | 154.87 | 150.68 | 152.83 | 7,029,460 | 103,896 | 152.8 |
ABBV | 2024-04-15T04:00:00 | 154.94 | 155.11 | 152.09 | 152.25 | 5,433,730 | 74,678 | 152.82 |
ABBV | 2024-04-16T04:00:00 | 152.73 | 154.2 | 152.64 | 153.07 | 4,881,516 | 61,678 | 153.48 |
ABBV | 2024-04-17T04:00:00 | 154.59 | 155.14 | 153.72 | 154.68 | 4,792,382 | 61,267 | 154.55 |
ABBV | 2024-04-18T04:00:00 | 155.35 | 157.69 | 154.85 | 155.07 | 4,480,224 | 70,083 | 155.78 |
ABBV | 2024-04-19T04:00:00 | 155.41 | 156.9 | 153.74 | 156.72 | 5,532,492 | 70,926 | 156.15 |
ABBV | 2024-04-22T04:00:00 | 157.91 | 159.71 | 157.2 | 158.11 | 5,580,685 | 68,406 | 158.42 |
ABBV | 2024-04-23T04:00:00 | 158.77 | 160.44 | 158.42 | 159.67 | 4,084,105 | 67,785 | 159.71 |
ABBV | 2024-04-24T04:00:00 | 158.7 | 159.26 | 157.03 | 158.03 | 4,074,765 | 57,425 | 158.23 |
ABBV | 2024-04-25T04:00:00 | 157.89 | 159.43 | 155.93 | 157.55 | 5,503,656 | 83,271 | 157.42 |
ABBV | 2024-04-26T04:00:00 | 157.36 | 157.71 | 148.47 | 150.32 | 10,721,740 | 153,018 | 151.03 |
ABBV | 2024-04-29T04:00:00 | 150.29 | 152.14 | 149.32 | 152.11 | 6,226,196 | 91,462 | 151.15 |
ABBV | 2024-04-30T04:00:00 | 151.88 | 153.55 | 150.39 | 153.17 | 5,484,841 | 76,828 | 152.86 |
ABBV | 2024-05-01T04:00:00 | 152.65 | 154.16 | 151.75 | 152.3 | 5,178,876 | 73,121 | 152.86 |
ABBV | 2024-05-02T04:00:00 | 152.72 | 152.98 | 148.91 | 151.44 | 5,904,251 | 84,884 | 150.68 |
ABBV | 2024-05-03T04:00:00 | 151.77 | 154.68 | 151.38 | 154.25 | 5,850,102 | 73,360 | 153.71 |
ABBV | 2024-05-06T04:00:00 | 154.83 | 155.05 | 151.62 | 153.25 | 5,834,562 | 78,400 | 152.83 |
ABBV | 2024-05-07T04:00:00 | 153.85 | 154.44 | 152.46 | 153.08 | 5,301,668 | 75,346 | 153.18 |
ABBV | 2024-05-08T04:00:00 | 152.7 | 153.41 | 150.56 | 151.1 | 5,906,701 | 73,818 | 151.13 |
ABBV | 2024-05-09T04:00:00 | 151.44 | 151.92 | 150.7 | 151.06 | 3,570,072 | 56,593 | 151.15 |
ABBV | 2024-05-10T04:00:00 | 151.35 | 152.04 | 151.01 | 151.39 | 3,509,603 | 53,097 | 151.41 |
ABBV | 2024-05-13T04:00:00 | 151.89 | 153.1 | 151.43 | 151.89 | 3,505,882 | 53,379 | 152.07 |
ABBV | 2024-05-14T04:00:00 | 152.23 | 152.8 | 150.41 | 152.18 | 4,025,032 | 62,370 | 151.66 |
ABBV | 2024-05-15T04:00:00 | 152.86 | 154.84 | 152.44 | 154.25 | 5,261,263 | 77,243 | 153.91 |
ABBV | 2024-05-16T04:00:00 | 153.93 | 155.32 | 152.73 | 154.78 | 4,642,038 | 66,507 | 154.17 |
ABBV | 2024-05-17T04:00:00 | 155.76 | 156.79 | 154.91 | 156.73 | 5,151,176 | 56,874 | 156.34 |
ABBV | 2024-05-20T04:00:00 | 156.34 | 156.73 | 154.83 | 154.98 | 3,058,702 | 52,531 | 155.42 |
ABBV | 2024-05-21T04:00:00 | 155.74 | 156.05 | 153.04 | 153.44 | 3,645,239 | 63,900 | 153.67 |
ABBV | 2024-05-22T04:00:00 | 152.16 | 152.51 | 149.91 | 150.31 | 6,904,915 | 92,687 | 150.9 |
ABBV | 2024-05-23T04:00:00 | 149.77 | 150.72 | 148.57 | 149.04 | 5,672,891 | 72,624 | 149.52 |
ABBV | 2024-05-24T04:00:00 | 149.14 | 149.53 | 147.25 | 147.91 | 3,691,730 | 62,344 | 148 |
ABBV | 2024-05-28T04:00:00 | 147.24 | 147.24 | 144.98 | 146.29 | 5,533,467 | 83,691 | 146.06 |
ABBV | 2024-05-29T04:00:00 | 145.87 | 147.27 | 144.73 | 145.77 | 4,254,540 | 70,005 | 145.75 |
ABBV | 2024-05-30T04:00:00 | 145.64 | 147.32 | 144.63 | 147.21 | 4,311,479 | 68,446 | 146.63 |
ABBV | 2024-05-31T04:00:00 | 147.53 | 152.23 | 147.1 | 151.85 | 15,664,434 | 88,208 | 151.12 |
ABBV | 2024-06-03T04:00:00 | 150.68 | 153.69 | 149.58 | 150.86 | 4,467,810 | 70,436 | 151.11 |
ABBV | 2024-06-04T04:00:00 | 150.86 | 153.33 | 150.46 | 152.7 | 4,215,545 | 62,033 | 152.6 |
ABBV | 2024-06-05T04:00:00 | 153.41 | 156.31 | 152.72 | 155.8 | 5,100,491 | 76,680 | 155.44 |
ABBV | 2024-06-06T04:00:00 | 155.85 | 159.04 | 154.78 | 158.75 | 5,186,713 | 70,952 | 158.15 |
ABBV | 2024-06-07T04:00:00 | 159.16 | 160.42 | 158.02 | 159.55 | 3,781,858 | 63,562 | 159.62 |
ABBV | 2024-06-10T04:00:00 | 159.16 | 160.8 | 157.92 | 160.53 | 4,247,645 | 63,488 | 159.81 |
ABBV | 2024-06-11T04:00:00 | 160.33 | 160.7 | 157.67 | 157.93 | 3,790,165 | 55,042 | 158.36 |
ABBV | 2024-06-12T04:00:00 | 158.1 | 158.72 | 155.42 | 156.42 | 4,725,634 | 69,004 | 156.29 |
ABBV | 2024-06-13T04:00:00 | 156.33 | 157.18 | 155.39 | 156.86 | 3,690,807 | 51,599 | 156.71 |
ABBV | 2024-06-14T04:00:00 | 156.77 | 159.38 | 156.33 | 158.77 | 4,377,638 | 51,338 | 158.53 |
ABBV | 2024-06-17T04:00:00 | 158.59 | 160.48 | 157.61 | 159.8 | 4,075,952 | 59,353 | 159.58 |
ABBV | 2024-06-18T04:00:00 | 160.51 | 162.93 | 159.98 | 161.38 | 4,250,883 | 67,505 | 161.69 |
ABBV | 2024-06-20T04:00:00 | 161.21 | 162.74 | 160.12 | 162.1 | 5,847,461 | 67,988 | 162.04 |
ABBV | 2024-06-21T04:00:00 | 162.64 | 162.86 | 159.71 | 160.47 | 12,308,051 | 75,899 | 160.83 |
ABBV | 2024-06-24T04:00:00 | 161.16 | 163.31 | 160.76 | 162.68 | 6,249,937 | 68,414 | 162.68 |
ABBV | 2024-06-25T04:00:00 | 162.08 | 163.31 | 160.68 | 160.8 | 5,712,698 | 65,787 | 161.22 |
ABBV | 2024-06-26T04:00:00 | 160.37 | 162.31 | 160.24 | 161.18 | 5,576,094 | 69,767 | 161.42 |
ABBV | 2024-06-27T04:00:00 | 161.31 | 161.56 | 157.98 | 159.15 | 5,381,953 | 72,414 | 159.26 |
ABBV | 2024-06-28T04:00:00 | 160.09 | 161.81 | 159.2 | 161.53 | 24,433,954 | 86,921 | 161.09 |
ABBV | 2024-07-01T04:00:00 | 161.29 | 163.75 | 159.66 | 160.45 | 5,194,744 | 64,996 | 160.99 |
ABBV | 2024-07-02T04:00:00 | 158.81 | 158.81 | 155.81 | 156.29 | 5,965,457 | 76,231 | 156.83 |
ABBV | 2024-07-03T04:00:00 | 156.42 | 157.37 | 154 | 154.3 | 3,527,612 | 55,533 | 154.87 |
ABBV | 2024-07-05T04:00:00 | 155.13 | 157.57 | 154.1 | 157.51 | 5,978,524 | 55,455 | 156.86 |
ABBV | 2024-07-08T04:00:00 | 156.84 | 157.95 | 155.97 | 156.82 | 3,500,155 | 49,625 | 156.85 |
ABBV | 2024-07-09T04:00:00 | 157.29 | 158.71 | 155.26 | 158.26 | 4,224,705 | 44,956 | 157.89 |
ABBV | 2024-07-10T04:00:00 | 157.7 | 158.64 | 156.44 | 158.35 | 3,887,959 | 50,274 | 157.82 |
ABBV | 2024-07-11T04:00:00 | 157.76 | 160.43 | 157.6 | 160.01 | 3,689,530 | 55,907 | 159.7 |
ABBV | 2024-07-12T04:00:00 | 160.69 | 161.63 | 160 | 160.36 | 4,133,520 | 55,567 | 160.63 |
ABBV | 2024-07-15T04:00:00 | 160.54 | 161.92 | 159.12 | 159.7 | 2,395,181 | 42,742 | 160.02 |
ABBV | 2024-07-16T04:00:00 | 160.24 | 161.43 | 158.97 | 160.81 | 3,829,646 | 50,946 | 160.58 |
ABBV | 2024-07-17T04:00:00 | 161.11 | 167.03 | 161.11 | 166.58 | 6,983,160 | 86,048 | 165.99 |
ABBV | 2024-07-18T04:00:00 | 165.8 | 167.92 | 162.26 | 162.66 | 5,957,924 | 82,436 | 164.81 |
ABBV | 2024-07-19T04:00:00 | 165.06 | 165.23 | 162.73 | 163.78 | 4,293,624 | 47,887 | 163.68 |
ABBV | 2024-07-22T04:00:00 | 164.73 | 166.07 | 163.48 | 165.01 | 4,066,954 | 47,598 | 164.87 |
ABBV | 2024-07-23T04:00:00 | 164.73 | 165.94 | 164.21 | 164.57 | 2,933,782 | 47,710 | 164.78 |
ABBV | 2024-07-24T04:00:00 | 164.62 | 167.85 | 164.38 | 167.48 | 6,117,697 | 78,308 | 167.04 |
ABBV | 2024-07-25T04:00:00 | 168.23 | 176.89 | 163.29 | 173.14 | 9,442,179 | 127,148 | 173.25 |
ABBV | 2024-07-26T04:00:00 | 174.36 | 177.59 | 173.09 | 175.98 | 6,948,832 | 93,264 | 176.25 |
ABBV | 2024-07-29T04:00:00 | 174.92 | 176.91 | 171.58 | 172.92 | 5,458,460 | 76,939 | 173.67 |
ABBV | 2024-07-30T04:00:00 | 174.49 | 178.41 | 173.55 | 177.52 | 6,032,165 | 88,404 | 176.91 |
ABBV | 2024-07-31T04:00:00 | 177.15 | 178.21 | 174.36 | 176.14 | 6,473,948 | 77,226 | 176.45 |
ABBV | 2024-08-01T04:00:00 | 178.46 | 181.51 | 177.51 | 180.31 | 6,595,545 | 96,172 | 180.32 |
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 132
Size of downloaded dataset files:
275 MB
Size of the auto-converted Parquet files:
275 MB
Number of rows:
5,897,481