symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 1,760,535,000
| 138.679993
| 140.220001
| 137.860001
| 139.104996
| 97,012
|
A
| 1,760,538,600
| 139.179993
| 139.389999
| 138.300003
| 138.600006
| 61,131
|
A
| 1,760,542,200
| 138.589996
| 138.744995
| 137.770004
| 138.630005
| 44,644
|
A
| 1,760,545,800
| 138.529999
| 138.735001
| 137.350006
| 137.677505
| 67,013
|
A
| 1,760,549,400
| 137.740005
| 139.25
| 137.740005
| 139.184998
| 46,407
|
A
| 1,760,553,000
| 139.179993
| 139.369995
| 138.330002
| 139.089996
| 133,685
|
A
| 1,760,556,600
| 139.085007
| 139.710007
| 138.669998
| 139.630005
| 487,196
|
A
| 1,760,621,400
| 140.839996
| 143.25
| 140.259995
| 142.809998
| 560,515
|
A
| 1,760,625,000
| 142.910004
| 143.119995
| 141.869995
| 142.485001
| 188,700
|
A
| 1,760,628,600
| 142.479996
| 142.990005
| 141.884995
| 142.610001
| 191,533
|
A
| 1,760,632,200
| 142.550003
| 143.324997
| 141.770004
| 143.167496
| 131,635
|
A
| 1,760,635,800
| 143.164993
| 143.240005
| 141.979996
| 142.169998
| 143,460
|
A
| 1,760,639,400
| 142.152496
| 142.529999
| 141.350006
| 141.690002
| 225,750
|
A
| 1,760,643,000
| 141.779999
| 141.889999
| 141.029999
| 141.070007
| 354,507
|
A
| 1,760,707,800
| 139.759995
| 141.639999
| 139.020004
| 140.559998
| 232,722
|
A
| 1,760,711,400
| 140.619995
| 141.434998
| 140.380005
| 141.210007
| 156,400
|
A
| 1,760,715,000
| 141.350006
| 141.880005
| 141.119995
| 141.402496
| 121,883
|
A
| 1,760,718,600
| 141.460007
| 141.565002
| 141.070007
| 141.539993
| 154,559
|
A
| 1,760,722,200
| 141.529999
| 142.074997
| 141.509995
| 141.947906
| 115,661
|
A
| 1,760,725,800
| 141.809998
| 142.190002
| 141.619995
| 142.050003
| 174,284
|
A
| 1,760,729,400
| 142.020004
| 142.235001
| 141.830002
| 141.919998
| 276,802
|
A
| 1,760,967,000
| 143
| 144
| 142.270004
| 143.660004
| 112,065
|
A
| 1,760,970,600
| 143.690002
| 144.630005
| 143.690002
| 144.320007
| 155,984
|
A
| 1,760,974,200
| 144.339996
| 144.449997
| 143.845001
| 144.059998
| 138,918
|
A
| 1,760,977,800
| 144.089996
| 144.289993
| 143.789993
| 143.789993
| 102,531
|
A
| 1,760,981,400
| 143.785004
| 144.019699
| 143.570007
| 143.625
| 172,239
|
A
| 1,760,985,000
| 143.669998
| 144.172501
| 143.190002
| 143.570007
| 215,266
|
A
| 1,760,988,600
| 143.539993
| 143.600006
| 142.949997
| 143
| 295,861
|
A
| 1,761,053,400
| 145.300003
| 149.5
| 144.270004
| 145.304993
| 309,994
|
A
| 1,761,057,000
| 145.330002
| 146.336304
| 145.190002
| 146.270004
| 126,466
|
A
| 1,761,060,600
| 146.210007
| 146.300003
| 145.369995
| 145.580002
| 113,578
|
A
| 1,761,064,200
| 145.649994
| 145.800003
| 145.300003
| 145.559998
| 75,044
|
A
| 1,761,067,800
| 145.559998
| 145.854996
| 145.136993
| 145.404999
| 96,072
|
A
| 1,761,071,400
| 145.460007
| 145.979996
| 145.25
| 145.919998
| 129,762
|
A
| 1,761,075,000
| 145.979996
| 146.5
| 145.649994
| 145.649994
| 527,210
|
A
| 1,761,139,800
| 145.279999
| 147.740005
| 144.455002
| 145.279999
| 137,447
|
A
| 1,761,143,400
| 145.199997
| 145.990005
| 144.803802
| 145.589996
| 72,124
|
A
| 1,761,147,000
| 145.544998
| 146.509995
| 145.544998
| 146.449997
| 89,714
|
A
| 1,761,150,600
| 146.559998
| 147.309998
| 145.559998
| 146.449997
| 290,741
|
A
| 1,761,154,200
| 146.429993
| 146.520004
| 145.410004
| 145.847
| 123,155
|
A
| 1,761,157,800
| 145.770004
| 146.270004
| 145.559998
| 145.970001
| 218,222
|
A
| 1,761,161,400
| 146.050003
| 146.5
| 145.839996
| 145.899994
| 301,933
|
A
| 1,761,226,200
| 146.300003
| 148.332901
| 145.600006
| 146.149994
| 165,836
|
A
| 1,761,229,800
| 146.050003
| 146.690002
| 145.800003
| 146.669998
| 80,499
|
A
| 1,761,233,400
| 146.660004
| 147.789993
| 146.660004
| 147.119995
| 88,490
|
A
| 1,761,237,000
| 147.160004
| 147.539993
| 146.979996
| 147.119995
| 67,196
|
A
| 1,761,240,600
| 147.210007
| 147.520004
| 147.190002
| 147.380005
| 64,611
|
A
| 1,761,244,200
| 147.345001
| 147.449997
| 146.929993
| 147.220001
| 103,538
|
A
| 1,761,247,800
| 147.190002
| 147.789993
| 147.029999
| 147.460007
| 226,122
|
A
| 1,761,312,600
| 148.119995
| 148.449997
| 147.524994
| 147.929993
| 105,011
|
A
| 1,761,316,200
| 147.990005
| 149.119995
| 147.815002
| 148.395004
| 129,077
|
A
| 1,761,319,800
| 148.389999
| 148.850006
| 147.830002
| 147.899994
| 106,090
|
A
| 1,761,323,400
| 147.970001
| 148.324997
| 147.539993
| 148.240005
| 49,939
|
A
| 1,761,327,000
| 148.240005
| 148.389999
| 147.877731
| 147.877731
| 43,894
|
A
| 1,761,330,600
| 147.955002
| 148.369995
| 147.740005
| 148.255005
| 109,537
|
A
| 1,761,334,200
| 148.309998
| 148.539993
| 147.960007
| 148.059998
| 325,734
|
A
| 1,761,571,800
| 148.279999
| 148.649994
| 146.600006
| 147.824997
| 173,741
|
A
| 1,761,575,400
| 147.850006
| 147.929993
| 146.809998
| 147.5
| 84,231
|
A
| 1,761,579,000
| 147.604996
| 147.789993
| 147.279999
| 147.479996
| 87,395
|
A
| 1,761,582,600
| 147.475006
| 147.619995
| 146.802002
| 147.014999
| 66,438
|
A
| 1,761,586,200
| 147
| 147.399994
| 146.630005
| 146.919998
| 137,583
|
A
| 1,761,589,800
| 146.919998
| 147.205002
| 146.550003
| 147.039993
| 120,903
|
A
| 1,761,593,400
| 147.020004
| 147.184998
| 146.520004
| 146.570007
| 271,337
|
A
| 1,761,658,200
| 145.740005
| 146.699997
| 144.630005
| 146.660004
| 123,893
|
A
| 1,761,661,800
| 146.649994
| 147.270004
| 146.029999
| 146.035004
| 174,141
|
A
| 1,761,665,400
| 146
| 146.384995
| 145.740005
| 146.100006
| 72,459
|
A
| 1,761,669,000
| 146.100006
| 146.664993
| 146.063004
| 146.195007
| 108,960
|
A
| 1,761,672,600
| 146.184998
| 146.199997
| 145.835007
| 146.089996
| 107,777
|
A
| 1,761,676,200
| 146.110001
| 146.149994
| 145.440002
| 145.720001
| 163,574
|
A
| 1,761,679,800
| 145.695007
| 146.059998
| 145.612503
| 145.850006
| 352,787
|
A
| 1,761,744,600
| 145.520004
| 146.050003
| 144.550003
| 144.824997
| 283,716
|
A
| 1,761,748,200
| 144.824997
| 145.175003
| 144.449997
| 144.917496
| 309,585
|
A
| 1,761,751,800
| 144.904999
| 145.449997
| 144.75
| 145.449997
| 144,186
|
A
| 1,761,755,400
| 145.445007
| 146.009995
| 145.304993
| 145.425003
| 143,527
|
A
| 1,761,759,000
| 145.425003
| 145.630005
| 144.220001
| 144.845001
| 135,597
|
A
| 1,761,762,600
| 144.899994
| 145.164993
| 143.324997
| 143.434998
| 165,880
|
A
| 1,761,766,200
| 143.330002
| 143.505005
| 142.869995
| 143.25
| 312,511
|
A
| 1,761,831,000
| 142.929993
| 144.759995
| 142.205002
| 144
| 182,022
|
A
| 1,761,834,600
| 144
| 145
| 143.690002
| 144.710007
| 198,124
|
A
| 1,761,838,200
| 144.669998
| 145.229996
| 144.395004
| 145.074997
| 138,920
|
A
| 1,761,841,800
| 145.074997
| 145.270004
| 144.520004
| 144.929993
| 102,665
|
A
| 1,761,845,400
| 144.960007
| 144.960007
| 143.945007
| 144.139999
| 85,746
|
A
| 1,761,849,000
| 144.160004
| 144.264999
| 143.339996
| 143.475006
| 143,004
|
A
| 1,761,852,600
| 143.475006
| 143.75
| 143.160004
| 143.380005
| 260,532
|
A
| 1,761,917,400
| 142.779999
| 146.089996
| 142.600006
| 145.964996
| 202,535
|
A
| 1,761,921,000
| 145.985001
| 146.509995
| 145.190002
| 145.382507
| 88,244
|
A
| 1,761,924,600
| 145.419998
| 145.725006
| 145.050003
| 145.470001
| 93,403
|
A
| 1,761,928,200
| 145.464996
| 145.550003
| 144.910004
| 145.354996
| 75,545
|
A
| 1,761,931,800
| 145.440002
| 145.770004
| 145.354996
| 145.770004
| 92,010
|
A
| 1,761,935,400
| 145.770004
| 146.679993
| 145.720001
| 146.669998
| 141,819
|
A
| 1,761,939,000
| 146.669998
| 146.990005
| 146.345001
| 146.360001
| 350,761
|
A
| 1,762,180,200
| 145.070007
| 145.574997
| 142.639999
| 142.645004
| 215,544
|
A
| 1,762,183,800
| 142.764999
| 144.149994
| 142.529999
| 143.649994
| 210,986
|
A
| 1,762,187,400
| 143.710007
| 144.524994
| 143.669998
| 144.264999
| 77,657
|
A
| 1,762,191,000
| 144.369995
| 144.649994
| 144.000107
| 144.059998
| 82,726
|
A
| 1,762,194,600
| 144
| 144.509995
| 143.990005
| 144.399994
| 123,713
|
A
| 1,762,198,200
| 144.410004
| 144.589996
| 143.979996
| 144.139999
| 148,637
|
A
| 1,762,201,800
| 144.149994
| 144.720001
| 143.940002
| 144.720001
| 329,192
|
A
| 1,762,266,600
| 143.5
| 147.5
| 143.5
| 147.410004
| 483,560
|
A
| 1,762,270,200
| 147.410004
| 148.580002
| 147.169998
| 148.429993
| 320,718
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.