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
| 1,764,009,000
| 153.074997
| 153.315002
| 152.25
| 152.830002
| 216,032
|
A
| 1,764,012,600
| 152.860001
| 152.929993
| 152.509995
| 152.815002
| 206,009
|
A
| 1,764,016,200
| 152.820007
| 153.600006
| 152.669998
| 153.529999
| 442,524
|
A
| 1,764,081,000
| 150.779999
| 157.979996
| 148.000107
| 157.035004
| 887,620
|
A
| 1,764,084,600
| 157.089996
| 160.270004
| 156.839996
| 159.604996
| 507,084
|
A
| 1,764,088,200
| 159.625
| 159.729996
| 157.919998
| 157.919998
| 275,118
|
A
| 1,764,091,800
| 157.919998
| 159.429993
| 157.550003
| 158.25
| 353,163
|
A
| 1,764,095,400
| 158.255005
| 158.320007
| 157.320007
| 157.684998
| 257,945
|
A
| 1,764,099,000
| 157.692596
| 158.479996
| 157.679993
| 158.089996
| 271,137
|
A
| 1,764,102,600
| 158.050003
| 158.639999
| 157.190002
| 157.190002
| 632,130
|
A
| 1,764,167,400
| 155.740005
| 158.119995
| 155.350006
| 156.869995
| 833,109
|
A
| 1,764,171,000
| 156.869995
| 156.955002
| 154.339996
| 155.649994
| 475,996
|
A
| 1,764,174,600
| 155.695007
| 156.059998
| 155.169998
| 155.264999
| 227,632
|
A
| 1,764,178,200
| 155.259995
| 155.425003
| 154.369995
| 154.520004
| 200,475
|
A
| 1,764,181,800
| 154.509995
| 154.869904
| 154.020004
| 154.815002
| 271,221
|
A
| 1,764,185,400
| 154.815002
| 155.089996
| 154.570007
| 154.940094
| 324,082
|
A
| 1,764,189,000
| 154.940002
| 155.044998
| 154.369995
| 154.369995
| 617,407
|
A
| 1,764,340,200
| 154.110001
| 154.559998
| 153.419998
| 153.860001
| 448,333
|
A
| 1,764,343,800
| 153.839996
| 154.104996
| 153.660004
| 153.75
| 211,019
|
A
| 1,764,347,400
| 153.740005
| 153.820007
| 153.220001
| 153.360001
| 344,654
|
A
| 1,764,351,000
| 153.365005
| 153.820007
| 153.309998
| 153.350006
| 69,003
|
A
| 1,764,599,400
| 152.539993
| 153.949997
| 151.389999
| 151.619995
| 265,078
|
A
| 1,764,603,000
| 151.509995
| 151.940002
| 150.970001
| 151.044998
| 204,752
|
A
| 1,764,606,600
| 151.050003
| 151.335007
| 150.339996
| 150.380005
| 139,525
|
A
| 1,764,610,200
| 150.380005
| 150.509995
| 149.820007
| 149.929993
| 166,880
|
A
| 1,764,613,800
| 149.970001
| 150.160004
| 149.449997
| 149.449997
| 121,444
|
A
| 1,764,617,400
| 149.440094
| 149.869995
| 149.190002
| 149.835007
| 154,318
|
A
| 1,764,621,000
| 149.865005
| 150.289993
| 149.640106
| 150.110001
| 427,692
|
A
| 1,764,685,800
| 150.960007
| 151.455002
| 149.649994
| 149.789993
| 245,965
|
A
| 1,764,689,400
| 149.789993
| 150.860001
| 149.615906
| 150.294998
| 149,712
|
A
| 1,764,693,000
| 150.229996
| 150.384995
| 149.300003
| 149.854996
| 174,399
|
A
| 1,764,696,600
| 149.845001
| 150.114502
| 149.240005
| 149.360001
| 92,373
|
A
| 1,764,700,200
| 149.360001
| 149.679993
| 149.220001
| 149.479996
| 107,131
|
A
| 1,764,703,800
| 149.479996
| 149.875
| 149.354996
| 149.850006
| 139,659
|
A
| 1,764,707,400
| 149.839996
| 150
| 148.75
| 148.820007
| 395,854
|
A
| 1,764,772,200
| 149.770004
| 151.429993
| 149.720001
| 150.985001
| 276,727
|
A
| 1,764,775,800
| 151.089996
| 151.089996
| 150.070007
| 150.279999
| 301,026
|
A
| 1,764,779,400
| 150.360001
| 150.649994
| 149.759995
| 150.184998
| 283,858
|
A
| 1,764,783,000
| 150.25
| 150.389999
| 149.990005
| 150.339996
| 186,750
|
A
| 1,764,786,600
| 150.440002
| 150.779999
| 150.184998
| 150.570007
| 144,355
|
A
| 1,764,790,200
| 150.625
| 150.630005
| 149.664993
| 149.669998
| 193,386
|
A
| 1,764,793,800
| 149.679993
| 149.720001
| 149.100006
| 149.270004
| 333,558
|
A
| 1,764,858,600
| 149.259995
| 149.800003
| 144.220001
| 145.699997
| 663,061
|
A
| 1,764,862,200
| 145.684998
| 148.169998
| 145.684998
| 147.910004
| 321,326
|
A
| 1,764,865,800
| 147.899994
| 149.330002
| 147.520004
| 149.235001
| 259,616
|
A
| 1,764,869,400
| 149.240005
| 149.330002
| 147.869995
| 148.184998
| 248,802
|
A
| 1,764,873,000
| 148.25
| 148.389999
| 147.300003
| 147.705002
| 178,126
|
A
| 1,764,876,600
| 147.710007
| 148.139999
| 147.320007
| 147.559998
| 175,700
|
A
| 1,764,880,200
| 147.550003
| 148.339996
| 147.179993
| 148.330002
| 570,949
|
A
| 1,764,945,000
| 148.789993
| 149
| 145.880005
| 146.255005
| 233,424
|
A
| 1,764,948,600
| 146.300003
| 146.740005
| 145.949997
| 146.675003
| 245,553
|
A
| 1,764,952,200
| 146.740005
| 146.755005
| 145.339996
| 145.699997
| 159,506
|
A
| 1,764,955,800
| 145.740005
| 145.860001
| 145.199997
| 145.520004
| 169,985
|
A
| 1,764,959,400
| 145.554993
| 146.070007
| 145.119995
| 145.167496
| 253,849
|
A
| 1,764,963,000
| 145.199997
| 145.259995
| 144.759995
| 144.960007
| 192,225
|
A
| 1,764,966,600
| 144.960007
| 145.524994
| 144.774994
| 145.414993
| 423,479
|
A
| 1,765,204,200
| 144.820007
| 144.820007
| 142.869995
| 144.240005
| 311,733
|
A
| 1,765,207,800
| 144.229996
| 144.369904
| 143.5
| 144.035004
| 168,937
|
A
| 1,765,211,400
| 144.050003
| 144.259995
| 143.520004
| 143.785004
| 155,783
|
A
| 1,765,215,000
| 143.759995
| 143.779999
| 143.169998
| 143.199997
| 149,977
|
A
| 1,765,218,600
| 143.25
| 143.539993
| 142.860001
| 142.940002
| 140,397
|
A
| 1,765,222,200
| 142.940002
| 143.050003
| 142.339996
| 142.490005
| 308,286
|
A
| 1,765,225,800
| 142.535004
| 142.615005
| 142.179993
| 142.490005
| 621,767
|
A
| 1,765,290,600
| 142.300003
| 142.770004
| 141.350006
| 141.960007
| 451,913
|
A
| 1,765,294,200
| 142.024994
| 142.089996
| 140.899994
| 141.059998
| 270,281
|
A
| 1,765,297,800
| 141.110001
| 141.330002
| 140.220001
| 141.309998
| 241,247
|
A
| 1,765,301,400
| 141.309998
| 141.550003
| 141.050003
| 141.360001
| 199,246
|
A
| 1,765,305,000
| 141.360001
| 141.860001
| 141.210007
| 141.300003
| 213,124
|
A
| 1,765,308,600
| 141.265106
| 141.389999
| 140.970001
| 141.274994
| 202,101
|
A
| 1,765,312,200
| 141.229996
| 141.429993
| 140.610001
| 140.669998
| 385,306
|
A
| 1,765,377,000
| 141.509995
| 142.779999
| 141.059998
| 141.869995
| 212,849
|
A
| 1,765,380,600
| 141.955002
| 142.345154
| 141.554993
| 141.889999
| 158,484
|
A
| 1,765,384,200
| 141.820007
| 141.845001
| 141.210007
| 141.429993
| 105,390
|
A
| 1,765,387,800
| 141.380005
| 141.929993
| 141.360001
| 141.699997
| 98,978
|
A
| 1,765,391,400
| 141.690002
| 142.880005
| 141.580002
| 142.759995
| 159,445
|
A
| 1,765,395,000
| 142.729996
| 143.929993
| 142.690002
| 143.453201
| 202,075
|
A
| 1,765,398,600
| 143.449997
| 143.800003
| 143.384995
| 143.470001
| 366,003
|
A
| 1,765,463,400
| 143.570007
| 143.881104
| 142.179993
| 143.442505
| 138,095
|
A
| 1,765,467,000
| 143.300003
| 143.740005
| 142.740005
| 142.960007
| 128,571
|
A
| 1,765,470,600
| 142.964996
| 143.190002
| 142.490005
| 142.610001
| 80,376
|
A
| 1,765,474,200
| 142.619995
| 143.039993
| 142.600006
| 142.779999
| 85,588
|
A
| 1,765,477,800
| 142.830002
| 142.830002
| 142.139999
| 142.399994
| 79,268
|
A
| 1,765,481,400
| 142.399994
| 142.779999
| 142.279999
| 142.570007
| 105,205
|
A
| 1,765,485,000
| 142.544998
| 142.929993
| 142.509995
| 142.880005
| 308,364
|
A
| 1,765,549,800
| 142.589996
| 142.850006
| 141.059998
| 141.205002
| 156,284
|
A
| 1,765,553,400
| 141.315002
| 141.315002
| 140.559998
| 141.020004
| 119,516
|
A
| 1,765,557,000
| 140.994995
| 141.070007
| 140.380005
| 140.75
| 112,615
|
A
| 1,765,560,600
| 140.759995
| 141.020004
| 140.5
| 140.604996
| 70,863
|
A
| 1,765,564,200
| 140.580002
| 140.610001
| 139.770004
| 139.794998
| 139,593
|
A
| 1,765,567,800
| 139.830002
| 139.955002
| 139.300003
| 139.509995
| 217,817
|
A
| 1,765,571,400
| 139.479996
| 139.720001
| 139.149994
| 139.705002
| 501,359
|
A
| 1,765,809,000
| 141.820007
| 143.365005
| 140.240005
| 140.789993
| 491,774
|
A
| 1,765,812,600
| 140.789993
| 141.455002
| 139.800003
| 140.940002
| 278,582
|
A
| 1,765,816,200
| 140.990005
| 141.039993
| 139.880005
| 140.169998
| 167,403
|
A
| 1,765,819,800
| 140.179993
| 140.455002
| 139.910004
| 139.910004
| 152,130
|
A
| 1,765,823,400
| 139.865005
| 140.380005
| 139.720001
| 140.315002
| 145,236
|
A
| 1,765,827,000
| 140.320007
| 140.505005
| 140.160004
| 140.300003
| 197,921
|
A
| 1,765,830,600
| 140.330002
| 140.869995
| 140.229996
| 140.529999
| 711,758
|
A
| 1,765,895,400
| 140.479996
| 140.506897
| 138.800003
| 139.25
| 207,724
|
A
| 1,765,899,000
| 139.279999
| 139.570007
| 138.229996
| 138.570007
| 138,377
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.