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
| 1,758,672,000
| 124.919155
| 125.707573
| 123.831343
| 124.130737
| 1,239,900
|
A
| 1,758,758,400
| 123.412186
| 123.412186
| 120.537953
| 121.645729
| 1,411,800
|
A
| 1,758,844,800
| 121.805412
| 123.801404
| 121.306414
| 123.142723
| 1,167,100
|
A
| 1,759,104,000
| 123.511981
| 123.98104
| 122.324363
| 123.501999
| 1,486,100
|
A
| 1,759,190,400
| 123.419998
| 128.389999
| 123.010002
| 128.350006
| 2,417,900
|
A
| 1,759,276,800
| 128.339996
| 138.979996
| 128.190002
| 138.580002
| 4,333,300
|
A
| 1,759,363,200
| 137.550003
| 140.639999
| 136.899994
| 138.699997
| 2,228,800
|
A
| 1,759,449,600
| 139
| 143.089996
| 138.850006
| 141.639999
| 2,346,000
|
A
| 1,759,708,800
| 141.509995
| 141.940002
| 139.899994
| 141.610001
| 1,538,400
|
A
| 1,759,795,200
| 141.860001
| 142.270004
| 138.440002
| 138.559998
| 1,444,600
|
A
| 1,759,881,600
| 140.360001
| 142.440002
| 138.970001
| 140.809998
| 1,698,700
|
A
| 1,759,968,000
| 140.279999
| 140.940002
| 138.479996
| 140.110001
| 1,149,900
|
A
| 1,760,054,400
| 139.660004
| 140.570007
| 136.289993
| 136.619995
| 1,968,200
|
A
| 1,760,313,600
| 137.850006
| 139.839996
| 136.759995
| 138.229996
| 1,481,500
|
A
| 1,760,400,000
| 136.270004
| 139.919998
| 135.539993
| 138.039993
| 1,142,100
|
A
| 1,760,486,400
| 138.679993
| 140.220001
| 137.350006
| 139.649994
| 1,692,500
|
A
| 1,760,572,800
| 140.839996
| 143.320007
| 140.259995
| 141.100006
| 2,180,200
|
A
| 1,760,659,200
| 139.759995
| 142.240005
| 139.020004
| 141.919998
| 1,506,500
|
A
| 1,760,918,400
| 143
| 144.630005
| 142.270004
| 143
| 1,580,500
|
A
| 1,761,004,800
| 145.300003
| 149.5
| 144.270004
| 145.679993
| 1,658,400
|
A
| 1,761,091,200
| 145.279999
| 147.740005
| 144.460007
| 145.869995
| 1,495,400
|
A
| 1,761,177,600
| 146.300003
| 148.330002
| 145.600006
| 147.460007
| 1,210,000
|
A
| 1,761,264,000
| 148.119995
| 149.119995
| 147.529999
| 148.029999
| 1,135,500
|
A
| 1,761,523,200
| 148.279999
| 148.649994
| 146.520004
| 146.589996
| 1,187,900
|
A
| 1,761,609,600
| 145.740005
| 147.270004
| 144.630005
| 145.850006
| 1,470,100
|
A
| 1,761,696,000
| 145.520004
| 146.050003
| 142.869995
| 143.199997
| 1,902,500
|
A
| 1,761,782,400
| 142.929993
| 145.270004
| 142.210007
| 143.360001
| 1,519,600
|
A
| 1,761,868,800
| 142.779999
| 146.990005
| 142.600006
| 146.360001
| 1,487,200
|
A
| 1,762,128,000
| 145.070007
| 145.580002
| 142.529999
| 144.690002
| 1,785,800
|
A
| 1,762,214,400
| 143.5
| 148.710007
| 143.5
| 146.080002
| 2,176,600
|
A
| 1,762,300,800
| 143.149994
| 147.490005
| 142.460007
| 146.770004
| 1,664,700
|
A
| 1,762,387,200
| 145.789993
| 148.009995
| 145.100006
| 147.490005
| 1,286,000
|
A
| 1,762,473,600
| 146.520004
| 147.119995
| 144.580002
| 146.740005
| 1,027,200
|
A
| 1,762,732,800
| 146.929993
| 147.880005
| 145.100006
| 146.360001
| 1,310,500
|
A
| 1,762,819,200
| 146.910004
| 149.979996
| 146.779999
| 149.419998
| 1,218,600
|
A
| 1,762,905,600
| 149.910004
| 152.669998
| 148.779999
| 151.520004
| 2,064,500
|
A
| 1,762,992,000
| 149.440002
| 152.100006
| 146.520004
| 146.889999
| 1,940,700
|
A
| 1,763,078,400
| 145.320007
| 148
| 144.5
| 146.820007
| 1,302,600
|
A
| 1,763,337,600
| 146.369995
| 147.039993
| 144.050003
| 144.520004
| 1,445,600
|
A
| 1,763,424,000
| 143.240005
| 145.289993
| 140.240005
| 143.839996
| 2,330,800
|
A
| 1,763,510,400
| 145.490005
| 145.490005
| 142.759995
| 144.399994
| 1,848,300
|
A
| 1,763,596,800
| 147.160004
| 147.360001
| 143.949997
| 145.059998
| 1,443,700
|
A
| 1,763,683,200
| 144.470001
| 151.759995
| 144.470001
| 151.25
| 2,469,000
|
A
| 1,763,942,400
| 151.899994
| 153.600006
| 150.470001
| 153.600006
| 3,984,500
|
A
| 1,764,028,800
| 150.779999
| 160.270004
| 148
| 157.199997
| 3,698,000
|
A
| 1,764,115,200
| 155.740005
| 158.119995
| 154.020004
| 154.369995
| 3,294,300
|
A
| 1,764,288,000
| 154.110001
| 154.559998
| 153.220001
| 153.5
| 1,531,600
|
A
| 1,764,547,200
| 152.539993
| 153.949997
| 149.190002
| 150.100006
| 2,043,900
|
A
| 1,764,633,600
| 150.960007
| 151.455002
| 148.75
| 148.830002
| 1,304,948
|
A
| 1,764,720,000
| 149.770004
| 151.429993
| 149.100006
| 149.259995
| 2,163,100
|
A
| 1,764,806,400
| 149.259995
| 149.800003
| 144.255997
| 148.339996
| 2,415,863
|
A
| 1,764,892,800
| 148.789993
| 149
| 144.759995
| 145.490005
| 2,142,100
|
A
| 1,765,152,000
| 144.820007
| 144.460007
| 142.179993
| 142.449997
| 1,854,247
|
A
| 1,765,238,400
| 142.300003
| 142.770004
| 140.220001
| 140.639999
| 2,324,500
|
A
| 1,765,324,800
| 141.509995
| 143.929993
| 141.059998
| 143.470001
| 1,864,000
|
A
| 1,765,411,200
| 143.570007
| 143.880005
| 142.139999
| 142.869995
| 1,226,100
|
A
| 1,765,497,600
| 142.589996
| 142.850006
| 139.149994
| 139.679993
| 1,961,800
|
A
| 1,765,756,800
| 141.820007
| 143.365005
| 139.725998
| 140.509995
| 2,131,341
|
A
| 1,685,626,200
| 116.970001
| 117.040001
| 115
| 116.779999
| 241,928
|
A
| 1,685,629,800
| 116.779999
| 117.635002
| 116.709999
| 116.815002
| 162,380
|
A
| 1,685,633,400
| 116.830002
| 117.400002
| 116.760002
| 117.044998
| 163,767
|
A
| 1,685,637,000
| 117.084999
| 117.120003
| 116.510002
| 116.660004
| 283,983
|
A
| 1,685,640,600
| 116.650002
| 116.910004
| 116.290001
| 116.68
| 691,338
|
A
| 1,685,644,200
| 116.730003
| 116.879997
| 116.480003
| 116.68
| 558,987
|
A
| 1,685,647,800
| 116.699997
| 116.720001
| 115.989998
| 116.019997
| 811,951
|
A
| 1,685,712,600
| 117.769997
| 117.769997
| 116.019997
| 116.519997
| 628,579
|
A
| 1,685,716,200
| 116.489998
| 117.769997
| 116.489998
| 117.68
| 801,750
|
A
| 1,685,719,800
| 117.720001
| 117.93
| 117.309998
| 117.849998
| 292,877
|
A
| 1,685,723,400
| 117.839996
| 118.120003
| 117.599998
| 118.040001
| 250,800
|
A
| 1,685,727,000
| 118.029999
| 118.339996
| 117.589996
| 117.714996
| 211,428
|
A
| 1,685,730,600
| 117.730003
| 118.129997
| 117.690002
| 117.989998
| 290,788
|
A
| 1,685,734,200
| 117.989998
| 118.410004
| 117.849998
| 118.239998
| 448,449
|
A
| 1,685,971,800
| 118.580002
| 119.760002
| 117.934998
| 118
| 313,371
|
A
| 1,685,975,400
| 117.945
| 118.440002
| 117.650002
| 117.830002
| 251,332
|
A
| 1,685,979,000
| 117.830002
| 118.029999
| 117.449997
| 117.940002
| 161,231
|
A
| 1,685,982,600
| 117.93
| 118.169998
| 117.57
| 117.660004
| 257,964
|
A
| 1,685,986,200
| 117.669998
| 118.129997
| 117.089996
| 117.980003
| 287,685
|
A
| 1,685,989,800
| 117.970001
| 118.149002
| 117.589996
| 117.919998
| 236,663
|
A
| 1,685,993,400
| 117.919998
| 118.400002
| 117.879997
| 118.360001
| 372,654
|
A
| 1,686,058,200
| 118.779999
| 119.220001
| 118.160004
| 118.519997
| 195,263
|
A
| 1,686,061,800
| 118.540001
| 118.989998
| 118.300003
| 118.550003
| 191,562
|
A
| 1,686,065,400
| 118.574997
| 118.650002
| 117.82
| 117.919998
| 129,704
|
A
| 1,686,069,000
| 117.93
| 118.190002
| 117.43
| 117.510002
| 125,437
|
A
| 1,686,072,600
| 117.510002
| 117.75
| 117.190002
| 117.364998
| 300,757
|
A
| 1,686,076,200
| 117.360001
| 117.360001
| 116.639999
| 117.165001
| 212,964
|
A
| 1,686,079,800
| 117.160004
| 117.620003
| 117.07
| 117.43
| 327,270
|
A
| 1,686,144,600
| 117.169998
| 117.364998
| 115.139999
| 116.970001
| 586,106
|
A
| 1,686,148,200
| 117
| 117.029999
| 116.529999
| 117
| 1,115,357
|
A
| 1,686,151,800
| 117
| 117.129997
| 116.290001
| 116.5
| 335,383
|
A
| 1,686,155,400
| 116.5
| 116.9561
| 116.480003
| 116.699997
| 194,042
|
A
| 1,686,159,000
| 116.68
| 116.815002
| 116.32
| 116.68
| 206,156
|
A
| 1,686,162,600
| 116.68
| 116.870003
| 116.599998
| 116.709999
| 273,754
|
A
| 1,686,166,200
| 116.709999
| 116.769997
| 116.440002
| 116.589996
| 461,968
|
A
| 1,686,231,000
| 115.93
| 116.900002
| 115.150002
| 115.230003
| 408,855
|
A
| 1,686,234,600
| 115.260002
| 116.110001
| 115.230003
| 115.93
| 169,522
|
A
| 1,686,238,200
| 115.989998
| 116
| 115.550003
| 115.779999
| 211,621
|
A
| 1,686,241,800
| 115.760002
| 116.209999
| 115.559998
| 115.660004
| 149,771
|
A
| 1,686,245,400
| 115.709999
| 115.709999
| 114.860001
| 115.120003
| 209,336
|
A
| 1,686,249,000
| 115.120003
| 115.260002
| 114.660004
| 114.900002
| 318,126
|
A
| 1,686,252,600
| 114.849998
| 114.93
| 114.660004
| 114.68
| 507,135
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.