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
| 1,702,495,800
| 131.512497
| 133.350006
| 131.369995
| 132.699997
| 300,195
|
A
| 1,702,499,400
| 132.699997
| 134.039993
| 132.684998
| 133.740005
| 474,250
|
A
| 1,702,564,200
| 135
| 137.889999
| 135
| 137.580002
| 431,442
|
A
| 1,702,567,800
| 137.619995
| 137.735001
| 136.574997
| 137.107498
| 254,021
|
A
| 1,702,571,400
| 137.130005
| 137.990005
| 136.929993
| 137.955002
| 195,207
|
A
| 1,702,575,000
| 137.949997
| 138.169998
| 137.309998
| 137.475006
| 238,711
|
A
| 1,702,578,600
| 137.520004
| 137.600006
| 136.895004
| 136.895004
| 157,357
|
A
| 1,702,582,200
| 136.904999
| 137.050003
| 136.482498
| 136.949997
| 241,409
|
A
| 1,702,585,800
| 136.949997
| 137.979996
| 136.899994
| 137.960007
| 818,789
|
A
| 1,702,650,600
| 137.240005
| 138.494995
| 136.279999
| 138.190002
| 707,624
|
A
| 1,702,654,200
| 138.139999
| 138.899994
| 137.839996
| 138.225006
| 345,662
|
A
| 1,702,657,800
| 138.225006
| 138.679993
| 137.979996
| 138.100006
| 276,286
|
A
| 1,702,661,400
| 138.154999
| 138.190002
| 137.740005
| 138.119995
| 148,310
|
A
| 1,702,665,000
| 138.169998
| 138.169998
| 137.145004
| 137.350006
| 171,685
|
A
| 1,702,668,600
| 137.337494
| 138.070007
| 137.274994
| 137.380005
| 317,772
|
A
| 1,702,672,200
| 137.424194
| 137.490005
| 136.509995
| 136.789993
| 536,440
|
A
| 1,702,909,800
| 137.589996
| 138.070007
| 136.860001
| 137.139999
| 340,322
|
A
| 1,702,913,400
| 137.190002
| 137.600006
| 137.009094
| 137.529404
| 161,201
|
A
| 1,702,917,000
| 137.604996
| 137.679993
| 137
| 137.589996
| 89,500
|
A
| 1,702,920,600
| 137.649994
| 138.190002
| 137.494995
| 137.610001
| 112,877
|
A
| 1,702,924,200
| 137.615005
| 137.970001
| 137.5
| 137.759995
| 128,447
|
A
| 1,702,927,800
| 137.789993
| 137.919998
| 137.505997
| 137.820007
| 147,424
|
A
| 1,702,931,400
| 137.809998
| 137.929993
| 137.520004
| 137.539993
| 279,216
|
A
| 1,702,996,200
| 138.509995
| 139.179993
| 137.320007
| 139.039993
| 143,523
|
A
| 1,702,999,800
| 139.035004
| 139.570007
| 138.919998
| 139.350006
| 123,355
|
A
| 1,703,003,400
| 139.350006
| 139.520004
| 139.100006
| 139.339996
| 145,851
|
A
| 1,703,007,000
| 139.345001
| 139.660004
| 138.940002
| 139.190002
| 150,804
|
A
| 1,703,010,600
| 139.190002
| 139.550003
| 139.100006
| 139.5
| 94,096
|
A
| 1,703,014,200
| 139.506607
| 139.839996
| 139.304993
| 139.509995
| 160,926
|
A
| 1,703,017,800
| 139.535004
| 139.889999
| 139.369995
| 139.800003
| 283,296
|
A
| 1,703,082,600
| 139.789993
| 140.169998
| 138.610001
| 140.024994
| 247,317
|
A
| 1,703,086,200
| 140.070007
| 140.440002
| 140
| 140.294998
| 154,063
|
A
| 1,703,089,800
| 140.199997
| 141.240005
| 140.175003
| 140.869995
| 148,252
|
A
| 1,703,093,400
| 140.889999
| 141.050003
| 140.619995
| 140.675003
| 149,255
|
A
| 1,703,097,000
| 140.690002
| 140.919998
| 140.514999
| 140.600006
| 142,173
|
A
| 1,703,100,600
| 140.630005
| 140.710007
| 138.990005
| 139.104996
| 279,350
|
A
| 1,703,104,200
| 139.119995
| 139.259995
| 138.139999
| 138.179993
| 463,574
|
A
| 1,703,169,000
| 139.380005
| 139.669998
| 138
| 139.380005
| 173,638
|
A
| 1,703,172,600
| 139.315002
| 139.639999
| 139.210007
| 139.5
| 110,289
|
A
| 1,703,176,200
| 139.529999
| 139.580002
| 138.365005
| 138.479996
| 180,407
|
A
| 1,703,179,800
| 138.490005
| 139.089996
| 138.270004
| 138.559998
| 233,753
|
A
| 1,703,183,400
| 138.570007
| 139.035004
| 138.440002
| 138.710007
| 102,573
|
A
| 1,703,187,000
| 138.710007
| 139
| 138.604996
| 138.979996
| 131,278
|
A
| 1,703,190,600
| 139.009995
| 139.354996
| 138.839996
| 138.910004
| 306,688
|
A
| 1,703,255,400
| 139.610001
| 140.360001
| 138.789993
| 140.360001
| 229,073
|
A
| 1,703,259,000
| 140.350006
| 140.350006
| 139.125
| 139.330002
| 90,198
|
A
| 1,703,262,600
| 139.350006
| 139.470001
| 139.100006
| 139.324997
| 82,655
|
A
| 1,703,266,200
| 139.335007
| 139.899994
| 139.199997
| 139.839996
| 105,530
|
A
| 1,703,269,800
| 139.845001
| 140.050003
| 138.809998
| 139
| 146,365
|
A
| 1,703,273,400
| 138.960007
| 139.570007
| 138.910004
| 139.404999
| 171,815
|
A
| 1,703,277,000
| 139.404999
| 139.779999
| 139.320007
| 139.570007
| 243,471
|
A
| 1,703,601,000
| 139.309998
| 139.759995
| 139.086594
| 139.570007
| 58,621
|
A
| 1,703,604,600
| 139.580002
| 139.649994
| 139.119995
| 139.179993
| 149,780
|
A
| 1,703,608,200
| 139.199997
| 139.690002
| 139.199997
| 139.520004
| 183,558
|
A
| 1,703,611,800
| 139.514999
| 139.910004
| 139.330002
| 139.830002
| 57,406
|
A
| 1,703,615,400
| 139.850006
| 140.169998
| 139.770004
| 140
| 77,349
|
A
| 1,703,619,000
| 140
| 140.470001
| 139.940002
| 140.410004
| 107,699
|
A
| 1,703,622,600
| 140.440002
| 140.460007
| 139.669998
| 139.830002
| 206,912
|
A
| 1,703,687,400
| 139.779999
| 140.154999
| 139.487503
| 139.705002
| 66,545
|
A
| 1,703,691,000
| 139.720001
| 139.729996
| 139.080002
| 139.589996
| 94,997
|
A
| 1,703,694,600
| 139.554993
| 139.839996
| 139.173996
| 139.595001
| 211,431
|
A
| 1,703,698,200
| 139.589996
| 139.649994
| 139.134003
| 139.339996
| 167,095
|
A
| 1,703,701,800
| 139.330002
| 139.699997
| 139.229996
| 139.600006
| 158,495
|
A
| 1,703,705,400
| 139.610001
| 139.850006
| 139.434998
| 139.690002
| 98,768
|
A
| 1,703,709,000
| 139.684998
| 139.860001
| 139.490005
| 139.830002
| 217,817
|
A
| 1,703,773,800
| 140.539993
| 140.811401
| 139.850006
| 140.610001
| 130,113
|
A
| 1,703,777,400
| 140.610001
| 140.679993
| 139.979996
| 140.089996
| 62,548
|
A
| 1,703,781,000
| 140.110001
| 140.279999
| 139.899994
| 140.012207
| 58,014
|
A
| 1,703,784,600
| 139.990005
| 140.240005
| 139.830002
| 140.220001
| 56,589
|
A
| 1,703,788,200
| 140.229996
| 140.369995
| 140.095001
| 140.339996
| 56,269
|
A
| 1,703,791,800
| 140.350006
| 140.441101
| 139.910004
| 139.979996
| 100,573
|
A
| 1,703,795,400
| 139.979996
| 140.330002
| 139.649994
| 139.860001
| 234,223
|
A
| 1,703,860,200
| 139.070007
| 139.699997
| 138.600006
| 139.327499
| 84,145
|
A
| 1,703,863,800
| 139.360001
| 139.387405
| 138.570007
| 138.570007
| 82,999
|
A
| 1,703,867,400
| 138.649994
| 138.869995
| 138.380005
| 138.410004
| 74,141
|
A
| 1,703,871,000
| 138.399994
| 139.059998
| 138.360001
| 138.669998
| 69,575
|
A
| 1,703,874,600
| 138.654999
| 139.039993
| 138.634995
| 138.919998
| 94,415
|
A
| 1,703,878,200
| 138.929993
| 139.160004
| 138.759995
| 139.100006
| 97,008
|
A
| 1,703,881,800
| 139.100006
| 139.119995
| 138.570007
| 139.009995
| 223,337
|
A
| 1,704,205,800
| 138.190002
| 140.589996
| 138.020004
| 139.979996
| 164,849
|
A
| 1,704,209,400
| 139.919998
| 140.160004
| 139.399994
| 139.559998
| 134,427
|
A
| 1,704,213,000
| 139.550003
| 139.639999
| 139.139999
| 139.429993
| 146,792
|
A
| 1,704,216,600
| 139.5
| 139.869995
| 138.789993
| 138.789993
| 118,902
|
A
| 1,704,220,200
| 138.779999
| 139.229996
| 138.414993
| 138.570007
| 130,565
|
A
| 1,704,223,800
| 138.539993
| 138.600006
| 137.910004
| 138.509995
| 194,849
|
A
| 1,704,227,400
| 138.505005
| 138.800003
| 138.210007
| 138.759995
| 274,817
|
A
| 1,704,292,200
| 138
| 138
| 132.570007
| 133.115005
| 371,701
|
A
| 1,704,295,800
| 133.119995
| 134
| 132.369995
| 133.440002
| 264,873
|
A
| 1,704,299,400
| 133.440002
| 133.535004
| 132.589996
| 132.764999
| 159,677
|
A
| 1,704,303,000
| 132.850006
| 133.589996
| 132.679993
| 133.410004
| 109,892
|
A
| 1,704,306,600
| 133.389999
| 133.460007
| 132.080002
| 132.830002
| 153,705
|
A
| 1,704,310,200
| 132.880005
| 132.990005
| 131.320007
| 131.410004
| 226,706
|
A
| 1,704,313,800
| 131.399994
| 131.7314
| 131.065002
| 131.160004
| 375,040
|
A
| 1,704,378,600
| 130.550003
| 131.494995
| 130.190002
| 131.145004
| 308,365
|
A
| 1,704,382,200
| 131.149994
| 131.324997
| 130.360001
| 131.082001
| 422,230
|
A
| 1,704,385,800
| 131.100006
| 131.490005
| 130.75
| 131.240005
| 200,815
|
A
| 1,704,389,400
| 131.240005
| 131.300003
| 130.699997
| 130.994995
| 138,644
|
A
| 1,704,393,000
| 131
| 131.300003
| 130.889999
| 130.990005
| 248,664
|
A
| 1,704,396,600
| 130.990005
| 131.360001
| 130.800003
| 130.979996
| 280,334
|
A
| 1,704,400,200
| 130.970001
| 131.100006
| 130.600006
| 131
| 416,350
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.