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
| 1,717,075,800
| 125.300003
| 133.729996
| 125.300003
| 133.289993
| 1,422,975
|
A
| 1,717,079,400
| 133.509995
| 134.360001
| 132.229996
| 134.270004
| 476,241
|
A
| 1,717,083,000
| 134.220001
| 135.179993
| 133.119995
| 134.970001
| 358,802
|
A
| 1,717,086,600
| 135
| 135.100006
| 133.229996
| 133.445007
| 322,866
|
A
| 1,717,090,200
| 133.445007
| 134.160004
| 133.169998
| 133.464996
| 270,099
|
A
| 1,717,093,800
| 133.479996
| 133.929901
| 133.022003
| 133.160004
| 416,196
|
A
| 1,717,097,400
| 133.149994
| 133.175003
| 130.554993
| 131.410004
| 1,378,567
|
A
| 1,717,162,200
| 131
| 134.065002
| 130.824997
| 133.470001
| 648,989
|
A
| 1,717,165,800
| 133.380005
| 134.050003
| 133.089996
| 133.487503
| 353,904
|
A
| 1,717,169,400
| 133.479996
| 133.509995
| 131.800003
| 131.800003
| 346,410
|
A
| 1,717,173,000
| 131.809998
| 132.309998
| 131.179993
| 131.470001
| 255,604
|
A
| 1,717,176,600
| 131.520004
| 131.520004
| 130.690002
| 130.835007
| 279,481
|
A
| 1,717,180,200
| 130.835007
| 131.149994
| 130.130005
| 130.625
| 513,502
|
A
| 1,717,183,800
| 130.600006
| 131.119995
| 129.559998
| 130.399994
| 1,524,202
|
A
| 1,717,421,400
| 130
| 132.490005
| 130
| 132.399994
| 459,503
|
A
| 1,717,425,000
| 132.375
| 132.580002
| 131.5
| 132.240005
| 361,732
|
A
| 1,717,428,600
| 132.225006
| 132.369995
| 131.089996
| 131.860001
| 295,763
|
A
| 1,717,432,200
| 131.904999
| 132.229996
| 131.350006
| 132.154999
| 265,254
|
A
| 1,717,435,800
| 132.154999
| 132.199997
| 131.419998
| 131.7901
| 303,233
|
A
| 1,717,439,400
| 131.839996
| 132.297501
| 131.839996
| 132.020004
| 292,760
|
A
| 1,717,443,000
| 132
| 132.044998
| 131.210007
| 131.399994
| 702,620
|
A
| 1,717,507,800
| 131.240005
| 132.149902
| 130.280106
| 131.884995
| 337,884
|
A
| 1,717,511,400
| 131.884995
| 132.25
| 131.369995
| 131.529999
| 336,526
|
A
| 1,717,515,000
| 131.5
| 131.699997
| 130.940002
| 131.102997
| 289,630
|
A
| 1,717,518,600
| 131.070007
| 131.339996
| 130.839996
| 131.054993
| 296,195
|
A
| 1,717,522,200
| 131.110001
| 131.389999
| 130.830002
| 131.070007
| 247,775
|
A
| 1,717,525,800
| 131.110001
| 131.860001
| 131.059998
| 131.600006
| 251,844
|
A
| 1,717,529,400
| 131.589996
| 131.600006
| 130.639999
| 130.869995
| 705,624
|
A
| 1,717,594,200
| 130.539993
| 131.699997
| 130.009995
| 131.695007
| 250,750
|
A
| 1,717,597,800
| 131.725006
| 132.669998
| 131.440002
| 132.589996
| 386,975
|
A
| 1,717,601,400
| 132.669998
| 133.710007
| 132.440002
| 133.509995
| 305,417
|
A
| 1,717,605,000
| 133.479996
| 134.179993
| 133.460007
| 134.039993
| 253,048
|
A
| 1,717,608,600
| 134.039993
| 134.199997
| 133.505005
| 133.539993
| 313,945
|
A
| 1,717,612,200
| 133.574997
| 134.160004
| 133.309998
| 133.380005
| 296,931
|
A
| 1,717,615,800
| 133.380005
| 133.720001
| 133.089996
| 133.570007
| 512,855
|
A
| 1,717,680,600
| 132.460007
| 134.240005
| 132.279999
| 134.175003
| 239,268
|
A
| 1,717,684,200
| 134.100006
| 134.335007
| 133.589996
| 133.820007
| 169,637
|
A
| 1,717,687,800
| 133.815002
| 134.175003
| 133.490005
| 134.139999
| 194,623
|
A
| 1,717,691,400
| 134.119995
| 134.350006
| 133.949997
| 134.195007
| 144,809
|
A
| 1,717,695,000
| 134.199997
| 134.309998
| 133.309998
| 133.654999
| 267,937
|
A
| 1,717,698,600
| 133.675003
| 134.119995
| 133.509995
| 133.770004
| 233,125
|
A
| 1,717,702,200
| 133.779999
| 133.809998
| 132.679993
| 132.869995
| 690,069
|
A
| 1,717,767,000
| 131.949997
| 133.089996
| 131.289993
| 133.020004
| 216,646
|
A
| 1,717,770,600
| 132.949997
| 133.179993
| 132.020004
| 132.809998
| 1,031,802
|
A
| 1,717,774,200
| 132.830002
| 133.379898
| 132.830002
| 132.970001
| 89,884
|
A
| 1,717,777,800
| 133.009995
| 133.014999
| 132.350006
| 132.580002
| 117,438
|
A
| 1,717,781,400
| 132.580002
| 132.770004
| 132.399994
| 132.669998
| 116,307
|
A
| 1,717,785,000
| 132.654999
| 133.149994
| 132.509995
| 133.119995
| 134,442
|
A
| 1,717,788,600
| 133.100006
| 133.259995
| 132.880005
| 132.979996
| 291,917
|
A
| 1,718,026,200
| 132.869995
| 133.850006
| 132.410004
| 132.580002
| 198,568
|
A
| 1,718,029,800
| 132.589996
| 133.059998
| 132.399994
| 132.910004
| 133,000
|
A
| 1,718,033,400
| 132.934998
| 133.065002
| 132.25
| 132.589996
| 134,642
|
A
| 1,718,037,000
| 132.580002
| 132.732895
| 132.274994
| 132.630005
| 78,744
|
A
| 1,718,040,600
| 132.600006
| 133.350006
| 132.570007
| 133.149994
| 181,143
|
A
| 1,718,044,200
| 133.190002
| 133.399994
| 133.179993
| 133.399994
| 165,651
|
A
| 1,718,047,800
| 133.389999
| 133.399994
| 132.779999
| 133.100006
| 266,893
|
A
| 1,718,112,600
| 132.639999
| 132.835007
| 131.490005
| 132.350006
| 217,837
|
A
| 1,718,116,200
| 132.367996
| 132.850006
| 132.330002
| 132.5
| 125,488
|
A
| 1,718,119,800
| 132.520004
| 132.634995
| 132.199997
| 132.580002
| 102,867
|
A
| 1,718,123,400
| 132.610001
| 132.990005
| 132.550003
| 132.660004
| 99,135
|
A
| 1,718,127,000
| 132.690002
| 132.990005
| 132.570007
| 132.779999
| 180,199
|
A
| 1,718,130,600
| 132.800003
| 132.830002
| 132.190002
| 132.190002
| 288,136
|
A
| 1,718,134,200
| 132.169998
| 132.5
| 131.990005
| 132.110001
| 575,727
|
A
| 1,718,199,000
| 133.630005
| 133.634995
| 132.330002
| 132.585007
| 421,903
|
A
| 1,718,202,600
| 132.585007
| 133.119995
| 132.5
| 132.75
| 161,487
|
A
| 1,718,206,200
| 132.75
| 133.490005
| 132.75
| 133.425003
| 117,173
|
A
| 1,718,209,800
| 133.449997
| 133.610001
| 133.259995
| 133.399994
| 136,274
|
A
| 1,718,213,400
| 133.419998
| 133.535004
| 132.720001
| 133.3125
| 192,674
|
A
| 1,718,217,000
| 133.300003
| 133.544998
| 133.009995
| 133.009995
| 308,341
|
A
| 1,718,220,600
| 133
| 133.429993
| 132.789993
| 133.149994
| 479,506
|
A
| 1,718,285,400
| 132.589996
| 133
| 130.160004
| 130.304993
| 322,465
|
A
| 1,718,289,000
| 130.300003
| 131.130005
| 130.130005
| 130.884995
| 311,428
|
A
| 1,718,292,600
| 130.949997
| 131.119995
| 130.039993
| 130.270004
| 212,509
|
A
| 1,718,296,200
| 130.279999
| 130.979996
| 130.279999
| 130.970001
| 268,764
|
A
| 1,718,299,800
| 130.940002
| 131.119995
| 130.570007
| 130.740005
| 177,699
|
A
| 1,718,303,400
| 130.740005
| 131.039993
| 130.669998
| 131.020004
| 253,382
|
A
| 1,718,307,000
| 131.009995
| 131.209
| 130.449997
| 130.595001
| 622,061
|
A
| 1,718,371,800
| 130
| 130.740005
| 129.240005
| 129.860001
| 319,203
|
A
| 1,718,375,400
| 129.860001
| 130.229996
| 129.580002
| 130.059998
| 191,968
|
A
| 1,718,379,000
| 130.070007
| 130.199997
| 129.669998
| 129.925003
| 199,328
|
A
| 1,718,382,600
| 129.880005
| 130.25
| 129.779999
| 130.080002
| 123,168
|
A
| 1,718,386,200
| 130.100006
| 130.360001
| 129.785004
| 130.300003
| 420,462
|
A
| 1,718,389,800
| 130.300003
| 130.369995
| 130.050003
| 130.179993
| 265,251
|
A
| 1,718,393,400
| 130.149994
| 130.149994
| 129.729996
| 129.880005
| 366,032
|
A
| 1,718,631,000
| 131.110001
| 131.110001
| 129.5
| 130.75
| 266,884
|
A
| 1,718,634,600
| 130.729996
| 130.949997
| 130.389999
| 130.649994
| 225,077
|
A
| 1,718,638,200
| 130.729996
| 130.820007
| 130.264999
| 130.770004
| 173,785
|
A
| 1,718,641,800
| 130.794998
| 130.940002
| 130.619995
| 130.804993
| 162,539
|
A
| 1,718,645,400
| 130.809998
| 131.175003
| 130.779999
| 131.169998
| 184,306
|
A
| 1,718,649,000
| 131.164993
| 131.600006
| 130.919998
| 131.600006
| 227,125
|
A
| 1,718,652,600
| 131.570007
| 132.070007
| 131.479996
| 131.820007
| 447,160
|
A
| 1,718,717,400
| 132.130005
| 133.990005
| 131.559998
| 133.089996
| 353,050
|
A
| 1,718,721,000
| 133.009995
| 134.149994
| 133.009995
| 134.054993
| 260,181
|
A
| 1,718,724,600
| 134.080002
| 134.410004
| 133.809998
| 133.809998
| 275,680
|
A
| 1,718,728,200
| 133.75
| 134.059998
| 132.970001
| 133.050003
| 264,582
|
A
| 1,718,731,800
| 133.080002
| 133.729996
| 133.020004
| 133.645004
| 272,893
|
A
| 1,718,735,400
| 133.660004
| 134.610001
| 133.470001
| 134.472504
| 344,197
|
A
| 1,718,739,000
| 134.429993
| 135.149994
| 134.240005
| 134.940002
| 412,505
|
A
| 1,718,890,200
| 133.259995
| 134.649994
| 132.690002
| 133.835007
| 321,865
|
A
| 1,718,893,800
| 133.809998
| 134.449997
| 133.440002
| 134.270004
| 218,643
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.