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
| 1,720,794,600
| 132.75
| 133.175003
| 132.490097
| 133.089996
| 159,974
|
A
| 1,720,798,200
| 133.070007
| 133.330002
| 132.809998
| 132.899994
| 201,919
|
A
| 1,720,801,800
| 132.899994
| 133.149994
| 132.729996
| 133.149994
| 89,798
|
A
| 1,720,805,400
| 133.160004
| 133.399994
| 133.059998
| 133.309998
| 82,278
|
A
| 1,720,809,000
| 133.309998
| 133.320007
| 132.770004
| 132.824997
| 174,195
|
A
| 1,720,812,600
| 132.809998
| 132.845001
| 132.190002
| 132.360001
| 312,534
|
A
| 1,721,050,200
| 132.009995
| 133.139999
| 131.509995
| 131.865005
| 102,032
|
A
| 1,721,053,800
| 131.865005
| 131.979996
| 131.279999
| 131.860001
| 81,052
|
A
| 1,721,057,400
| 131.800003
| 132.330002
| 131.380005
| 131.414993
| 93,146
|
A
| 1,721,061,000
| 131.380005
| 131.440002
| 130.899994
| 131.039993
| 80,928
|
A
| 1,721,064,600
| 131.039993
| 131.660004
| 130.800003
| 131.639999
| 100,988
|
A
| 1,721,068,200
| 131.619995
| 131.880005
| 131.309998
| 131.309998
| 82,073
|
A
| 1,721,071,800
| 131.279999
| 131.345001
| 130.774994
| 131.059998
| 259,091
|
A
| 1,721,136,600
| 131.990005
| 134.089996
| 131.595001
| 133.259995
| 125,050
|
A
| 1,721,140,200
| 133.330002
| 134.259995
| 133.220001
| 134.169998
| 87,824
|
A
| 1,721,143,800
| 134.169998
| 135.100006
| 133.779999
| 135.035004
| 90,804
|
A
| 1,721,147,400
| 135.039993
| 135.149902
| 134.720001
| 134.809998
| 74,385
|
A
| 1,721,151,000
| 134.839996
| 135
| 134.660004
| 134.800003
| 101,418
|
A
| 1,721,154,600
| 134.820007
| 135.869995
| 134.820007
| 135.800995
| 111,778
|
A
| 1,721,158,200
| 135.809998
| 136.189896
| 135.440002
| 136.059998
| 234,161
|
A
| 1,721,223,000
| 135.160004
| 136
| 134.220001
| 134.850006
| 142,657
|
A
| 1,721,226,600
| 134.850006
| 135.104996
| 133.919998
| 134.220001
| 90,102
|
A
| 1,721,230,200
| 134.169998
| 134.5
| 134.070007
| 134.289993
| 92,774
|
A
| 1,721,233,800
| 134.240005
| 134.410004
| 133.789993
| 134.050003
| 65,338
|
A
| 1,721,237,400
| 134
| 134.354996
| 133.770004
| 134.229996
| 81,373
|
A
| 1,721,241,000
| 134.139999
| 134.399994
| 133.809998
| 133.929993
| 123,610
|
A
| 1,721,244,600
| 133.970001
| 134.029999
| 133.419998
| 133.539993
| 241,136
|
A
| 1,721,309,400
| 132.320007
| 135.210007
| 131.970001
| 134.695007
| 223,857
|
A
| 1,721,313,000
| 134.699997
| 134.785004
| 132.539993
| 133.095001
| 791,260
|
A
| 1,721,316,600
| 133.160004
| 133.839996
| 132.649994
| 133.339996
| 291,009
|
A
| 1,721,320,200
| 133.324997
| 133.380005
| 132.240005
| 132.975006
| 376,760
|
A
| 1,721,323,800
| 132.975006
| 133.039993
| 131.869995
| 132.065002
| 192,130
|
A
| 1,721,327,400
| 132.059998
| 132.304993
| 131.895004
| 132.095001
| 231,801
|
A
| 1,721,331,000
| 132.095001
| 132.572495
| 131.660004
| 131.919998
| 404,768
|
A
| 1,721,395,800
| 131.960007
| 132.779999
| 130.839996
| 131.330002
| 336,655
|
A
| 1,721,399,400
| 131.285004
| 131.429993
| 130.289993
| 130.800003
| 162,152
|
A
| 1,721,403,000
| 130.735001
| 131.479996
| 130.669998
| 131.029999
| 181,050
|
A
| 1,721,406,600
| 131.110001
| 131.410004
| 130.949997
| 131.139999
| 129,395
|
A
| 1,721,410,200
| 131.139999
| 131.585007
| 131.009995
| 131.292496
| 144,692
|
A
| 1,721,413,800
| 131.292496
| 131.645004
| 131.119995
| 131.529999
| 162,674
|
A
| 1,721,417,400
| 131.490005
| 131.850006
| 131.279999
| 131.800003
| 307,481
|
A
| 1,721,655,000
| 133.059998
| 133.929993
| 131.589996
| 132.259995
| 302,222
|
A
| 1,721,658,600
| 132.255005
| 133.520004
| 132.089996
| 132.979996
| 298,660
|
A
| 1,721,662,200
| 133.035004
| 133.089996
| 131.429993
| 131.5
| 153,650
|
A
| 1,721,665,800
| 131.539993
| 132.599899
| 131.399994
| 132.449997
| 142,084
|
A
| 1,721,669,400
| 132.490005
| 132.729996
| 132.309998
| 132.535004
| 199,322
|
A
| 1,721,673,000
| 132.550003
| 132.945007
| 132.25
| 132.660004
| 251,100
|
A
| 1,721,676,600
| 132.660004
| 133.559998
| 132.639999
| 133.429993
| 347,975
|
A
| 1,721,741,400
| 137.610001
| 137.660004
| 132.820007
| 133.255005
| 265,584
|
A
| 1,721,745,000
| 133.350006
| 133.350006
| 132.460007
| 132.837494
| 139,003
|
A
| 1,721,748,600
| 132.889999
| 132.904999
| 132.259995
| 132.550003
| 128,585
|
A
| 1,721,752,200
| 132.550003
| 132.850006
| 132.220001
| 132.309998
| 113,719
|
A
| 1,721,755,800
| 132.259995
| 132.429993
| 131.589996
| 131.604996
| 158,326
|
A
| 1,721,759,400
| 131.679993
| 131.740005
| 131.190002
| 131.229996
| 185,676
|
A
| 1,721,763,000
| 131.220001
| 131.279999
| 130.490005
| 130.660004
| 382,613
|
A
| 1,721,827,800
| 130.869995
| 133.205002
| 130.179993
| 132.139999
| 296,033
|
A
| 1,721,831,400
| 132.100006
| 133.770004
| 131.610001
| 133.695007
| 236,513
|
A
| 1,721,835,000
| 133.690002
| 134.429993
| 133.399994
| 134.100006
| 149,528
|
A
| 1,721,838,600
| 134.100006
| 134.389999
| 133.869995
| 134.080002
| 180,959
|
A
| 1,721,842,200
| 133.970001
| 134.309998
| 133.860001
| 134.074997
| 250,848
|
A
| 1,721,845,800
| 133.970001
| 134.054993
| 133.229996
| 133.539993
| 237,273
|
A
| 1,721,849,400
| 133.550003
| 134.350006
| 133.550003
| 134.240005
| 345,074
|
A
| 1,721,914,200
| 133.949997
| 136.720001
| 133.449997
| 135.809998
| 204,823
|
A
| 1,721,917,800
| 135.75
| 136.179993
| 135.020004
| 135.942505
| 130,903
|
A
| 1,721,921,400
| 135.940002
| 137.550003
| 135.789993
| 137.300003
| 111,899
|
A
| 1,721,925,000
| 137.259995
| 138.365005
| 137.020004
| 137.740005
| 145,614
|
A
| 1,721,928,600
| 137.740005
| 137.934998
| 136.570007
| 136.630005
| 147,622
|
A
| 1,721,932,200
| 136.669998
| 136.994995
| 135.539993
| 136.330002
| 166,090
|
A
| 1,721,935,800
| 136.360001
| 136.410004
| 134.929993
| 135.020004
| 234,060
|
A
| 1,722,000,600
| 136.690002
| 140.289993
| 136.080002
| 138.744995
| 239,004
|
A
| 1,722,004,200
| 138.699997
| 138.699997
| 137.399994
| 137.75
| 289,258
|
A
| 1,722,007,800
| 137.740005
| 138.100006
| 137.300003
| 137.860001
| 217,314
|
A
| 1,722,011,400
| 137.820007
| 138.100006
| 137.690002
| 137.929993
| 170,333
|
A
| 1,722,015,000
| 137.960007
| 138.029999
| 137.350006
| 137.399994
| 102,069
|
A
| 1,722,018,600
| 137.399994
| 137.559998
| 137.100006
| 137.380005
| 139,153
|
A
| 1,722,022,200
| 137.347
| 137.550003
| 136.910004
| 137.320007
| 325,867
|
A
| 1,722,259,800
| 137.585007
| 137.585007
| 135.619995
| 135.75
| 168,515
|
A
| 1,722,263,400
| 135.886795
| 136.570007
| 135.690002
| 136.5
| 83,218
|
A
| 1,722,267,000
| 136.555695
| 137.104996
| 136.380005
| 136.964996
| 112,815
|
A
| 1,722,270,600
| 136.940002
| 137.119995
| 136.529999
| 136.789993
| 140,719
|
A
| 1,722,274,200
| 136.770004
| 137.070007
| 136.520004
| 136.830002
| 112,410
|
A
| 1,722,277,800
| 136.820007
| 137.485001
| 136.720001
| 137.240005
| 126,296
|
A
| 1,722,281,400
| 137.240005
| 137.779999
| 137.169998
| 137.330002
| 259,021
|
A
| 1,722,346,200
| 138.039993
| 139.699997
| 137.850006
| 138.059998
| 173,192
|
A
| 1,722,349,800
| 138.070007
| 138.270096
| 137.110001
| 137.850006
| 140,864
|
A
| 1,722,353,400
| 137.850006
| 138.085007
| 137.660004
| 137.869995
| 135,765
|
A
| 1,722,357,000
| 137.869995
| 138.285004
| 137.679993
| 137.899994
| 88,847
|
A
| 1,722,360,600
| 137.899994
| 138.600006
| 137.869995
| 138.399994
| 109,846
|
A
| 1,722,364,200
| 138.425003
| 138.880005
| 138.020004
| 138.854996
| 197,114
|
A
| 1,722,367,800
| 138.854996
| 139.729996
| 138.600006
| 139.490005
| 299,188
|
A
| 1,722,432,600
| 140.389999
| 143.839996
| 139.710007
| 143.464996
| 508,794
|
A
| 1,722,436,200
| 143.464996
| 144
| 142.710007
| 142.929993
| 263,188
|
A
| 1,722,439,800
| 142.970001
| 143.039993
| 142.100006
| 142.860001
| 195,990
|
A
| 1,722,443,400
| 142.759995
| 143.160004
| 142.679993
| 142.940002
| 98,444
|
A
| 1,722,447,000
| 142.869995
| 143.270004
| 142.490005
| 142.910004
| 299,023
|
A
| 1,722,450,600
| 142.910004
| 143.740005
| 142.139999
| 142.210007
| 217,907
|
A
| 1,722,454,200
| 142.199997
| 142.619995
| 141.339996
| 141.399994
| 506,113
|
A
| 1,722,519,000
| 142.240005
| 144.220001
| 142.240005
| 142.699997
| 259,939
|
A
| 1,722,522,600
| 142.610001
| 143.360001
| 142.119995
| 142.350006
| 278,066
|
A
| 1,722,526,200
| 142.350006
| 142.600006
| 141.75
| 142.509995
| 184,806
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.