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
| 1,722,529,800
| 142.520004
| 142.679993
| 141.865005
| 142.520004
| 147,277
|
A
| 1,722,533,400
| 142.470001
| 143.410004
| 142.419998
| 143.210007
| 201,674
|
A
| 1,722,537,000
| 143.210007
| 143.5
| 142.929993
| 143.324997
| 274,143
|
A
| 1,722,540,600
| 143.369995
| 143.759995
| 142.460007
| 142.850006
| 1,072,658
|
A
| 1,722,605,400
| 141.979996
| 143.169998
| 137.770004
| 137.779999
| 268,511
|
A
| 1,722,609,000
| 137.804993
| 138.195007
| 135.759995
| 135.910004
| 232,116
|
A
| 1,722,612,600
| 135.955002
| 139.625
| 135.889999
| 139.539993
| 329,866
|
A
| 1,722,616,200
| 139.539993
| 139.649994
| 138.860001
| 139.479996
| 183,114
|
A
| 1,722,619,800
| 139.425003
| 139.580002
| 138.860001
| 139.009995
| 155,464
|
A
| 1,722,623,400
| 138.960007
| 139.210007
| 138.559906
| 138.850006
| 120,606
|
A
| 1,722,627,000
| 138.919998
| 139.255005
| 138.570007
| 139.020004
| 462,871
|
A
| 1,722,864,600
| 136.550003
| 136.820007
| 133.059998
| 134.225006
| 361,217
|
A
| 1,722,868,200
| 134.179993
| 135.350006
| 133.660004
| 135.119995
| 177,367
|
A
| 1,722,871,800
| 135.179993
| 135.839996
| 134.970001
| 135.660004
| 129,621
|
A
| 1,722,875,400
| 135.639999
| 135.779999
| 134.115005
| 134.25
| 134,320
|
A
| 1,722,879,000
| 134.270004
| 134.720001
| 133.809998
| 134.705002
| 130,060
|
A
| 1,722,882,600
| 134.699997
| 134.884995
| 134.119995
| 134.380005
| 223,411
|
A
| 1,722,886,200
| 134.389999
| 134.759995
| 133.699997
| 134.740005
| 405,166
|
A
| 1,722,951,000
| 135.419998
| 138.639999
| 134.270004
| 138.210007
| 148,272
|
A
| 1,722,954,600
| 138.279999
| 138.919998
| 137.210007
| 137.294998
| 118,506
|
A
| 1,722,958,200
| 137.300003
| 138.285004
| 137.25
| 138.255005
| 102,688
|
A
| 1,722,961,800
| 138.279999
| 138.490005
| 138.110001
| 138.289993
| 70,353
|
A
| 1,722,965,400
| 138.330002
| 138.789993
| 138.050003
| 138.740005
| 96,601
|
A
| 1,722,969,000
| 138.725006
| 138.910004
| 137.619995
| 137.949997
| 164,623
|
A
| 1,722,972,600
| 137.899994
| 137.990005
| 136.179993
| 136.199997
| 359,743
|
A
| 1,723,037,400
| 137.25
| 137.919998
| 136.210007
| 136.770004
| 239,317
|
A
| 1,723,041,000
| 136.845001
| 138.085007
| 136.720001
| 137.895004
| 122,675
|
A
| 1,723,044,600
| 137.949997
| 137.978607
| 136.889999
| 137.220001
| 60,786
|
A
| 1,723,048,200
| 137.160004
| 137.220001
| 135.070007
| 135.080002
| 101,284
|
A
| 1,723,051,800
| 135.095001
| 135.470001
| 134.100006
| 134.529999
| 196,746
|
A
| 1,723,055,400
| 134.440002
| 134.809998
| 134.089996
| 134.369995
| 117,894
|
A
| 1,723,059,000
| 134.380005
| 134.699997
| 133.690002
| 133.960007
| 307,064
|
A
| 1,723,123,800
| 134.149994
| 136.794998
| 133.779999
| 136.470001
| 97,290
|
A
| 1,723,127,400
| 136.419998
| 136.684998
| 135.690002
| 135.990005
| 93,883
|
A
| 1,723,131,000
| 135.929993
| 136.419998
| 135.929993
| 136.279999
| 55,089
|
A
| 1,723,134,600
| 136.279999
| 136.889999
| 135.929993
| 136.889999
| 60,781
|
A
| 1,723,138,200
| 136.979996
| 137.175003
| 136.289993
| 136.289993
| 94,143
|
A
| 1,723,141,800
| 136.369995
| 136.699997
| 136.279999
| 136.615005
| 106,689
|
A
| 1,723,145,400
| 136.690002
| 137.220001
| 136.270004
| 136.789993
| 250,070
|
A
| 1,723,210,200
| 136.839996
| 137.809998
| 136.104996
| 137.330002
| 60,918
|
A
| 1,723,213,800
| 137.369003
| 137.539993
| 136.835007
| 136.979996
| 59,641
|
A
| 1,723,217,400
| 136.979996
| 137.029999
| 136.619995
| 136.875
| 71,783
|
A
| 1,723,221,000
| 136.800003
| 137.759995
| 136.800003
| 137.759995
| 66,391
|
A
| 1,723,224,600
| 137.770004
| 137.860001
| 136.880005
| 136.889999
| 49,087
|
A
| 1,723,228,200
| 136.889999
| 137.179993
| 136.830002
| 137.179993
| 90,191
|
A
| 1,723,231,800
| 137.070007
| 137.554993
| 136.871994
| 136.919998
| 179,674
|
A
| 1,723,469,400
| 136.809998
| 136.809998
| 134.479996
| 135.559998
| 99,091
|
A
| 1,723,473,000
| 135.550003
| 135.649994
| 134.824997
| 134.889999
| 86,115
|
A
| 1,723,476,600
| 134.800003
| 135.304993
| 134.800003
| 135.070007
| 78,763
|
A
| 1,723,480,200
| 135.110001
| 135.399994
| 134.770004
| 135.350006
| 70,714
|
A
| 1,723,483,800
| 135.395004
| 135.395004
| 134.800003
| 135.095001
| 68,545
|
A
| 1,723,487,400
| 135.020004
| 135.699997
| 134.970001
| 135.589996
| 95,692
|
A
| 1,723,491,000
| 135.600006
| 135.690002
| 135.285004
| 135.679993
| 194,016
|
A
| 1,723,555,800
| 135.830002
| 136.934998
| 135.330002
| 136.259995
| 162,207
|
A
| 1,723,559,400
| 136.264999
| 137.050003
| 136.169998
| 136.324997
| 127,401
|
A
| 1,723,563,000
| 136.320007
| 137.339996
| 136.119995
| 137.270004
| 153,102
|
A
| 1,723,566,600
| 137.270004
| 137.699997
| 137.139999
| 137.389999
| 76,752
|
A
| 1,723,570,200
| 137.330002
| 137.679993
| 137.130005
| 137.229996
| 68,469
|
A
| 1,723,573,800
| 137.289993
| 137.470001
| 136.779999
| 137.255005
| 132,540
|
A
| 1,723,577,400
| 137.255005
| 137.669998
| 137.065002
| 137.419998
| 238,671
|
A
| 1,723,642,200
| 137.929993
| 138.690002
| 136.429993
| 137.018906
| 75,242
|
A
| 1,723,645,800
| 136.919998
| 137.225006
| 136.149994
| 136.335007
| 101,204
|
A
| 1,723,649,400
| 136.335007
| 136.809998
| 136.309998
| 136.440002
| 120,287
|
A
| 1,723,653,000
| 136.350006
| 136.869995
| 136.320007
| 136.75
| 103,691
|
A
| 1,723,656,600
| 136.690002
| 137.274994
| 136.649994
| 137.199997
| 68,815
|
A
| 1,723,660,200
| 137.179993
| 137.389999
| 136.490005
| 136.539993
| 98,851
|
A
| 1,723,663,800
| 136.524994
| 136.759995
| 135.880005
| 135.949997
| 252,348
|
A
| 1,723,728,600
| 137.660004
| 139.050003
| 137.660004
| 138.860001
| 184,686
|
A
| 1,723,732,200
| 138.850006
| 139.149994
| 138.259995
| 139.009995
| 109,230
|
A
| 1,723,735,800
| 139
| 139.270004
| 138.710007
| 139.160004
| 79,513
|
A
| 1,723,739,400
| 139.164993
| 139.389999
| 138.75
| 139.210007
| 62,668
|
A
| 1,723,743,000
| 139.255005
| 139.440002
| 139.110001
| 139.399994
| 72,073
|
A
| 1,723,746,600
| 139.419998
| 139.929993
| 139.360001
| 139.720001
| 141,489
|
A
| 1,723,750,200
| 139.699997
| 139.990005
| 139.679993
| 139.889999
| 251,383
|
A
| 1,723,815,000
| 139.789993
| 140.830002
| 138.639999
| 139.289993
| 188,341
|
A
| 1,723,818,600
| 139.229996
| 139.414993
| 138.520004
| 139.365005
| 71,286
|
A
| 1,723,822,200
| 139.440002
| 139.460007
| 138.889999
| 139
| 133,591
|
A
| 1,723,825,800
| 139.039993
| 139.690002
| 139.017105
| 139.639999
| 52,835
|
A
| 1,723,829,400
| 139.604996
| 139.729996
| 139.207901
| 139.565002
| 99,839
|
A
| 1,723,833,000
| 139.595001
| 140.610992
| 139.595001
| 140.240005
| 287,559
|
A
| 1,723,836,600
| 140.229996
| 140.429993
| 140
| 140.029999
| 235,358
|
A
| 1,724,074,200
| 140.550003
| 141.289993
| 139.339996
| 139.649994
| 223,581
|
A
| 1,724,077,800
| 139.720001
| 140.315002
| 139.389999
| 140.274994
| 132,618
|
A
| 1,724,081,400
| 140.220001
| 140.419998
| 139.660004
| 139.75
| 126,800
|
A
| 1,724,085,000
| 139.759995
| 139.800003
| 139.460007
| 139.610001
| 124,900
|
A
| 1,724,088,600
| 139.570007
| 139.919998
| 139.350006
| 139.505005
| 172,966
|
A
| 1,724,092,200
| 139.529999
| 139.669998
| 139.279999
| 139.652206
| 163,397
|
A
| 1,724,095,800
| 139.610001
| 140.529999
| 139.559998
| 140.5
| 481,903
|
A
| 1,724,160,600
| 140.600006
| 141.535004
| 140.25
| 140.535004
| 174,940
|
A
| 1,724,164,200
| 140.539993
| 140.645004
| 139.869995
| 139.979996
| 86,486
|
A
| 1,724,167,800
| 139.979996
| 140.580002
| 139.943497
| 140.190002
| 66,825
|
A
| 1,724,171,400
| 140.149994
| 140.214996
| 139.529999
| 139.699997
| 83,013
|
A
| 1,724,175,000
| 139.732498
| 140.210007
| 139.725006
| 140.145004
| 93,598
|
A
| 1,724,178,600
| 140.139999
| 140.179993
| 139.610001
| 139.634995
| 147,625
|
A
| 1,724,182,200
| 139.630005
| 140.169998
| 139.429993
| 139.740005
| 273,588
|
A
| 1,724,247,000
| 139.979996
| 140.789993
| 139.145004
| 139.904999
| 155,416
|
A
| 1,724,250,600
| 139.929993
| 140.475006
| 139.580002
| 140.330002
| 186,208
|
A
| 1,724,254,200
| 140.330002
| 140.360001
| 139.850006
| 140.130005
| 154,993
|
A
| 1,724,257,800
| 140.080002
| 140.529999
| 140.080002
| 140.419998
| 234,043
|
A
| 1,724,261,400
| 140.389999
| 140.630005
| 140.199997
| 140.337494
| 362,537
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.