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
| 1,724,265,000
| 140.360001
| 140.410004
| 139.729996
| 140.039993
| 356,295
|
A
| 1,724,268,600
| 140.020004
| 140.184998
| 139.669998
| 140
| 461,378
|
A
| 1,724,333,400
| 145.375
| 145.449997
| 138.279999
| 138.470001
| 810,841
|
A
| 1,724,337,000
| 138.464996
| 141.029999
| 138.149994
| 140.475006
| 259,991
|
A
| 1,724,340,600
| 140.475006
| 141.660004
| 140.289993
| 141.404999
| 223,175
|
A
| 1,724,344,200
| 141.404999
| 141.544998
| 140.110001
| 140.345001
| 154,798
|
A
| 1,724,347,800
| 140.330002
| 140.550003
| 139.850006
| 140.399994
| 149,479
|
A
| 1,724,351,400
| 140.419998
| 140.559998
| 139.729996
| 140.044998
| 215,856
|
A
| 1,724,355,000
| 140.080002
| 140.559998
| 139.610001
| 140.309998
| 465,858
|
A
| 1,724,419,800
| 141.210007
| 142.199997
| 140.160004
| 141.880005
| 181,922
|
A
| 1,724,423,400
| 141.880005
| 141.960007
| 140.789993
| 141.830002
| 187,413
|
A
| 1,724,427,000
| 141.770004
| 142.270004
| 141.020004
| 141.139999
| 112,227
|
A
| 1,724,430,600
| 141.029999
| 141.449997
| 140.860001
| 141.190002
| 100,151
|
A
| 1,724,434,200
| 141.309998
| 141.539993
| 141.029999
| 141.039993
| 92,166
|
A
| 1,724,437,800
| 140.979996
| 141.110001
| 140.490005
| 140.880005
| 153,860
|
A
| 1,724,441,400
| 140.869995
| 141.130005
| 140.509995
| 140.770004
| 181,435
|
A
| 1,724,679,000
| 141.110001
| 141.179993
| 140.529999
| 140.970001
| 102,585
|
A
| 1,724,682,600
| 141.009995
| 141.089996
| 140.210007
| 140.220001
| 94,577
|
A
| 1,724,686,200
| 140.210007
| 140.350006
| 140
| 140.020004
| 69,745
|
A
| 1,724,689,800
| 140.085007
| 141.039993
| 139.960007
| 140.934998
| 81,647
|
A
| 1,724,693,400
| 140.934998
| 140.934998
| 140.134598
| 140.600006
| 104,020
|
A
| 1,724,697,000
| 140.600006
| 140.960007
| 140.429993
| 140.714996
| 172,939
|
A
| 1,724,700,600
| 140.710007
| 140.970001
| 140.309998
| 140.509995
| 213,861
|
A
| 1,724,765,400
| 140.479996
| 140.899994
| 139.710007
| 140.649994
| 68,272
|
A
| 1,724,769,000
| 140.669998
| 141.2099
| 140.610001
| 140.690002
| 79,122
|
A
| 1,724,772,600
| 140.684998
| 140.684998
| 139.899994
| 140.054993
| 85,590
|
A
| 1,724,776,200
| 140
| 140.369995
| 139.740005
| 140.369995
| 71,463
|
A
| 1,724,779,800
| 140.440002
| 140.440002
| 140.050003
| 140.130005
| 62,910
|
A
| 1,724,783,400
| 140.130005
| 140.639999
| 140.070007
| 140.639999
| 150,952
|
A
| 1,724,787,000
| 140.610001
| 141.130005
| 140.580002
| 141.100006
| 242,086
|
A
| 1,724,851,800
| 141.529999
| 142.309998
| 141.210007
| 141.949997
| 99,016
|
A
| 1,724,855,400
| 141.921906
| 142.009995
| 141.524994
| 141.660004
| 97,167
|
A
| 1,724,859,000
| 141.669998
| 141.690002
| 140.884995
| 140.884995
| 73,693
|
A
| 1,724,862,600
| 140.875
| 141.160004
| 140.836395
| 141.110001
| 56,532
|
A
| 1,724,866,200
| 141.100006
| 141.184998
| 140.289993
| 140.429993
| 86,126
|
A
| 1,724,869,800
| 140.404999
| 140.949997
| 140.360001
| 140.889999
| 143,509
|
A
| 1,724,873,400
| 140.914993
| 141.279999
| 140.75
| 141.089996
| 268,604
|
A
| 1,724,938,200
| 142.070007
| 142.770004
| 141.110001
| 142.639999
| 96,695
|
A
| 1,724,941,800
| 142.639999
| 142.960007
| 142.470001
| 142.580002
| 124,648
|
A
| 1,724,945,400
| 142.600006
| 143.330002
| 142.600006
| 143.300003
| 74,101
|
A
| 1,724,949,000
| 143.300003
| 143.440002
| 142.759995
| 142.945007
| 72,025
|
A
| 1,724,952,600
| 142.970001
| 143.059998
| 142.679993
| 142.690002
| 105,440
|
A
| 1,724,956,200
| 142.759995
| 142.875
| 142.130005
| 142.669998
| 154,844
|
A
| 1,724,959,800
| 142.660004
| 142.729996
| 142.119995
| 142.520004
| 267,662
|
A
| 1,725,024,600
| 142.160004
| 143.270004
| 141.184998
| 142.285004
| 170,088
|
A
| 1,725,028,200
| 142.279999
| 142.279999
| 141.300003
| 141.309998
| 99,857
|
A
| 1,725,031,800
| 141.354996
| 141.690002
| 141.145004
| 141.229996
| 103,791
|
A
| 1,725,035,400
| 141.240005
| 141.460007
| 141.059998
| 141.164993
| 87,547
|
A
| 1,725,039,000
| 141.164993
| 141.759995
| 141.020004
| 141.559998
| 94,385
|
A
| 1,725,042,600
| 141.554993
| 142.235703
| 141.505005
| 142.205002
| 123,503
|
A
| 1,725,046,200
| 142.235001
| 143.179993
| 142.130005
| 142.889999
| 330,327
|
A
| 1,725,370,200
| 141.630005
| 143.270004
| 141.199997
| 141.735001
| 193,343
|
A
| 1,725,373,800
| 141.770004
| 142.130005
| 141.25
| 141.380005
| 129,222
|
A
| 1,725,377,400
| 141.380005
| 141.389999
| 140.199997
| 140.320007
| 106,961
|
A
| 1,725,381,000
| 140.279999
| 140.380005
| 139.759995
| 140.237503
| 141,209
|
A
| 1,725,384,600
| 140.190002
| 140.229996
| 139.229996
| 139.770004
| 153,507
|
A
| 1,725,388,200
| 139.770004
| 139.820007
| 138.509995
| 138.604996
| 204,801
|
A
| 1,725,391,800
| 138.589996
| 138.990005
| 138.059998
| 138.970001
| 330,127
|
A
| 1,725,456,600
| 138.389999
| 139.660004
| 138.270004
| 138.580002
| 138,342
|
A
| 1,725,460,200
| 138.580002
| 138.580002
| 137.225006
| 137.225006
| 130,749
|
A
| 1,725,463,800
| 137.210007
| 137.360001
| 136.490005
| 136.884995
| 103,331
|
A
| 1,725,467,400
| 136.830002
| 137.320007
| 136.830002
| 137
| 62,824
|
A
| 1,725,471,000
| 136.940002
| 137.339996
| 136.839996
| 137.25
| 120,025
|
A
| 1,725,474,600
| 137.25
| 137.429993
| 136.940002
| 137.410004
| 158,944
|
A
| 1,725,478,200
| 137.369995
| 138.289993
| 137.369995
| 138.130005
| 283,164
|
A
| 1,725,543,000
| 138.360001
| 138.360001
| 136.925003
| 137.195007
| 176,099
|
A
| 1,725,546,600
| 137.259995
| 137.630005
| 137.169998
| 137.274994
| 171,500
|
A
| 1,725,550,200
| 137.289993
| 137.880005
| 137.169998
| 137.824997
| 88,040
|
A
| 1,725,553,800
| 137.770004
| 138.610001
| 137.770004
| 138.419998
| 123,478
|
A
| 1,725,557,400
| 138.419998
| 139.059998
| 138.345001
| 138.380005
| 79,498
|
A
| 1,725,561,000
| 138.350006
| 138.699997
| 138
| 138.160004
| 107,719
|
A
| 1,725,564,600
| 138.175003
| 138.789993
| 137.839996
| 138.360001
| 244,925
|
A
| 1,725,629,400
| 138.449997
| 139.940002
| 136.919998
| 137.020004
| 177,124
|
A
| 1,725,633,000
| 137.25
| 138.229996
| 136.830002
| 137.199997
| 105,010
|
A
| 1,725,636,600
| 137.199997
| 137.669998
| 136.979996
| 136.979996
| 79,278
|
A
| 1,725,640,200
| 136.970001
| 137.460007
| 136.699997
| 137.080002
| 156,464
|
A
| 1,725,643,800
| 137.050003
| 137.399994
| 136.509995
| 136.850006
| 93,650
|
A
| 1,725,647,400
| 136.800003
| 137.520004
| 136.559998
| 137.320007
| 132,312
|
A
| 1,725,651,000
| 137.279999
| 137.630005
| 136.899994
| 137.240005
| 228,080
|
A
| 1,725,888,600
| 138.539993
| 139.539993
| 138.098495
| 138.809998
| 204,500
|
A
| 1,725,892,200
| 138.820007
| 138.889999
| 138.139999
| 138.389999
| 126,141
|
A
| 1,725,895,800
| 138.440002
| 139.149994
| 138.440002
| 139.110001
| 110,073
|
A
| 1,725,899,400
| 139.130005
| 139.408798
| 138.710007
| 138.824997
| 84,217
|
A
| 1,725,903,000
| 138.824997
| 138.929993
| 137.850006
| 138.029999
| 142,075
|
A
| 1,725,906,600
| 138.074997
| 138.089996
| 137.470001
| 137.845001
| 150,087
|
A
| 1,725,910,200
| 137.842499
| 138.220001
| 137.149994
| 138.080002
| 431,911
|
A
| 1,725,975,000
| 137.529999
| 137.820831
| 136.399994
| 137.230804
| 141,164
|
A
| 1,725,978,600
| 137.259995
| 138.160004
| 137.070007
| 137.960007
| 135,900
|
A
| 1,725,982,200
| 137.960007
| 138.009995
| 135.940002
| 136.509995
| 205,396
|
A
| 1,725,985,800
| 136.509995
| 137.160004
| 136.509995
| 136.860001
| 118,770
|
A
| 1,725,989,400
| 136.917496
| 137.220001
| 136.690002
| 137.199997
| 116,615
|
A
| 1,725,993,000
| 137.214996
| 137.619995
| 137.020004
| 137.570007
| 145,031
|
A
| 1,725,996,600
| 137.550003
| 138.210007
| 137.059998
| 138.029999
| 254,696
|
A
| 1,726,061,400
| 137.339996
| 137.960007
| 134.779999
| 134.975006
| 188,355
|
A
| 1,726,065,000
| 135.020004
| 136.009995
| 134.759995
| 135.830002
| 148,970
|
A
| 1,726,068,600
| 135.850006
| 136.649994
| 135.669998
| 136.330002
| 151,253
|
A
| 1,726,072,200
| 136.399994
| 136.979996
| 136.160004
| 136.820007
| 84,338
|
A
| 1,726,075,800
| 136.669998
| 137.309998
| 136.669998
| 137.179993
| 97,767
|
A
| 1,726,079,400
| 137.210007
| 138.070007
| 137.210007
| 137.940002
| 120,239
|
A
| 1,726,083,000
| 137.960007
| 138.860001
| 137.669998
| 138.639999
| 271,635
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.