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
| 1,735,050,600
| 134.600006
| 135.610001
| 134.149994
| 135.380005
| 69,099
|
A
| 1,735,054,200
| 135.384995
| 135.809998
| 135.25
| 135.516602
| 65,599
|
A
| 1,735,057,800
| 135.475006
| 135.772095
| 135.390106
| 135.740005
| 46,795
|
A
| 1,735,223,400
| 135.009995
| 135.75
| 134.970001
| 135.270004
| 65,158
|
A
| 1,735,227,000
| 135.244995
| 135.610001
| 135.020004
| 135.294998
| 51,485
|
A
| 1,735,230,600
| 135.289993
| 135.820007
| 135.25
| 135.615005
| 45,087
|
A
| 1,735,234,200
| 135.634995
| 135.910004
| 135.380005
| 135.580002
| 43,801
|
A
| 1,735,237,800
| 135.550003
| 135.6931
| 135.400604
| 135.585007
| 41,022
|
A
| 1,735,241,400
| 135.589996
| 135.744995
| 135.5
| 135.600006
| 56,325
|
A
| 1,735,245,000
| 135.559998
| 135.979996
| 135.494995
| 135.830002
| 119,323
|
A
| 1,735,309,800
| 134.619995
| 136.222107
| 134.589996
| 135.429993
| 58,387
|
A
| 1,735,313,400
| 135.539993
| 135.800003
| 135.020004
| 135.380005
| 41,886
|
A
| 1,735,317,000
| 135.449997
| 135.690002
| 134.950104
| 134.950104
| 34,253
|
A
| 1,735,320,600
| 135.009995
| 135.070007
| 134.660004
| 134.862503
| 53,737
|
A
| 1,735,324,200
| 134.830002
| 135.720001
| 134.809998
| 135.699997
| 36,362
|
A
| 1,735,327,800
| 135.660004
| 136.059998
| 135.210007
| 135.410004
| 53,309
|
A
| 1,735,331,400
| 135.399994
| 135.800003
| 135.220001
| 135.550003
| 120,061
|
A
| 1,735,569,000
| 134.399994
| 134.610001
| 133.240005
| 133.789993
| 62,440
|
A
| 1,735,572,600
| 133.815002
| 134.479996
| 133.610001
| 134.350006
| 50,724
|
A
| 1,735,576,200
| 134.360001
| 134.735001
| 134.029999
| 134.580002
| 47,949
|
A
| 1,735,579,800
| 134.570007
| 135.074997
| 134.529999
| 135
| 48,113
|
A
| 1,735,583,400
| 135.039993
| 135.570007
| 135
| 135.210007
| 77,681
|
A
| 1,735,587,000
| 135.220001
| 135.589996
| 135.070007
| 135.220001
| 88,588
|
A
| 1,735,590,600
| 135.210007
| 135.320007
| 134.419998
| 134.429993
| 178,331
|
A
| 1,735,655,400
| 134.809998
| 135.910004
| 134.535797
| 135.220001
| 68,900
|
A
| 1,735,659,000
| 135.190002
| 135.339996
| 134.549393
| 134.679993
| 40,814
|
A
| 1,735,662,600
| 134.625
| 134.690002
| 134.296097
| 134.365005
| 59,681
|
A
| 1,735,666,200
| 134.300003
| 134.820007
| 134.125
| 134.259995
| 52,304
|
A
| 1,735,669,800
| 134.259995
| 134.630005
| 134.0914
| 134.371399
| 35,396
|
A
| 1,735,673,400
| 134.289993
| 134.554993
| 134.029999
| 134.320007
| 68,362
|
A
| 1,735,677,000
| 134.289993
| 134.410004
| 134.050003
| 134.380005
| 154,635
|
A
| 1,735,828,200
| 135.210007
| 135.729996
| 134.020401
| 134.429993
| 148,272
|
A
| 1,735,831,800
| 134.434998
| 134.589996
| 133.279999
| 133.559998
| 59,618
|
A
| 1,735,835,400
| 133.442993
| 133.830002
| 133.280899
| 133.520004
| 70,979
|
A
| 1,735,839,000
| 133.460007
| 133.660004
| 132.896103
| 133.139999
| 64,871
|
A
| 1,735,842,600
| 133.130005
| 133.419998
| 132.910004
| 133.419998
| 88,364
|
A
| 1,735,846,200
| 133.360001
| 133.574997
| 132.869995
| 133.485001
| 114,242
|
A
| 1,735,849,800
| 133.487503
| 133.669998
| 133.130005
| 133.470001
| 212,844
|
A
| 1,735,914,600
| 133.449997
| 134.610001
| 132.755005
| 134.175598
| 98,332
|
A
| 1,735,918,200
| 134.080002
| 134.440002
| 133.960007
| 134.270004
| 56,564
|
A
| 1,735,921,800
| 134.240005
| 135.190002
| 134.229996
| 135
| 49,119
|
A
| 1,735,925,400
| 135.070007
| 135.610001
| 134.850006
| 135.610001
| 50,679
|
A
| 1,735,929,000
| 135.690002
| 135.929993
| 135.595001
| 135.839996
| 49,326
|
A
| 1,735,932,600
| 135.839996
| 136.050003
| 135.800003
| 135.970001
| 77,212
|
A
| 1,735,936,200
| 135.910004
| 135.960007
| 135.550003
| 135.720001
| 201,056
|
A
| 1,736,173,800
| 135.600006
| 138.339996
| 135.339996
| 137.720001
| 152,365
|
A
| 1,736,177,400
| 137.740005
| 137.880005
| 137.009995
| 137.294998
| 100,123
|
A
| 1,736,181,000
| 137.380005
| 137.860001
| 137.375
| 137.505005
| 77,476
|
A
| 1,736,184,600
| 137.399994
| 137.610001
| 136.715302
| 137.050003
| 75,674
|
A
| 1,736,188,200
| 137.059998
| 137.179993
| 136.229996
| 136.279999
| 77,866
|
A
| 1,736,191,800
| 136.229996
| 136.610001
| 136.190002
| 136.539993
| 76,743
|
A
| 1,736,195,400
| 136.529999
| 136.679993
| 135.869995
| 136.429993
| 163,101
|
A
| 1,736,260,200
| 136.830002
| 140.279999
| 135.979996
| 138.414993
| 130,652
|
A
| 1,736,263,800
| 138.300003
| 138.509995
| 137.309998
| 137.570007
| 63,597
|
A
| 1,736,267,400
| 137.479996
| 137.789993
| 137.270004
| 137.660004
| 60,283
|
A
| 1,736,271,000
| 137.699997
| 138.110001
| 137.449997
| 138.110001
| 76,086
|
A
| 1,736,274,600
| 138.110001
| 138.139999
| 137.690094
| 138.059998
| 95,131
|
A
| 1,736,278,200
| 138.059998
| 138.059998
| 136.949997
| 137.190002
| 97,358
|
A
| 1,736,281,800
| 137.179993
| 137.539993
| 137.009995
| 137.449997
| 253,138
|
A
| 1,736,346,600
| 137.679993
| 137.679993
| 135.630005
| 136.600006
| 107,582
|
A
| 1,736,350,200
| 136.710007
| 137.365005
| 136.589996
| 137.164993
| 63,941
|
A
| 1,736,353,800
| 137.210007
| 137.529999
| 136.759995
| 136.895004
| 85,506
|
A
| 1,736,357,400
| 136.960007
| 137.240005
| 136.660004
| 137.210007
| 56,875
|
A
| 1,736,361,000
| 137.139999
| 137.610001
| 136.800003
| 137.449997
| 48,394
|
A
| 1,736,364,600
| 137.449997
| 137.639999
| 137.050003
| 137.244995
| 172,202
|
A
| 1,736,368,200
| 137.190002
| 137.550003
| 136.839996
| 136.940002
| 299,123
|
A
| 1,736,519,400
| 134.75
| 140.139999
| 134.709
| 138.029999
| 324,371
|
A
| 1,736,523,000
| 137.520996
| 138.299896
| 137.289993
| 138.044998
| 105,675
|
A
| 1,736,526,600
| 137.910004
| 137.990005
| 136.800003
| 137.190002
| 114,118
|
A
| 1,736,530,200
| 137.184998
| 137.639999
| 136.960007
| 137.350006
| 110,154
|
A
| 1,736,533,800
| 137.399994
| 138.100006
| 137.210007
| 137.919998
| 98,921
|
A
| 1,736,537,400
| 137.910004
| 137.990005
| 137.080002
| 137.080002
| 101,177
|
A
| 1,736,541,000
| 137.179993
| 137.610001
| 137.009995
| 137.505005
| 214,988
|
A
| 1,736,778,600
| 137.220001
| 142.279999
| 137
| 141.529999
| 248,628
|
A
| 1,736,782,200
| 141.570007
| 142.820007
| 141.419998
| 142.220001
| 204,718
|
A
| 1,736,785,800
| 142.160004
| 142.160004
| 141.039993
| 141.869995
| 156,660
|
A
| 1,736,789,400
| 141.860001
| 142.5
| 141.494995
| 142.279999
| 137,090
|
A
| 1,736,793,000
| 142.279999
| 142.779999
| 142.005005
| 142.289993
| 121,809
|
A
| 1,736,796,600
| 142.279999
| 142.279999
| 141.3871
| 141.610001
| 173,472
|
A
| 1,736,800,200
| 141.580002
| 142.149994
| 141.369995
| 141.949997
| 235,457
|
A
| 1,736,865,000
| 142
| 144.529999
| 141.979996
| 142.815002
| 273,755
|
A
| 1,736,868,600
| 142.839996
| 143.389999
| 141.179993
| 141.309998
| 115,201
|
A
| 1,736,872,200
| 141.309998
| 141.630005
| 140.149994
| 140.509995
| 120,312
|
A
| 1,736,875,800
| 140.529999
| 145.380005
| 140.184998
| 143.869995
| 375,638
|
A
| 1,736,879,400
| 143.839996
| 144.470001
| 143.449997
| 144.440002
| 267,016
|
A
| 1,736,883,000
| 144.399994
| 144.440002
| 143.024994
| 143.815002
| 213,862
|
A
| 1,736,886,600
| 143.850006
| 144.039993
| 142.766006
| 143.389999
| 504,274
|
A
| 1,736,951,400
| 144.139999
| 146.5
| 144.139999
| 145.990005
| 342,097
|
A
| 1,736,955,000
| 145.994995
| 146.440002
| 139.210007
| 139.210007
| 480,164
|
A
| 1,736,958,600
| 139.029999
| 143.660004
| 138.679993
| 143.369995
| 314,169
|
A
| 1,736,962,200
| 143.279999
| 143.820007
| 143.050003
| 143.497192
| 114,650
|
A
| 1,736,965,800
| 143.509995
| 143.550003
| 142.479996
| 142.960007
| 116,659
|
A
| 1,736,969,400
| 142.960007
| 143.619995
| 142.649994
| 143.5
| 137,103
|
A
| 1,736,973,000
| 143.475006
| 143.630005
| 142.039993
| 142.259995
| 402,166
|
A
| 1,737,037,800
| 142.779999
| 142.779999
| 140.429993
| 142.285004
| 205,585
|
A
| 1,737,041,400
| 142.410004
| 144.248993
| 142.360001
| 143.970001
| 152,298
|
A
| 1,737,045,000
| 144.029999
| 144.029999
| 143.309998
| 143.940002
| 110,786
|
A
| 1,737,048,600
| 143.949997
| 144.029999
| 143.210007
| 143.589996
| 84,698
|
A
| 1,737,052,200
| 143.619995
| 144.669998
| 143.619995
| 144.669998
| 143,674
|
A
| 1,737,055,800
| 144.690002
| 144.899994
| 144.460007
| 144.5
| 190,708
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.