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
| 1,738,942,200
| 148.320007
| 148.389999
| 145.225006
| 145.320007
| 203,537
|
A
| 1,738,945,800
| 145.479996
| 145.660004
| 144.410004
| 145.044998
| 140,123
|
A
| 1,738,949,400
| 144.895004
| 145.940002
| 144.895004
| 145.485001
| 98,324
|
A
| 1,738,953,000
| 145.509995
| 145.867493
| 145.139999
| 145.410004
| 160,442
|
A
| 1,738,956,600
| 145.389999
| 145.960007
| 145.164993
| 145.164993
| 158,166
|
A
| 1,738,960,200
| 145.229996
| 145.716202
| 145.089996
| 145.220001
| 341,100
|
A
| 1,739,197,800
| 145.580002
| 145.853806
| 141.830002
| 143.830002
| 455,701
|
A
| 1,739,201,400
| 144.020004
| 144.300003
| 142.770004
| 142.770004
| 119,733
|
A
| 1,739,205,000
| 142.770004
| 143.619995
| 142.479996
| 143.304993
| 123,749
|
A
| 1,739,208,600
| 143.304993
| 144.139999
| 143.130096
| 143.690002
| 140,293
|
A
| 1,739,212,200
| 143.6875
| 143.800003
| 143.380005
| 143.705002
| 97,986
|
A
| 1,739,215,800
| 143.75
| 143.75
| 142.949997
| 143.464996
| 200,502
|
A
| 1,739,219,400
| 143.419998
| 144
| 143.289993
| 143.75
| 303,635
|
A
| 1,739,284,200
| 142.229996
| 144.199997
| 141.880005
| 143.384995
| 135,131
|
A
| 1,739,287,800
| 143.380005
| 143.690002
| 142.110001
| 142.25
| 126,364
|
A
| 1,739,291,400
| 142.25
| 142.389999
| 141.639999
| 141.850006
| 123,533
|
A
| 1,739,295,000
| 141.800003
| 142.309998
| 141.669998
| 141.985001
| 80,205
|
A
| 1,739,298,600
| 141.919998
| 142.110001
| 141.699997
| 141.800003
| 105,072
|
A
| 1,739,302,200
| 141.830002
| 142.199997
| 141.779999
| 142.005005
| 122,769
|
A
| 1,739,305,800
| 142.005005
| 142.119995
| 141.317505
| 141.759995
| 245,386
|
A
| 1,739,370,600
| 138.779999
| 139.800003
| 136.399994
| 137.585007
| 389,574
|
A
| 1,739,374,200
| 137.600006
| 138.589996
| 137.470001
| 137.75
| 172,456
|
A
| 1,739,377,800
| 137.710007
| 138.429993
| 137.320007
| 137.910004
| 129,423
|
A
| 1,739,381,400
| 137.830002
| 137.964996
| 137.350006
| 137.835007
| 139,588
|
A
| 1,739,385,000
| 137.779999
| 138.179993
| 137.619995
| 138.077499
| 145,496
|
A
| 1,739,388,600
| 138.100006
| 138.490005
| 137.860001
| 137.869995
| 205,163
|
A
| 1,739,392,200
| 137.889999
| 138.289993
| 137.559998
| 138.039993
| 549,609
|
A
| 1,739,457,000
| 138.270004
| 138.345398
| 136.649994
| 137.919998
| 140,210
|
A
| 1,739,460,600
| 137.919998
| 137.934998
| 136.979996
| 137.100006
| 122,916
|
A
| 1,739,464,200
| 137.240005
| 137.289993
| 136.710007
| 136.940002
| 134,518
|
A
| 1,739,467,800
| 136.970001
| 137.220001
| 136.449997
| 136.464996
| 116,983
|
A
| 1,739,471,400
| 136.485001
| 136.759995
| 136.059998
| 136.475006
| 205,257
|
A
| 1,739,475,000
| 136.479996
| 136.799896
| 136.320007
| 136.630005
| 154,862
|
A
| 1,739,478,600
| 136.630005
| 136.820007
| 136.289993
| 136.419998
| 242,183
|
A
| 1,739,543,400
| 136.990005
| 137.160004
| 135.639999
| 135.970001
| 175,287
|
A
| 1,739,547,000
| 135.990005
| 136.570007
| 135.690002
| 135.809998
| 163,938
|
A
| 1,739,550,600
| 135.720001
| 136.320007
| 135.666595
| 135.789993
| 60,721
|
A
| 1,739,554,200
| 135.789993
| 136.060394
| 135.660004
| 135.660004
| 64,397
|
A
| 1,739,557,800
| 135.690002
| 135.800003
| 135.160004
| 135.169998
| 151,226
|
A
| 1,739,561,400
| 135.210007
| 135.234406
| 134.75
| 134.830002
| 171,819
|
A
| 1,739,565,000
| 134.770004
| 134.839996
| 134.309998
| 134.660004
| 230,733
|
A
| 1,739,889,000
| 134.509995
| 136.184998
| 133.940002
| 135.585007
| 404,478
|
A
| 1,739,892,600
| 135.660004
| 136.029999
| 134.830002
| 135.160004
| 163,347
|
A
| 1,739,896,200
| 135.210007
| 135.309998
| 134.300003
| 134.554993
| 111,367
|
A
| 1,739,899,800
| 134.554993
| 134.759995
| 134.169998
| 134.744995
| 125,336
|
A
| 1,739,903,400
| 134.741898
| 134.875
| 134.139999
| 134.139999
| 175,018
|
A
| 1,739,907,000
| 134.195007
| 135.202499
| 133.960007
| 135
| 256,744
|
A
| 1,739,910,600
| 134.979996
| 135.324997
| 134.929993
| 135.199997
| 382,479
|
A
| 1,739,975,400
| 134.589996
| 135.770004
| 134.050003
| 135.770004
| 237,854
|
A
| 1,739,979,000
| 135.705002
| 136.593002
| 135.705002
| 135.929993
| 163,676
|
A
| 1,739,982,600
| 136.024994
| 136.360001
| 135.679993
| 136.070007
| 154,185
|
A
| 1,739,986,200
| 136.110001
| 136.360001
| 135.889999
| 136.320007
| 111,799
|
A
| 1,739,989,800
| 136.320007
| 136.782303
| 136.199997
| 136.580002
| 91,955
|
A
| 1,739,993,400
| 136.619995
| 136.800003
| 136.410004
| 136.630005
| 143,905
|
A
| 1,739,997,000
| 136.610001
| 137.490005
| 136.610001
| 137.160004
| 446,923
|
A
| 1,740,061,800
| 137.660004
| 138.580002
| 136.539993
| 136.550003
| 127,081
|
A
| 1,740,065,400
| 136.759995
| 137.210007
| 136.610001
| 137
| 75,541
|
A
| 1,740,069,000
| 136.960007
| 137.039993
| 136.100006
| 136.164993
| 64,183
|
A
| 1,740,072,600
| 136.210007
| 136.854996
| 136.164993
| 136.559998
| 68,711
|
A
| 1,740,076,200
| 136.509995
| 137.100006
| 136.5
| 136.910004
| 59,903
|
A
| 1,740,079,800
| 136.945007
| 137.235001
| 136.580002
| 136.919998
| 139,030
|
A
| 1,740,083,400
| 136.940002
| 137.065002
| 136.639999
| 136.850006
| 172,268
|
A
| 1,740,148,200
| 136.860001
| 137.524994
| 135.818604
| 136.25
| 159,890
|
A
| 1,740,151,800
| 136.225006
| 136.380005
| 135.630005
| 135.889999
| 78,789
|
A
| 1,740,155,400
| 135.869995
| 136.179993
| 135.600006
| 135.880005
| 67,206
|
A
| 1,740,159,000
| 135.869995
| 136.235001
| 135.5
| 135.809998
| 53,371
|
A
| 1,740,162,600
| 135.669998
| 135.970001
| 135.149994
| 135.539993
| 127,974
|
A
| 1,740,166,200
| 135.639999
| 135.970001
| 135.509995
| 135.945007
| 108,531
|
A
| 1,740,169,800
| 135.945007
| 136.130005
| 135.149994
| 135.389999
| 249,945
|
A
| 1,740,407,400
| 135.5
| 136.75
| 134.770004
| 136.369995
| 365,960
|
A
| 1,740,411,000
| 136.539902
| 136.839996
| 136.229996
| 136.690002
| 154,155
|
A
| 1,740,414,600
| 136.729996
| 136.940002
| 136.25
| 136.554993
| 159,123
|
A
| 1,740,418,200
| 136.554993
| 136.869995
| 136.070007
| 136.220001
| 129,428
|
A
| 1,740,421,800
| 136.225006
| 136.360001
| 135.839996
| 136.080002
| 139,255
|
A
| 1,740,425,400
| 136.080002
| 136.309998
| 135.169998
| 135.235001
| 399,486
|
A
| 1,740,429,000
| 135.220001
| 135.669998
| 135.020004
| 135.25
| 415,090
|
A
| 1,740,493,800
| 135.149994
| 136.279999
| 134.429993
| 134.759995
| 198,048
|
A
| 1,740,497,400
| 134.75
| 134.820007
| 134.229996
| 134.279999
| 189,657
|
A
| 1,740,501,000
| 134.294998
| 134.294998
| 133.649994
| 133.895004
| 242,403
|
A
| 1,740,504,600
| 133.929993
| 134.169998
| 133.199997
| 133.237503
| 206,424
|
A
| 1,740,508,200
| 133.225006
| 133.869995
| 133.225006
| 133.309998
| 175,011
|
A
| 1,740,511,800
| 133.309998
| 134.25
| 133.309998
| 134.080002
| 269,753
|
A
| 1,740,515,400
| 134.050003
| 134.220001
| 133.669998
| 134.195007
| 541,750
|
A
| 1,740,580,200
| 135
| 136.279999
| 133.649994
| 136.070007
| 132,968
|
A
| 1,740,583,800
| 136.070007
| 136.470001
| 135.779999
| 135.880005
| 145,351
|
A
| 1,740,587,400
| 135.860001
| 136.119995
| 135.5
| 135.809998
| 92,854
|
A
| 1,740,591,000
| 135.864395
| 135.904999
| 134.610001
| 134.610001
| 150,225
|
A
| 1,740,594,600
| 134.630005
| 134.839996
| 134.020004
| 134.634995
| 181,201
|
A
| 1,740,598,200
| 134.619995
| 134.785004
| 134.449997
| 134.539993
| 150,368
|
A
| 1,740,601,800
| 134.550003
| 135.039993
| 134.350006
| 134.360001
| 339,197
|
A
| 1,740,666,600
| 128.779999
| 131.320007
| 125.809998
| 129.330002
| 843,356
|
A
| 1,740,670,200
| 129.320007
| 129.919998
| 128.100006
| 128.910004
| 284,043
|
A
| 1,740,673,800
| 128.979996
| 129.729996
| 128.695007
| 129.449997
| 201,917
|
A
| 1,740,677,400
| 129.440002
| 129.559998
| 128.460007
| 128.460007
| 205,616
|
A
| 1,740,681,000
| 128.514999
| 128.630005
| 127.684998
| 128.110001
| 396,654
|
A
| 1,740,684,600
| 128.125
| 128.125
| 126.830002
| 127.099998
| 561,173
|
A
| 1,740,688,200
| 127.105003
| 127.410004
| 126.919998
| 127.089996
| 581,001
|
A
| 1,740,753,000
| 128.199997
| 129.509995
| 126.660004
| 126.660004
| 274,591
|
A
| 1,740,756,600
| 126.75
| 127.055
| 126.360001
| 126.489998
| 213,392
|
A
| 1,740,760,200
| 126.495003
| 127.389999
| 126.459999
| 126.669998
| 148,468
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.