symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
ADBE | 1,418,688,000 | 72.870003 | 73.800003 | 72.309998 | 72.32 | 4,051,200 |
ADBE | 1,418,774,400 | 72.5 | 74.57 | 72.160004 | 74 | 4,180,900 |
ADBE | 1,418,860,800 | 75.410004 | 75.540001 | 74.599998 | 74.889999 | 6,913,500 |
ADBE | 1,418,947,200 | 75 | 75.239998 | 73.989998 | 74.449997 | 6,969,500 |
ADBE | 1,419,206,400 | 74.379997 | 75.139999 | 74.379997 | 74.5 | 3,815,400 |
ADBE | 1,419,292,800 | 74.650002 | 75 | 74.290001 | 74.379997 | 1,938,400 |
ADBE | 1,419,379,200 | 74.489998 | 74.93 | 74.370003 | 74.739998 | 1,204,600 |
ADBE | 1,419,552,000 | 74.739998 | 75.169998 | 74.419998 | 74.669998 | 1,083,700 |
ADBE | 1,419,811,200 | 74.559998 | 74.580002 | 74 | 74.129997 | 925,100 |
ADBE | 1,419,897,600 | 73.629997 | 73.860001 | 72.75 | 73.080002 | 1,581,700 |
ADBE | 1,419,984,000 | 73.400002 | 74.209999 | 72.650002 | 72.699997 | 1,359,300 |
ADBE | 1,420,156,800 | 72.699997 | 73.199997 | 71.889999 | 72.339996 | 2,349,200 |
ADBE | 1,420,416,000 | 72.209999 | 72.43 | 71.57 | 71.980003 | 2,403,300 |
ADBE | 1,420,502,400 | 71.949997 | 72.099998 | 69.879997 | 70.529999 | 2,895,400 |
ADBE | 1,420,588,800 | 70.769997 | 71.290001 | 70.419998 | 71.110001 | 2,378,300 |
ADBE | 1,420,675,200 | 71.400002 | 73.059998 | 71.309998 | 72.919998 | 2,624,200 |
ADBE | 1,420,761,600 | 72.889999 | 73.129997 | 71.629997 | 71.839996 | 1,730,300 |
ADBE | 1,421,020,800 | 72.129997 | 72.260002 | 70.75 | 71.120003 | 1,337,900 |
ADBE | 1,421,107,200 | 71.949997 | 72.959999 | 69.949997 | 70.589996 | 2,103,800 |
ADBE | 1,421,193,600 | 69.879997 | 70.400002 | 68.980003 | 69.989998 | 1,927,100 |
ADBE | 1,421,280,000 | 71.709999 | 71.75 | 70.160004 | 70.290001 | 2,839,200 |
ADBE | 1,421,366,400 | 70.029999 | 71.849998 | 70.029999 | 71.730003 | 2,375,300 |
ADBE | 1,421,712,000 | 71.790001 | 71.989998 | 70.580002 | 71.489998 | 1,612,000 |
ADBE | 1,421,798,400 | 71.160004 | 71.889999 | 70.370003 | 71.540001 | 1,787,900 |
ADBE | 1,421,884,800 | 71.900002 | 73.650002 | 70.900002 | 73.480003 | 2,178,500 |
ADBE | 1,421,971,200 | 73.440002 | 74.400002 | 73.059998 | 74.059998 | 1,851,700 |
ADBE | 1,422,230,400 | 72.610001 | 73.150002 | 71.68 | 72.739998 | 3,593,700 |
ADBE | 1,422,316,800 | 71.709999 | 72.360001 | 71.059998 | 71.459999 | 1,798,600 |
ADBE | 1,422,403,200 | 71.540001 | 71.839996 | 70.07 | 70.25 | 2,281,100 |
ADBE | 1,422,489,600 | 70.029999 | 71.82 | 69.779999 | 71.639999 | 2,538,100 |
ADBE | 1,422,576,000 | 71.32 | 71.669998 | 70.059998 | 70.129997 | 2,331,800 |
ADBE | 1,422,835,200 | 70.440002 | 71.199997 | 69.040001 | 71.110001 | 2,381,900 |
ADBE | 1,422,921,600 | 71.540001 | 71.970001 | 71 | 71.919998 | 1,555,900 |
ADBE | 1,423,008,000 | 71.790001 | 72.620003 | 71.779999 | 72.279999 | 2,165,200 |
ADBE | 1,423,094,400 | 72.470001 | 73.18 | 72.32 | 73.099998 | 1,438,800 |
ADBE | 1,423,180,800 | 73.18 | 73.620003 | 72.239998 | 72.540001 | 1,367,400 |
ADBE | 1,423,440,000 | 72.089996 | 72.980003 | 72.040001 | 72.330002 | 1,627,800 |
ADBE | 1,423,526,400 | 72.940002 | 73.190002 | 72.110001 | 72.760002 | 1,696,200 |
ADBE | 1,423,612,800 | 72.779999 | 73.139999 | 72.349998 | 73.010002 | 1,600,900 |
ADBE | 1,423,699,200 | 73.599998 | 74.760002 | 73.309998 | 74.589996 | 2,243,500 |
ADBE | 1,423,785,600 | 74.980003 | 76.620003 | 74.769997 | 76.510002 | 3,819,300 |
ADBE | 1,424,131,200 | 76.669998 | 77.220001 | 76.309998 | 77.129997 | 1,986,600 |
ADBE | 1,424,217,600 | 77.019997 | 78 | 76.800003 | 77.730003 | 1,683,400 |
ADBE | 1,424,304,000 | 77.419998 | 77.940002 | 77.199997 | 77.730003 | 1,556,100 |
ADBE | 1,424,390,400 | 77.760002 | 78.559998 | 77.199997 | 78.550003 | 1,626,900 |
ADBE | 1,424,649,600 | 78.650002 | 78.690002 | 77.790001 | 78.099998 | 1,455,800 |
ADBE | 1,424,736,000 | 78.029999 | 78.029999 | 77.080002 | 77.68 | 1,954,300 |
ADBE | 1,424,822,400 | 77.760002 | 78.440002 | 77.470001 | 78.07 | 1,256,400 |
ADBE | 1,424,908,800 | 78.32 | 79.07 | 78.019997 | 78.959999 | 1,546,000 |
ADBE | 1,424,995,200 | 79.239998 | 80.300003 | 78.93 | 79.099998 | 3,115,800 |
ADBE | 1,425,254,400 | 79.139999 | 79.790001 | 78.720001 | 79.790001 | 1,497,700 |
ADBE | 1,425,340,800 | 79.629997 | 79.989998 | 78.970001 | 78.989998 | 1,616,300 |
ADBE | 1,425,427,200 | 78.709999 | 78.739998 | 77.129997 | 77.629997 | 2,393,600 |
ADBE | 1,425,513,600 | 77.599998 | 78.709999 | 77.300003 | 78.620003 | 1,850,100 |
ADBE | 1,425,600,000 | 78.190002 | 78.5 | 77.050003 | 77.550003 | 2,537,100 |
ADBE | 1,425,859,200 | 77.760002 | 78.239998 | 77.43 | 77.93 | 2,010,900 |
ADBE | 1,425,945,600 | 77.25 | 77.290001 | 75.989998 | 76.010002 | 2,622,000 |
ADBE | 1,426,032,000 | 75.910004 | 76.779999 | 75.68 | 76.010002 | 1,692,200 |
ADBE | 1,426,118,400 | 76.139999 | 77.440002 | 75.970001 | 77.400002 | 1,683,200 |
ADBE | 1,426,204,800 | 77.18 | 78.059998 | 76.620003 | 77.620003 | 2,202,800 |
ADBE | 1,426,464,000 | 78.209999 | 78.589996 | 77.800003 | 78.330002 | 1,851,400 |
ADBE | 1,426,550,400 | 78.220001 | 79.870003 | 78.18 | 79.660004 | 5,719,000 |
ADBE | 1,426,636,800 | 75.5 | 78.32 | 74.75 | 76.889999 | 10,509,400 |
ADBE | 1,426,723,200 | 76.480003 | 77.379997 | 75.290001 | 77.139999 | 3,519,200 |
ADBE | 1,426,809,600 | 77.669998 | 77.959999 | 76.809998 | 77.360001 | 3,577,600 |
ADBE | 1,427,068,800 | 77.110001 | 77.300003 | 76.339996 | 76.349998 | 1,754,100 |
ADBE | 1,427,155,200 | 76.110001 | 76.419998 | 75.379997 | 75.449997 | 2,782,800 |
ADBE | 1,427,241,600 | 75.5 | 75.589996 | 73.120003 | 73.129997 | 3,444,700 |
ADBE | 1,427,328,000 | 72.43 | 73.360001 | 72.120003 | 72.970001 | 2,965,300 |
ADBE | 1,427,414,400 | 72.720001 | 73.459999 | 72.559998 | 73.309998 | 2,085,200 |
ADBE | 1,427,673,600 | 73.510002 | 73.860001 | 73.099998 | 73.599998 | 1,880,700 |
ADBE | 1,427,760,000 | 73.110001 | 74.599998 | 72.940002 | 73.940002 | 2,556,000 |
ADBE | 1,427,846,400 | 73.610001 | 75.099998 | 73.029999 | 75.07 | 3,976,000 |
ADBE | 1,427,932,800 | 75.169998 | 76.169998 | 74.610001 | 75.68 | 2,158,400 |
ADBE | 1,428,278,400 | 75.129997 | 76.650002 | 74.75 | 76.230003 | 2,556,500 |
ADBE | 1,428,364,800 | 76.07 | 76.68 | 75.620003 | 75.650002 | 2,601,300 |
ADBE | 1,428,451,200 | 75.68 | 76.349998 | 75.120003 | 75.440002 | 1,938,500 |
ADBE | 1,428,537,600 | 75.620003 | 76.349998 | 75.209999 | 76.330002 | 1,556,200 |
ADBE | 1,428,624,000 | 76.300003 | 76.629997 | 76 | 76.529999 | 1,801,200 |
ADBE | 1,428,883,200 | 76.440002 | 77 | 75.889999 | 76.019997 | 1,230,000 |
ADBE | 1,428,969,600 | 76.019997 | 76.599998 | 75.589996 | 75.949997 | 1,924,800 |
ADBE | 1,429,056,000 | 76.089996 | 76.5 | 75.900002 | 76.029999 | 1,355,500 |
ADBE | 1,429,142,400 | 75.410004 | 75.690002 | 75.099998 | 75.150002 | 2,069,800 |
ADBE | 1,429,228,800 | 74.379997 | 74.550003 | 72.779999 | 73.150002 | 3,856,500 |
ADBE | 1,429,488,000 | 73.419998 | 74.300003 | 73.419998 | 73.919998 | 1,688,300 |
ADBE | 1,429,574,400 | 74.309998 | 74.879997 | 74.209999 | 74.620003 | 1,894,600 |
ADBE | 1,429,660,800 | 74.68 | 75.519997 | 74.629997 | 75.5 | 1,523,800 |
ADBE | 1,429,747,200 | 75.080002 | 76.800003 | 75 | 76.519997 | 1,714,100 |
ADBE | 1,429,833,600 | 76.410004 | 77.209999 | 75.839996 | 76.540001 | 1,831,100 |
ADBE | 1,430,092,800 | 76.839996 | 77.290001 | 76.360001 | 76.550003 | 1,653,200 |
ADBE | 1,430,179,200 | 76.339996 | 77.089996 | 75.870003 | 76.019997 | 1,698,200 |
ADBE | 1,430,265,600 | 75.610001 | 77.260002 | 75.470001 | 76.650002 | 2,423,900 |
ADBE | 1,430,352,000 | 76.400002 | 77.239998 | 75.309998 | 76.059998 | 2,109,200 |
ADBE | 1,430,438,400 | 76.290001 | 76.669998 | 75.660004 | 76.43 | 1,745,400 |
ADBE | 1,430,697,600 | 76.43 | 76.989998 | 75.82 | 75.849998 | 1,655,600 |
ADBE | 1,430,784,000 | 75.349998 | 75.629997 | 74.75 | 75 | 2,052,200 |
ADBE | 1,430,870,400 | 75.080002 | 75.470001 | 73.959999 | 74.480003 | 1,997,300 |
ADBE | 1,430,956,800 | 74.400002 | 74.839996 | 74.169998 | 74.730003 | 2,009,500 |
ADBE | 1,431,043,200 | 75.279999 | 76.519997 | 75.050003 | 76.309998 | 1,585,600 |
ADBE | 1,431,302,400 | 76.32 | 77.339996 | 76.07 | 76.790001 | 2,139,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.