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 | 1,481,241,600 | 104 | 104.5 | 103.419998 | 104.309998 | 2,620,600 |
ADBE | 1,481,500,800 | 104.620003 | 105.239998 | 103.519997 | 105.160004 | 2,711,400 |
ADBE | 1,481,587,200 | 105.739998 | 107.599998 | 105.620003 | 106.150002 | 3,396,600 |
ADBE | 1,481,673,600 | 106.300003 | 106.790001 | 105.440002 | 105.809998 | 3,213,700 |
ADBE | 1,481,760,000 | 106.330002 | 106.480003 | 104.599998 | 105.099998 | 5,678,900 |
ADBE | 1,481,846,400 | 107.800003 | 107.800003 | 101.910004 | 103.550003 | 8,949,400 |
ADBE | 1,482,105,600 | 103.57 | 106.080002 | 103.410004 | 105.290001 | 3,567,100 |
ADBE | 1,482,192,000 | 105.5 | 105.879997 | 104.760002 | 105.769997 | 2,194,100 |
ADBE | 1,482,278,400 | 105.739998 | 106.059998 | 104.480003 | 105.510002 | 2,524,600 |
ADBE | 1,482,364,800 | 105.120003 | 105.150002 | 103.949997 | 104.720001 | 1,717,300 |
ADBE | 1,482,451,200 | 104.610001 | 105.419998 | 104.610001 | 105.019997 | 1,047,500 |
ADBE | 1,482,796,800 | 105 | 105.900002 | 104.860001 | 104.980003 | 1,047,900 |
ADBE | 1,482,883,200 | 104.830002 | 105.160004 | 103.5 | 103.769997 | 1,742,900 |
ADBE | 1,482,969,600 | 103.629997 | 104.389999 | 103.410004 | 103.68 | 1,095,000 |
ADBE | 1,483,056,000 | 104.07 | 104.220001 | 102.470001 | 102.949997 | 2,095,800 |
ADBE | 1,483,401,600 | 103.43 | 104.029999 | 102.809998 | 103.480003 | 2,277,400 |
ADBE | 1,483,488,000 | 103.739998 | 104.370003 | 103.5 | 104.139999 | 1,712,600 |
ADBE | 1,483,574,400 | 104.129997 | 106.019997 | 103.769997 | 105.910004 | 2,504,000 |
ADBE | 1,483,660,800 | 105.980003 | 108.43 | 105.25 | 108.300003 | 2,625,600 |
ADBE | 1,483,920,000 | 107.959999 | 108.790001 | 107.559998 | 108.57 | 2,925,000 |
ADBE | 1,484,006,400 | 108.57 | 108.790001 | 107.610001 | 108.260002 | 3,081,000 |
ADBE | 1,484,092,800 | 108.230003 | 109.050003 | 108 | 108.989998 | 1,784,000 |
ADBE | 1,484,179,200 | 107.989998 | 108.739998 | 107.160004 | 108.589996 | 1,617,900 |
ADBE | 1,484,265,600 | 108.839996 | 108.900002 | 107.980003 | 108.529999 | 1,593,500 |
ADBE | 1,484,611,200 | 107.790001 | 108.050003 | 107.059998 | 108 | 1,697,800 |
ADBE | 1,484,697,600 | 108.5 | 109.169998 | 107.529999 | 108.790001 | 2,536,900 |
ADBE | 1,484,784,000 | 108.629997 | 109.980003 | 108.040001 | 109.790001 | 3,090,500 |
ADBE | 1,484,870,400 | 110.019997 | 110.809998 | 109.57 | 110.709999 | 3,179,200 |
ADBE | 1,485,129,600 | 110.709999 | 111.919998 | 110.300003 | 110.970001 | 2,574,200 |
ADBE | 1,485,216,000 | 111.459999 | 114.169998 | 111.339996 | 113.720001 | 3,654,400 |
ADBE | 1,485,302,400 | 113.769997 | 114.57 | 113.290001 | 114.25 | 3,919,300 |
ADBE | 1,485,388,800 | 113.790001 | 114.440002 | 112.730003 | 112.879997 | 2,745,200 |
ADBE | 1,485,475,200 | 113.07 | 114.010002 | 112.75 | 113.989998 | 1,696,800 |
ADBE | 1,485,734,400 | 113.220001 | 113.870003 | 112.260002 | 113.82 | 2,176,500 |
ADBE | 1,485,820,800 | 113.220001 | 113.75 | 112.699997 | 113.379997 | 1,716,600 |
ADBE | 1,485,907,200 | 113.309998 | 113.639999 | 112.68 | 113.360001 | 1,859,100 |
ADBE | 1,485,993,600 | 112.82 | 113.580002 | 112.269997 | 113.160004 | 1,695,400 |
ADBE | 1,486,080,000 | 113.550003 | 115.449997 | 113.419998 | 115.169998 | 2,507,500 |
ADBE | 1,486,339,200 | 114.68 | 114.830002 | 113.290001 | 114.459999 | 3,067,500 |
ADBE | 1,486,425,600 | 114.830002 | 115.190002 | 114.540001 | 114.959999 | 1,643,500 |
ADBE | 1,486,512,000 | 115 | 116.379997 | 114.449997 | 116.129997 | 2,591,700 |
ADBE | 1,486,598,400 | 116.260002 | 116.900002 | 116.019997 | 116.440002 | 1,688,900 |
ADBE | 1,486,684,800 | 116.510002 | 116.940002 | 115.029999 | 116.849998 | 2,612,900 |
ADBE | 1,486,944,000 | 117.029999 | 117.940002 | 116.199997 | 117.650002 | 1,910,400 |
ADBE | 1,487,030,400 | 117.650002 | 117.790001 | 116.669998 | 117.580002 | 1,556,500 |
ADBE | 1,487,116,800 | 117.330002 | 119.089996 | 117.07 | 118.730003 | 1,699,600 |
ADBE | 1,487,203,200 | 118.839996 | 119.470001 | 118.470001 | 118.93 | 1,649,300 |
ADBE | 1,487,289,600 | 118.790001 | 119.720001 | 118.239998 | 119.669998 | 2,143,300 |
ADBE | 1,487,635,200 | 119.730003 | 120.169998 | 119.309998 | 119.629997 | 2,032,300 |
ADBE | 1,487,721,600 | 119.669998 | 119.889999 | 118.849998 | 119.470001 | 1,981,800 |
ADBE | 1,487,808,000 | 120.099998 | 120.150002 | 118.029999 | 118.830002 | 2,381,700 |
ADBE | 1,487,894,400 | 118.300003 | 119.32 | 117.830002 | 119.309998 | 1,942,500 |
ADBE | 1,488,153,600 | 119.019997 | 119.199997 | 118.07 | 118.779999 | 1,550,400 |
ADBE | 1,488,240,000 | 118.830002 | 118.839996 | 118.019997 | 118.339996 | 2,008,000 |
ADBE | 1,488,326,400 | 119.239998 | 120.57 | 118.379997 | 120.349998 | 2,356,500 |
ADBE | 1,488,412,800 | 120.089996 | 120.120003 | 119.279999 | 119.900002 | 1,819,700 |
ADBE | 1,488,499,200 | 119.830002 | 120.129997 | 119.480003 | 120.040001 | 1,361,100 |
ADBE | 1,488,758,400 | 119.730003 | 120.480003 | 119.370003 | 120.150002 | 1,979,700 |
ADBE | 1,488,844,800 | 120.059998 | 120.690002 | 119.690002 | 119.980003 | 1,872,500 |
ADBE | 1,488,931,200 | 120.209999 | 120.660004 | 119.349998 | 119.599998 | 2,962,800 |
ADBE | 1,489,017,600 | 119.82 | 120.260002 | 119.110001 | 119.910004 | 1,984,200 |
ADBE | 1,489,104,000 | 120.57 | 121.370003 | 120.239998 | 121.089996 | 2,211,000 |
ADBE | 1,489,363,200 | 121.110001 | 121.959999 | 120.889999 | 121.800003 | 1,805,200 |
ADBE | 1,489,449,600 | 121.650002 | 121.989998 | 120.620003 | 121.440002 | 1,507,500 |
ADBE | 1,489,536,000 | 122 | 122.419998 | 120.900002 | 122.110001 | 2,396,300 |
ADBE | 1,489,622,400 | 123.25 | 123.599998 | 121.529999 | 122.349998 | 4,044,600 |
ADBE | 1,489,708,800 | 128.449997 | 130.300003 | 126.940002 | 127.010002 | 8,749,900 |
ADBE | 1,489,968,000 | 126.989998 | 128.089996 | 125.790001 | 126.309998 | 3,320,900 |
ADBE | 1,490,054,400 | 126.639999 | 127.360001 | 124.959999 | 125.07 | 3,105,300 |
ADBE | 1,490,140,800 | 124.599998 | 126.940002 | 124.510002 | 126.209999 | 3,477,300 |
ADBE | 1,490,227,200 | 126.199997 | 127.25 | 126.010002 | 126.870003 | 2,197,200 |
ADBE | 1,490,313,600 | 127.860001 | 129 | 127.050003 | 127.699997 | 3,044,000 |
ADBE | 1,490,572,800 | 127.480003 | 128.839996 | 126.360001 | 128.25 | 2,424,200 |
ADBE | 1,490,659,200 | 127.809998 | 129.279999 | 127.809998 | 128.690002 | 2,213,000 |
ADBE | 1,490,745,600 | 128.399994 | 129.630005 | 128.199997 | 129.580002 | 2,272,500 |
ADBE | 1,490,832,000 | 129.550003 | 130.279999 | 129.300003 | 129.610001 | 2,204,800 |
ADBE | 1,490,918,400 | 129.570007 | 130.690002 | 129.399994 | 130.130005 | 2,086,400 |
ADBE | 1,491,177,600 | 129.589996 | 130.75 | 128.880005 | 129.589996 | 2,336,800 |
ADBE | 1,491,264,000 | 129.470001 | 130.369995 | 129.020004 | 130.039993 | 2,026,500 |
ADBE | 1,491,350,400 | 130.580002 | 131.330002 | 129.380005 | 129.889999 | 2,811,600 |
ADBE | 1,491,436,800 | 129.860001 | 130.220001 | 129.160004 | 130.149994 | 1,890,800 |
ADBE | 1,491,523,200 | 130.149994 | 130.669998 | 129.520004 | 130.220001 | 2,287,600 |
ADBE | 1,491,782,400 | 130.320007 | 130.380005 | 129.470001 | 130.160004 | 2,234,900 |
ADBE | 1,491,868,800 | 129.910004 | 130.169998 | 128.210007 | 129.949997 | 2,331,600 |
ADBE | 1,491,955,200 | 129.960007 | 129.960007 | 128.720001 | 129.380005 | 2,106,100 |
ADBE | 1,492,041,600 | 129.630005 | 130.419998 | 129.050003 | 129.050003 | 1,815,100 |
ADBE | 1,492,387,200 | 129.690002 | 130.360001 | 129.110001 | 129.990005 | 1,395,300 |
ADBE | 1,492,473,600 | 129.740005 | 130.229996 | 129.479996 | 129.809998 | 1,499,900 |
ADBE | 1,492,560,000 | 129.899994 | 130.979996 | 129.820007 | 130.220001 | 2,007,600 |
ADBE | 1,492,646,400 | 130.699997 | 131.990005 | 130.279999 | 131.419998 | 2,004,000 |
ADBE | 1,492,732,800 | 131.839996 | 131.970001 | 131.029999 | 131.520004 | 2,137,100 |
ADBE | 1,492,992,000 | 132.940002 | 133.179993 | 132.169998 | 132.889999 | 1,845,300 |
ADBE | 1,493,078,400 | 133.440002 | 133.720001 | 132.880005 | 133.490005 | 2,504,100 |
ADBE | 1,493,164,800 | 133.5 | 133.800003 | 132.419998 | 132.789993 | 1,635,900 |
ADBE | 1,493,251,200 | 133.130005 | 134.25 | 132.759995 | 133.380005 | 1,658,000 |
ADBE | 1,493,337,600 | 133.399994 | 133.919998 | 132.669998 | 133.740005 | 1,749,200 |
ADBE | 1,493,596,800 | 134.300003 | 135.339996 | 133.710007 | 135.110001 | 1,812,000 |
ADBE | 1,493,683,200 | 135.539993 | 135.699997 | 134.75 | 135 | 2,692,200 |
ADBE | 1,493,769,600 | 134.990005 | 135.210007 | 134.380005 | 134.850006 | 1,974,200 |
ADBE | 1,493,856,000 | 135.130005 | 135.350006 | 134.410004 | 134.610001 | 1,810,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.