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 | 1,493,942,400 | 135.190002 | 135.190002 | 134.190002 | 134.839996 | 1,845,500 |
ADBE | 1,494,201,600 | 135.360001 | 135.389999 | 134.220001 | 135.119995 | 1,583,100 |
ADBE | 1,494,288,000 | 135.330002 | 135.619995 | 134.899994 | 135.600006 | 1,692,700 |
ADBE | 1,494,374,400 | 135.860001 | 136.75 | 135.509995 | 136.149994 | 1,755,400 |
ADBE | 1,494,460,800 | 135.979996 | 136.309998 | 135.399994 | 136.289993 | 1,343,900 |
ADBE | 1,494,547,200 | 136.449997 | 137.380005 | 135.889999 | 136.839996 | 1,626,600 |
ADBE | 1,494,806,400 | 137.130005 | 137.710007 | 136.830002 | 137.600006 | 3,210,200 |
ADBE | 1,494,892,800 | 138.059998 | 138.389999 | 137.600006 | 138.029999 | 2,271,800 |
ADBE | 1,494,979,200 | 137.199997 | 137.320007 | 134.240005 | 134.330002 | 3,558,500 |
ADBE | 1,495,065,600 | 132.770004 | 134.850006 | 130.820007 | 134.539993 | 4,158,700 |
ADBE | 1,495,152,000 | 135.179993 | 136.610001 | 134.339996 | 136.429993 | 3,721,700 |
ADBE | 1,495,411,200 | 137.380005 | 139.190002 | 136.580002 | 138.860001 | 2,516,000 |
ADBE | 1,495,497,600 | 139.160004 | 139.949997 | 138.699997 | 139.520004 | 2,123,600 |
ADBE | 1,495,584,000 | 140.179993 | 141.25 | 139.809998 | 141.119995 | 1,695,100 |
ADBE | 1,495,670,400 | 142.160004 | 143.479996 | 141.800003 | 142.850006 | 1,731,100 |
ADBE | 1,495,756,800 | 142.929993 | 143.100006 | 141.669998 | 141.889999 | 1,604,200 |
ADBE | 1,496,102,400 | 141.800003 | 142.559998 | 141.5 | 142.410004 | 1,540,800 |
ADBE | 1,496,188,800 | 143.039993 | 143.190002 | 141.410004 | 141.860001 | 2,944,400 |
ADBE | 1,496,275,200 | 141.639999 | 142.490005 | 140.929993 | 141.380005 | 2,407,700 |
ADBE | 1,496,361,600 | 142.119995 | 143.570007 | 141.860001 | 143.479996 | 2,885,700 |
ADBE | 1,496,620,800 | 144.139999 | 144.339996 | 143.509995 | 143.589996 | 1,847,600 |
ADBE | 1,496,707,200 | 143.350006 | 144.169998 | 142.729996 | 143.029999 | 2,162,700 |
ADBE | 1,496,793,600 | 143.330002 | 143.770004 | 142.449997 | 143.619995 | 1,633,800 |
ADBE | 1,496,880,000 | 143.960007 | 143.970001 | 141.740005 | 142.630005 | 2,811,500 |
ADBE | 1,496,966,400 | 143.139999 | 143.589996 | 135.759995 | 138.050003 | 4,146,200 |
ADBE | 1,497,225,600 | 133.720001 | 138.639999 | 131.199997 | 137.25 | 6,772,300 |
ADBE | 1,497,312,000 | 138.789993 | 139.860001 | 138.089996 | 139.089996 | 2,871,400 |
ADBE | 1,497,398,400 | 139.289993 | 140.850006 | 136.410004 | 138.25 | 2,831,100 |
ADBE | 1,497,484,800 | 136.630005 | 137.899994 | 134.449997 | 137.520004 | 2,804,400 |
ADBE | 1,497,571,200 | 137.350006 | 138.350006 | 136.289993 | 137.839996 | 4,205,800 |
ADBE | 1,497,830,400 | 138.789993 | 141.470001 | 138.639999 | 140.350006 | 4,356,900 |
ADBE | 1,497,916,800 | 141.210007 | 142.300003 | 140.190002 | 140.910004 | 5,454,700 |
ADBE | 1,498,003,200 | 145.080002 | 147.449997 | 142.75 | 144.240005 | 8,251,900 |
ADBE | 1,498,089,600 | 145.149994 | 145.770004 | 143.660004 | 143.690002 | 3,688,400 |
ADBE | 1,498,176,000 | 143.75 | 145.589996 | 143.059998 | 145.410004 | 3,419,000 |
ADBE | 1,498,435,200 | 146.059998 | 146.889999 | 144.360001 | 144.960007 | 2,775,500 |
ADBE | 1,498,521,600 | 144.330002 | 144.809998 | 142.539993 | 142.539993 | 3,018,900 |
ADBE | 1,498,608,000 | 143.009995 | 144.080002 | 141.149994 | 143.809998 | 2,507,900 |
ADBE | 1,498,694,400 | 143.059998 | 143.199997 | 139.649994 | 141.240005 | 2,653,900 |
ADBE | 1,498,780,800 | 141.869995 | 142.809998 | 140.740005 | 141.440002 | 2,331,000 |
ADBE | 1,499,040,000 | 141.729996 | 142.149994 | 138.309998 | 138.410004 | 1,786,000 |
ADBE | 1,499,212,800 | 138.649994 | 141.970001 | 138.550003 | 141.210007 | 2,229,900 |
ADBE | 1,499,299,200 | 139.729996 | 141.179993 | 138.880005 | 140.75 | 1,803,200 |
ADBE | 1,499,385,600 | 141.070007 | 143.360001 | 140.970001 | 142.220001 | 1,533,900 |
ADBE | 1,499,644,800 | 142.210007 | 143.880005 | 141.570007 | 143.339996 | 1,615,200 |
ADBE | 1,499,731,200 | 142.990005 | 143.979996 | 142.119995 | 142.929993 | 1,623,700 |
ADBE | 1,499,817,600 | 144 | 146.190002 | 143.789993 | 145.910004 | 1,812,100 |
ADBE | 1,499,904,000 | 145.910004 | 146.479996 | 144.940002 | 145.050003 | 1,308,300 |
ADBE | 1,499,990,400 | 145.589996 | 146.479996 | 145.220001 | 146.160004 | 2,283,800 |
ADBE | 1,500,249,600 | 146.160004 | 146.729996 | 145.389999 | 146.399994 | 1,310,400 |
ADBE | 1,500,336,000 | 146.470001 | 147.960007 | 145.369995 | 147.889999 | 1,820,800 |
ADBE | 1,500,422,400 | 147.889999 | 149.320007 | 147.5 | 148.919998 | 1,880,100 |
ADBE | 1,500,508,800 | 149.070007 | 150.100006 | 148.350006 | 149.940002 | 1,566,000 |
ADBE | 1,500,595,200 | 149.160004 | 150.399994 | 148.910004 | 149.520004 | 1,819,800 |
ADBE | 1,500,854,400 | 149.160004 | 149.949997 | 149.039993 | 149.529999 | 1,503,400 |
ADBE | 1,500,940,800 | 149.820007 | 149.899994 | 148.139999 | 148.210007 | 1,591,800 |
ADBE | 1,501,027,200 | 148.619995 | 149.830002 | 148.419998 | 149.779999 | 1,363,100 |
ADBE | 1,501,113,600 | 149.869995 | 150.369995 | 144.279999 | 146.199997 | 3,057,900 |
ADBE | 1,501,200,000 | 145.770004 | 147.240005 | 144.5 | 146.729996 | 1,407,900 |
ADBE | 1,501,459,200 | 146.360001 | 146.910004 | 145.059998 | 146.490005 | 2,182,100 |
ADBE | 1,501,545,600 | 147.479996 | 147.649994 | 146.520004 | 147.360001 | 1,580,300 |
ADBE | 1,501,632,000 | 147.559998 | 147.600006 | 144.520004 | 147.130005 | 2,112,000 |
ADBE | 1,501,718,400 | 147.470001 | 147.979996 | 145.679993 | 147.789993 | 1,510,600 |
ADBE | 1,501,804,800 | 148.25 | 148.619995 | 147.270004 | 147.710007 | 1,503,500 |
ADBE | 1,502,064,000 | 147.740005 | 148.899994 | 147.539993 | 148.440002 | 1,455,600 |
ADBE | 1,502,150,400 | 148.139999 | 148.860001 | 146.360001 | 147.809998 | 1,508,800 |
ADBE | 1,502,236,800 | 146.679993 | 148.5 | 146.5 | 148.350006 | 1,177,900 |
ADBE | 1,502,323,200 | 147.229996 | 147.740005 | 144.720001 | 144.919998 | 1,902,000 |
ADBE | 1,502,409,600 | 145.25 | 147.100006 | 144.179993 | 146.470001 | 1,382,900 |
ADBE | 1,502,668,800 | 147.809998 | 149.5 | 147.559998 | 149.160004 | 1,171,600 |
ADBE | 1,502,755,200 | 149.559998 | 150.649994 | 148.410004 | 150.360001 | 1,144,100 |
ADBE | 1,502,841,600 | 150.699997 | 151.990005 | 149.759995 | 151.800003 | 1,455,000 |
ADBE | 1,502,928,000 | 151.660004 | 151.720001 | 148.190002 | 148.229996 | 2,125,500 |
ADBE | 1,503,014,400 | 147.740005 | 148.690002 | 147.119995 | 147.970001 | 1,699,300 |
ADBE | 1,503,273,600 | 148.050003 | 149.330002 | 147.570007 | 149.259995 | 1,244,800 |
ADBE | 1,503,360,000 | 150.139999 | 152.589996 | 150.139999 | 152.25 | 1,981,300 |
ADBE | 1,503,446,400 | 152.179993 | 152.179993 | 150.75 | 151.100006 | 1,355,000 |
ADBE | 1,503,532,800 | 151.220001 | 151.830002 | 149.169998 | 150.809998 | 1,449,400 |
ADBE | 1,503,619,200 | 152 | 153 | 150.910004 | 151.449997 | 1,182,300 |
ADBE | 1,503,878,400 | 151.869995 | 152.5 | 151.190002 | 151.789993 | 952,600 |
ADBE | 1,503,964,800 | 150.550003 | 152.759995 | 150.009995 | 152.139999 | 1,189,000 |
ADBE | 1,504,051,200 | 152.050003 | 154.259995 | 151.889999 | 153.669998 | 1,465,900 |
ADBE | 1,504,137,600 | 154.360001 | 155.360001 | 154.350006 | 155.160004 | 1,895,000 |
ADBE | 1,504,224,000 | 155.759995 | 156.059998 | 154.380005 | 155.059998 | 1,321,300 |
ADBE | 1,504,569,600 | 154.830002 | 155.410004 | 153.309998 | 154.279999 | 1,274,000 |
ADBE | 1,504,656,000 | 155.110001 | 155.559998 | 153.610001 | 153.759995 | 1,224,400 |
ADBE | 1,504,742,400 | 154.490005 | 155.889999 | 153.639999 | 155.470001 | 1,445,400 |
ADBE | 1,504,828,800 | 155.240005 | 155.880005 | 154.289993 | 155.339996 | 1,449,900 |
ADBE | 1,505,088,000 | 156.589996 | 157.889999 | 156.380005 | 156.869995 | 1,716,000 |
ADBE | 1,505,174,400 | 156.759995 | 157.220001 | 154.919998 | 156.309998 | 1,766,400 |
ADBE | 1,505,260,800 | 155.880005 | 156.699997 | 155.389999 | 156.240005 | 1,363,900 |
ADBE | 1,505,347,200 | 155.369995 | 156.199997 | 154.679993 | 154.949997 | 1,676,400 |
ADBE | 1,505,433,600 | 154.899994 | 155.190002 | 153.559998 | 154.490005 | 3,012,800 |
ADBE | 1,505,692,800 | 155.009995 | 156.300003 | 154.369995 | 155.770004 | 2,581,000 |
ADBE | 1,505,779,200 | 156.300003 | 157.050003 | 155.809998 | 156.600006 | 4,014,800 |
ADBE | 1,505,865,600 | 151.990005 | 152.399994 | 149 | 149.960007 | 9,372,300 |
ADBE | 1,505,952,000 | 150.380005 | 151.25 | 148.300003 | 149.300003 | 4,991,800 |
ADBE | 1,506,038,400 | 148.690002 | 149.5 | 147.850006 | 148.5 | 2,929,200 |
ADBE | 1,506,297,600 | 148.389999 | 148.710007 | 143.949997 | 144.570007 | 4,869,500 |
ADBE | 1,506,384,000 | 145.5 | 146.350006 | 143.960007 | 145.399994 | 3,280,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.