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 | 1,506,470,400 | 146.309998 | 147.089996 | 145.75 | 146.429993 | 2,947,600 |
ADBE | 1,506,556,800 | 146.139999 | 147.320007 | 145.389999 | 146.830002 | 1,667,000 |
ADBE | 1,506,643,200 | 146.690002 | 149.279999 | 146.600006 | 149.179993 | 2,181,300 |
ADBE | 1,506,902,400 | 149.789993 | 150.479996 | 147.520004 | 147.940002 | 2,341,700 |
ADBE | 1,506,988,800 | 148.479996 | 148.800003 | 147.990005 | 148.600006 | 1,808,200 |
ADBE | 1,507,075,200 | 148.210007 | 148.460007 | 146.600006 | 147.949997 | 2,885,600 |
ADBE | 1,507,161,600 | 148.490005 | 150.449997 | 147.710007 | 150.25 | 2,413,800 |
ADBE | 1,507,248,000 | 149.960007 | 151.360001 | 149.529999 | 151.119995 | 2,282,800 |
ADBE | 1,507,507,200 | 150.759995 | 151.570007 | 150.25 | 151.5 | 1,460,900 |
ADBE | 1,507,593,600 | 152 | 152.860001 | 151.320007 | 152.149994 | 2,817,600 |
ADBE | 1,507,680,000 | 152.089996 | 154 | 151.350006 | 153.649994 | 2,791,000 |
ADBE | 1,507,766,400 | 153.720001 | 154.850006 | 153.389999 | 153.610001 | 2,430,000 |
ADBE | 1,507,852,800 | 153.960007 | 154.589996 | 153.059998 | 153.929993 | 2,515,600 |
ADBE | 1,508,112,000 | 151.149994 | 153.070007 | 149.279999 | 150.460007 | 3,833,200 |
ADBE | 1,508,198,400 | 150.520004 | 150.929993 | 148.149994 | 150.380005 | 3,547,800 |
ADBE | 1,508,284,800 | 150.330002 | 153.429993 | 149.029999 | 153 | 4,290,900 |
ADBE | 1,508,371,200 | 165.5 | 172.149994 | 164.419998 | 171.729996 | 13,522,600 |
ADBE | 1,508,457,600 | 171.5 | 175.869995 | 171.360001 | 175.639999 | 6,019,400 |
ADBE | 1,508,716,800 | 175.679993 | 175.850006 | 171.830002 | 172.160004 | 3,220,300 |
ADBE | 1,508,803,200 | 171.470001 | 172.490005 | 170.490005 | 171.580002 | 2,658,600 |
ADBE | 1,508,889,600 | 170.369995 | 173.410004 | 170.039993 | 171.830002 | 2,785,700 |
ADBE | 1,508,976,000 | 172.059998 | 175.020004 | 172.020004 | 173.75 | 2,581,200 |
ADBE | 1,509,062,400 | 174.020004 | 177.580002 | 174.020004 | 177.330002 | 2,806,400 |
ADBE | 1,509,321,600 | 177 | 177.479996 | 174.449997 | 176.029999 | 2,124,200 |
ADBE | 1,509,408,000 | 176.160004 | 176.729996 | 174.520004 | 175.160004 | 2,656,500 |
ADBE | 1,509,494,400 | 176.589996 | 176.940002 | 174.699997 | 176.25 | 2,002,900 |
ADBE | 1,509,580,800 | 178.020004 | 181.479996 | 175.800003 | 180.940002 | 3,262,300 |
ADBE | 1,509,667,200 | 181.759995 | 182.740005 | 179.639999 | 182.300003 | 2,244,700 |
ADBE | 1,509,926,400 | 182.009995 | 182.289993 | 180.539993 | 180.800003 | 2,021,900 |
ADBE | 1,510,012,800 | 181.229996 | 181.779999 | 180.110001 | 180.880005 | 2,544,200 |
ADBE | 1,510,099,200 | 181.190002 | 184.440002 | 181.059998 | 184.059998 | 1,791,800 |
ADBE | 1,510,185,600 | 182.880005 | 183.080002 | 179.029999 | 181.919998 | 2,704,600 |
ADBE | 1,510,272,000 | 181 | 182.059998 | 179.830002 | 181.720001 | 2,082,600 |
ADBE | 1,510,531,200 | 180.5 | 182.320007 | 179.75 | 181.850006 | 1,496,100 |
ADBE | 1,510,617,600 | 181.979996 | 182.169998 | 180.309998 | 181.320007 | 1,549,700 |
ADBE | 1,510,704,000 | 180.919998 | 181.729996 | 179.600006 | 180.080002 | 1,980,900 |
ADBE | 1,510,790,400 | 181.179993 | 182.440002 | 180.580002 | 182.300003 | 1,961,200 |
ADBE | 1,510,876,800 | 182.080002 | 182.910004 | 181.139999 | 182.240005 | 1,482,100 |
ADBE | 1,511,136,000 | 182.800003 | 183.429993 | 181.339996 | 182.339996 | 1,118,100 |
ADBE | 1,511,222,400 | 183.75 | 185.550003 | 182.839996 | 184.149994 | 2,036,500 |
ADBE | 1,511,308,800 | 184.320007 | 184.5 | 182.619995 | 182.899994 | 1,546,700 |
ADBE | 1,511,481,600 | 182.960007 | 184.710007 | 182.960007 | 184.460007 | 663,000 |
ADBE | 1,511,740,800 | 184.830002 | 185.839996 | 184.089996 | 185 | 1,305,100 |
ADBE | 1,511,827,200 | 185.619995 | 186.270004 | 184.369995 | 185.399994 | 1,647,000 |
ADBE | 1,511,913,600 | 183.869995 | 184.729996 | 175.309998 | 176.850006 | 4,320,800 |
ADBE | 1,512,000,000 | 178.139999 | 181.669998 | 176.550003 | 181.470001 | 3,976,300 |
ADBE | 1,512,086,400 | 179.509995 | 182 | 177.130005 | 179.520004 | 3,016,200 |
ADBE | 1,512,345,600 | 180.339996 | 180.619995 | 168.429993 | 168.440002 | 5,931,400 |
ADBE | 1,512,432,000 | 167.690002 | 171.779999 | 165.679993 | 167.539993 | 4,698,700 |
ADBE | 1,512,518,400 | 166.789993 | 173.960007 | 165.75 | 173.520004 | 3,773,000 |
ADBE | 1,512,604,800 | 173.460007 | 175.899994 | 172.130005 | 174.610001 | 2,442,000 |
ADBE | 1,512,691,200 | 177.080002 | 177.199997 | 173.169998 | 173.570007 | 2,101,800 |
ADBE | 1,512,950,400 | 173.770004 | 174.979996 | 173.199997 | 174.309998 | 2,776,700 |
ADBE | 1,513,036,800 | 172.690002 | 174.130005 | 170.429993 | 172.539993 | 3,924,200 |
ADBE | 1,513,123,200 | 173.5 | 177.419998 | 173.289993 | 176.830002 | 4,591,700 |
ADBE | 1,513,209,600 | 178.259995 | 178.720001 | 174.979996 | 175 | 4,720,900 |
ADBE | 1,513,296,000 | 179.360001 | 179.979996 | 174.300003 | 177.509995 | 9,191,700 |
ADBE | 1,513,555,200 | 178.419998 | 179.149994 | 175.309998 | 176.740005 | 3,435,400 |
ADBE | 1,513,641,600 | 176.009995 | 176.759995 | 174.229996 | 174.970001 | 2,509,500 |
ADBE | 1,513,728,000 | 176 | 176 | 172.919998 | 174.25 | 2,677,300 |
ADBE | 1,513,814,400 | 174.050003 | 175.320007 | 174 | 174.559998 | 2,164,100 |
ADBE | 1,513,900,800 | 173.990005 | 175.100006 | 173.75 | 175 | 1,702,600 |
ADBE | 1,514,246,400 | 174.360001 | 175 | 173.029999 | 174.440002 | 918,400 |
ADBE | 1,514,332,800 | 174.649994 | 175.440002 | 173.970001 | 175.360001 | 1,527,800 |
ADBE | 1,514,419,200 | 175.919998 | 176 | 174.850006 | 175.550003 | 1,043,700 |
ADBE | 1,514,505,600 | 175.190002 | 176.970001 | 175.100006 | 175.240005 | 1,810,300 |
ADBE | 1,514,851,200 | 175.850006 | 177.800003 | 175.259995 | 177.699997 | 2,432,800 |
ADBE | 1,514,937,600 | 178 | 181.889999 | 177.699997 | 181.039993 | 2,561,200 |
ADBE | 1,515,024,000 | 181.929993 | 184.059998 | 181.639999 | 183.220001 | 2,211,400 |
ADBE | 1,515,110,400 | 185 | 185.899994 | 183.539993 | 185.339996 | 2,376,500 |
ADBE | 1,515,369,600 | 184.949997 | 185.600006 | 183.830002 | 185.039993 | 2,088,000 |
ADBE | 1,515,456,000 | 185.570007 | 186.970001 | 183.929993 | 186.699997 | 1,804,300 |
ADBE | 1,515,542,400 | 185.210007 | 187.270004 | 185.070007 | 187.110001 | 1,664,300 |
ADBE | 1,515,628,800 | 187.289993 | 188.940002 | 186.190002 | 188.919998 | 1,600,100 |
ADBE | 1,515,715,200 | 189.089996 | 195.5 | 188.990005 | 195.050003 | 4,246,000 |
ADBE | 1,516,060,800 | 195.919998 | 198.210007 | 191.710007 | 192.460007 | 4,595,600 |
ADBE | 1,516,147,200 | 194.020004 | 197.119995 | 192.770004 | 196.490005 | 2,969,500 |
ADBE | 1,516,233,600 | 196.210007 | 196.589996 | 194.059998 | 196.199997 | 2,539,400 |
ADBE | 1,516,320,000 | 196.240005 | 196.630005 | 194.649994 | 195.729996 | 2,343,000 |
ADBE | 1,516,579,200 | 195.699997 | 198 | 194.419998 | 197.839996 | 1,701,300 |
ADBE | 1,516,665,600 | 202.289993 | 204.449997 | 199.440002 | 200.089996 | 3,981,000 |
ADBE | 1,516,752,000 | 201.820007 | 202.300003 | 196.520004 | 197.779999 | 3,250,500 |
ADBE | 1,516,838,400 | 198.080002 | 199.240005 | 196.070007 | 197.509995 | 2,574,200 |
ADBE | 1,516,924,800 | 198.5 | 201.550003 | 198.25 | 201.300003 | 2,338,100 |
ADBE | 1,517,184,000 | 200.110001 | 200.860001 | 197.869995 | 198.229996 | 1,939,000 |
ADBE | 1,517,270,400 | 197.25 | 197.729996 | 194.889999 | 196.899994 | 3,343,300 |
ADBE | 1,517,356,800 | 197.130005 | 200.960007 | 196.75 | 199.759995 | 2,747,600 |
ADBE | 1,517,443,200 | 199.119995 | 201.75 | 198.080002 | 199.380005 | 2,366,100 |
ADBE | 1,517,529,600 | 197.330002 | 199.399994 | 195.440002 | 195.639999 | 2,813,800 |
ADBE | 1,517,788,800 | 194.059998 | 198.460007 | 188 | 190.270004 | 3,801,300 |
ADBE | 1,517,875,200 | 186.589996 | 194.820007 | 182.100006 | 194.470001 | 4,480,000 |
ADBE | 1,517,961,600 | 193.869995 | 196.240005 | 192.020004 | 192.339996 | 2,988,000 |
ADBE | 1,518,048,000 | 192.839996 | 192.970001 | 185.020004 | 185.160004 | 3,978,700 |
ADBE | 1,518,134,400 | 187.330002 | 189.710007 | 179.339996 | 187.990005 | 3,818,800 |
ADBE | 1,518,393,600 | 189 | 192.990005 | 188.559998 | 192.149994 | 2,824,700 |
ADBE | 1,518,480,000 | 190.850006 | 194.309998 | 190.389999 | 193.479996 | 1,961,300 |
ADBE | 1,518,566,400 | 192.479996 | 197.5 | 191.949997 | 197.130005 | 2,542,400 |
ADBE | 1,518,652,800 | 198.970001 | 203.279999 | 197.130005 | 202.970001 | 2,233,300 |
ADBE | 1,518,739,200 | 202.520004 | 203.899994 | 200.740005 | 201.559998 | 2,172,600 |
ADBE | 1,519,084,800 | 200.460007 | 205.119995 | 199.179993 | 202.979996 | 2,722,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.