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 | 1,519,171,200 | 204.449997 | 206.830002 | 202.020004 | 202.089996 | 2,043,500 |
ADBE | 1,519,257,600 | 203.070007 | 204.220001 | 201.679993 | 202.610001 | 1,541,500 |
ADBE | 1,519,344,000 | 204.220001 | 209.779999 | 203.309998 | 209.740005 | 2,349,300 |
ADBE | 1,519,603,200 | 211.289993 | 212.350006 | 209.259995 | 212.149994 | 2,418,700 |
ADBE | 1,519,689,600 | 211.990005 | 212.759995 | 208.25 | 208.820007 | 2,330,800 |
ADBE | 1,519,776,000 | 210.690002 | 213.440002 | 209.100006 | 209.130005 | 2,356,900 |
ADBE | 1,519,862,400 | 210.320007 | 210.679993 | 204.449997 | 206.029999 | 2,632,200 |
ADBE | 1,519,948,800 | 203.960007 | 210.210007 | 201.759995 | 209.789993 | 2,624,700 |
ADBE | 1,520,208,000 | 208.75 | 212 | 206.919998 | 211.160004 | 2,111,800 |
ADBE | 1,520,294,400 | 212.440002 | 212.740005 | 209.880005 | 212.009995 | 2,169,000 |
ADBE | 1,520,380,800 | 211.330002 | 217.440002 | 211 | 216.860001 | 2,795,100 |
ADBE | 1,520,467,200 | 218.029999 | 219.710007 | 214.860001 | 216.399994 | 2,284,400 |
ADBE | 1,520,553,600 | 218 | 221.270004 | 217.190002 | 221.110001 | 2,642,300 |
ADBE | 1,520,812,800 | 222.970001 | 223.110001 | 220.339996 | 220.940002 | 3,216,900 |
ADBE | 1,520,899,200 | 223 | 224.899994 | 218.429993 | 219.759995 | 4,732,000 |
ADBE | 1,520,985,600 | 220.75 | 221.460007 | 217.600006 | 218.440002 | 3,357,600 |
ADBE | 1,521,072,000 | 220 | 221.470001 | 218.059998 | 218.869995 | 4,457,000 |
ADBE | 1,521,158,400 | 227.179993 | 228.880005 | 224 | 225.550003 | 8,783,000 |
ADBE | 1,521,417,600 | 224.479996 | 226.589996 | 218.679993 | 222.179993 | 4,029,300 |
ADBE | 1,521,504,000 | 223.190002 | 231.339996 | 223 | 229.75 | 5,019,300 |
ADBE | 1,521,590,400 | 228.759995 | 229.25 | 225.610001 | 226.850006 | 3,971,800 |
ADBE | 1,521,676,800 | 223.860001 | 225.869995 | 220.259995 | 220.520004 | 3,008,700 |
ADBE | 1,521,763,200 | 219.520004 | 222.460007 | 214.779999 | 215.020004 | 4,297,200 |
ADBE | 1,522,022,400 | 218.830002 | 229.149994 | 218.5 | 228.910004 | 4,485,400 |
ADBE | 1,522,108,800 | 229.899994 | 230.979996 | 212.25 | 213.800003 | 5,468,100 |
ADBE | 1,522,195,200 | 213.720001 | 217.149994 | 209.039993 | 212.539993 | 4,503,200 |
ADBE | 1,522,281,600 | 213.350006 | 219.589996 | 210.270004 | 216.080002 | 3,757,400 |
ADBE | 1,522,627,200 | 214.809998 | 216.5 | 207.220001 | 212.279999 | 3,494,900 |
ADBE | 1,522,713,600 | 214.779999 | 217.850006 | 212.279999 | 215.929993 | 3,017,800 |
ADBE | 1,522,800,000 | 210.710007 | 226.279999 | 210.5 | 225.050003 | 4,474,400 |
ADBE | 1,522,886,400 | 227.940002 | 228.800003 | 221.610001 | 223.539993 | 4,084,900 |
ADBE | 1,522,972,800 | 221.889999 | 224.460007 | 216.75 | 218.610001 | 2,964,500 |
ADBE | 1,523,232,000 | 220.080002 | 224.440002 | 218.820007 | 219.169998 | 2,536,100 |
ADBE | 1,523,318,400 | 222.610001 | 225.160004 | 221.179993 | 224.529999 | 2,823,200 |
ADBE | 1,523,404,800 | 222.929993 | 226.619995 | 222.539993 | 223.630005 | 1,851,100 |
ADBE | 1,523,491,200 | 225.720001 | 228.389999 | 225.119995 | 226.960007 | 2,084,100 |
ADBE | 1,523,577,600 | 228.850006 | 228.949997 | 222.550003 | 224.059998 | 2,029,300 |
ADBE | 1,523,836,800 | 226.080002 | 227.229996 | 222.949997 | 226.520004 | 2,130,700 |
ADBE | 1,523,923,200 | 228.559998 | 232.210007 | 228.070007 | 231.160004 | 3,404,400 |
ADBE | 1,524,009,600 | 231.699997 | 233.169998 | 228.619995 | 231.100006 | 2,261,600 |
ADBE | 1,524,096,000 | 230.110001 | 230.429993 | 226.279999 | 227.619995 | 2,620,100 |
ADBE | 1,524,182,400 | 227 | 227.600006 | 223.050003 | 225.240005 | 2,403,700 |
ADBE | 1,524,441,600 | 226.389999 | 229.149994 | 224.75 | 225.300003 | 2,138,000 |
ADBE | 1,524,528,000 | 227 | 228.300003 | 215.779999 | 217.889999 | 3,450,800 |
ADBE | 1,524,614,400 | 218.160004 | 219.399994 | 213.25 | 217.320007 | 2,946,100 |
ADBE | 1,524,700,800 | 219.770004 | 223.190002 | 218.850006 | 221.910004 | 2,235,900 |
ADBE | 1,524,787,200 | 223.080002 | 224.179993 | 219.679993 | 221.899994 | 1,503,100 |
ADBE | 1,525,046,400 | 223.270004 | 224.139999 | 219.539993 | 221.600006 | 1,766,300 |
ADBE | 1,525,132,800 | 220.770004 | 224.490005 | 219.380005 | 224.080002 | 1,792,900 |
ADBE | 1,525,219,200 | 224.300003 | 224.5 | 220.550003 | 221.100006 | 2,202,900 |
ADBE | 1,525,305,600 | 220.009995 | 227.369995 | 218.740005 | 226.050003 | 2,507,900 |
ADBE | 1,525,392,000 | 223.889999 | 229.389999 | 223.389999 | 228.509995 | 1,663,700 |
ADBE | 1,525,651,200 | 229.539993 | 232.360001 | 229.020004 | 230.990005 | 1,808,300 |
ADBE | 1,525,737,600 | 229.740005 | 235 | 228.75 | 234.559998 | 2,244,600 |
ADBE | 1,525,824,000 | 235 | 240.149994 | 233.529999 | 239.740005 | 3,091,600 |
ADBE | 1,525,910,400 | 240.460007 | 241.759995 | 238.240005 | 241.149994 | 1,941,400 |
ADBE | 1,525,996,800 | 241.029999 | 241.929993 | 238.789993 | 241.880005 | 2,261,700 |
ADBE | 1,526,256,000 | 242 | 243.339996 | 237.240005 | 238.369995 | 2,670,800 |
ADBE | 1,526,342,400 | 235.639999 | 237.350006 | 233 | 236.600006 | 2,130,100 |
ADBE | 1,526,428,800 | 236.589996 | 238.119995 | 235.839996 | 237.389999 | 1,843,700 |
ADBE | 1,526,515,200 | 237.320007 | 239.669998 | 234.830002 | 236.850006 | 1,690,600 |
ADBE | 1,526,601,600 | 236.240005 | 239.279999 | 235.259995 | 238.089996 | 1,888,200 |
ADBE | 1,526,860,800 | 239.850006 | 240.779999 | 237.110001 | 238.100006 | 1,757,900 |
ADBE | 1,526,947,200 | 241.149994 | 243.490005 | 237.759995 | 238.789993 | 2,950,200 |
ADBE | 1,527,033,600 | 236.320007 | 244.089996 | 236 | 243.910004 | 2,757,600 |
ADBE | 1,527,120,000 | 243.789993 | 245.899994 | 240.720001 | 245.149994 | 2,779,600 |
ADBE | 1,527,206,400 | 245 | 245.789993 | 242.869995 | 243.559998 | 2,152,900 |
ADBE | 1,527,552,000 | 242.990005 | 243.389999 | 240.380005 | 242.190002 | 2,093,400 |
ADBE | 1,527,638,400 | 244.399994 | 248.559998 | 244.389999 | 247.399994 | 2,319,300 |
ADBE | 1,527,724,800 | 247.110001 | 251.520004 | 246.580002 | 249.279999 | 3,838,400 |
ADBE | 1,527,811,200 | 250.550003 | 251.830002 | 248.850006 | 251.309998 | 2,773,200 |
ADBE | 1,528,070,400 | 252.850006 | 254.720001 | 251.100006 | 253.339996 | 3,058,700 |
ADBE | 1,528,156,800 | 254 | 254.059998 | 251.110001 | 252.699997 | 2,677,400 |
ADBE | 1,528,243,200 | 253.75 | 254.070007 | 251.5 | 253.949997 | 3,963,600 |
ADBE | 1,528,329,600 | 253.240005 | 254.050003 | 244.029999 | 247.509995 | 4,169,200 |
ADBE | 1,528,416,000 | 246.860001 | 251.660004 | 245.830002 | 251.210007 | 2,880,600 |
ADBE | 1,528,675,200 | 251.759995 | 253.479996 | 250.130005 | 251 | 2,868,200 |
ADBE | 1,528,761,600 | 252.649994 | 254.800003 | 251.130005 | 252.589996 | 3,513,300 |
ADBE | 1,528,848,000 | 253.699997 | 257.899994 | 253.649994 | 256.130005 | 3,590,700 |
ADBE | 1,528,934,400 | 257.149994 | 258.910004 | 256.579987 | 258.100006 | 5,618,300 |
ADBE | 1,529,020,800 | 251.279999 | 253.869995 | 247.520004 | 251.820007 | 9,052,800 |
ADBE | 1,529,280,000 | 250.520004 | 256.769989 | 249.800003 | 255.690002 | 3,764,300 |
ADBE | 1,529,366,400 | 251.830002 | 253.649994 | 247.899994 | 251.740005 | 3,532,500 |
ADBE | 1,529,452,800 | 253.5 | 254.800003 | 250.979996 | 251.240005 | 2,577,500 |
ADBE | 1,529,539,200 | 252 | 252.720001 | 247.570007 | 248.830002 | 2,639,700 |
ADBE | 1,529,625,600 | 248.110001 | 248.800003 | 243.259995 | 243.630005 | 4,124,500 |
ADBE | 1,529,884,800 | 240.149994 | 241.960007 | 235.869995 | 239.679993 | 4,575,400 |
ADBE | 1,529,971,200 | 240.669998 | 244.229996 | 239.660004 | 242.25 | 2,998,300 |
ADBE | 1,530,057,600 | 243.460007 | 244.979996 | 237.509995 | 237.679993 | 3,499,500 |
ADBE | 1,530,144,000 | 236.589996 | 241.820007 | 236.440002 | 239.809998 | 2,217,200 |
ADBE | 1,530,230,400 | 241.880005 | 245.490005 | 241.5 | 243.809998 | 3,774,700 |
ADBE | 1,530,489,600 | 241.050003 | 243.330002 | 239.600006 | 243.259995 | 4,127,400 |
ADBE | 1,530,576,000 | 244.720001 | 245.940002 | 241.669998 | 242.009995 | 1,307,700 |
ADBE | 1,530,748,800 | 243.039993 | 244.619995 | 242.139999 | 244.179993 | 1,863,400 |
ADBE | 1,530,835,200 | 244.479996 | 248.720001 | 243.220001 | 248.190002 | 1,889,700 |
ADBE | 1,531,094,400 | 249.899994 | 250.660004 | 246.369995 | 249.770004 | 2,170,700 |
ADBE | 1,531,180,800 | 250.470001 | 250.850006 | 248.210007 | 248.630005 | 2,012,400 |
ADBE | 1,531,267,200 | 246.649994 | 249.740005 | 245.850006 | 248.119995 | 1,730,600 |
ADBE | 1,531,353,600 | 249.940002 | 255.050003 | 249.380005 | 254.869995 | 2,761,600 |
ADBE | 1,531,440,000 | 254.639999 | 259.51001 | 253.490005 | 258.589996 | 3,934,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.