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 | 1,531,699,200 | 258.630005 | 259.040009 | 253.830002 | 254.679993 | 2,165,100 |
ADBE | 1,531,785,600 | 252.679993 | 258.679993 | 250.710007 | 258.309998 | 2,552,000 |
ADBE | 1,531,872,000 | 257.859985 | 260.940002 | 256.540009 | 259.779999 | 2,637,000 |
ADBE | 1,531,958,400 | 258 | 259.600006 | 256.359985 | 257.679993 | 1,980,200 |
ADBE | 1,532,044,800 | 258.170013 | 259.450012 | 256.73999 | 257.540009 | 2,221,800 |
ADBE | 1,532,304,000 | 257.660004 | 260.140015 | 256.380005 | 259.470001 | 1,935,700 |
ADBE | 1,532,390,400 | 261.040009 | 262.730011 | 255.929993 | 257.48999 | 2,433,300 |
ADBE | 1,532,476,800 | 258.350006 | 263.5 | 257.829987 | 263.170013 | 2,270,300 |
ADBE | 1,532,563,200 | 261.920013 | 263.829987 | 258.48999 | 261.929993 | 2,265,800 |
ADBE | 1,532,649,600 | 262.049988 | 262.859985 | 253.050003 | 254.809998 | 3,030,900 |
ADBE | 1,532,908,800 | 254.419998 | 254.759995 | 240.100006 | 242.320007 | 5,496,800 |
ADBE | 1,532,995,200 | 244.929993 | 246.800003 | 241.160004 | 244.679993 | 2,939,500 |
ADBE | 1,533,081,600 | 245 | 248.759995 | 244.240005 | 248.009995 | 3,185,000 |
ADBE | 1,533,168,000 | 245.699997 | 252.570007 | 245 | 252.220001 | 2,395,400 |
ADBE | 1,533,254,400 | 252.580002 | 254.389999 | 249.479996 | 253.279999 | 2,100,300 |
ADBE | 1,533,513,600 | 252.740005 | 254.880005 | 251.539993 | 254.110001 | 1,535,300 |
ADBE | 1,533,600,000 | 254.5 | 255.160004 | 252.449997 | 253.389999 | 1,885,400 |
ADBE | 1,533,686,400 | 252.949997 | 254.570007 | 251.630005 | 253.830002 | 1,585,400 |
ADBE | 1,533,772,800 | 254.550003 | 255.75 | 253.389999 | 253.800003 | 2,092,000 |
ADBE | 1,533,859,200 | 252 | 254.970001 | 251.5 | 253.699997 | 1,789,000 |
ADBE | 1,534,118,400 | 254.160004 | 256.600006 | 253.300003 | 253.539993 | 1,532,700 |
ADBE | 1,534,204,800 | 254.380005 | 256.25 | 252.089996 | 256.049988 | 2,100,300 |
ADBE | 1,534,291,200 | 253.800003 | 255.830002 | 248.020004 | 250.520004 | 2,744,700 |
ADBE | 1,534,377,600 | 252.789993 | 253.300003 | 248.100006 | 248.889999 | 2,420,400 |
ADBE | 1,534,464,000 | 248.389999 | 249.220001 | 243.710007 | 245.699997 | 2,744,200 |
ADBE | 1,534,723,200 | 246.080002 | 250.369995 | 246 | 249.759995 | 2,901,300 |
ADBE | 1,534,809,600 | 250.449997 | 253.330002 | 250.360001 | 251.5 | 2,168,900 |
ADBE | 1,534,896,000 | 250.589996 | 256.160004 | 250.360001 | 255.539993 | 1,895,400 |
ADBE | 1,534,982,400 | 254.619995 | 258.329987 | 254.470001 | 257 | 2,984,300 |
ADBE | 1,535,068,800 | 258.329987 | 263.390015 | 258.329987 | 261.51001 | 3,862,300 |
ADBE | 1,535,328,000 | 263 | 263.700012 | 259.390015 | 262.399994 | 2,433,000 |
ADBE | 1,535,414,400 | 263.700012 | 263.700012 | 261.029999 | 263.040009 | 1,867,100 |
ADBE | 1,535,500,800 | 263 | 269.959991 | 262.559998 | 268.359985 | 3,155,200 |
ADBE | 1,535,587,200 | 266.720001 | 269.049988 | 265.5 | 266.429993 | 2,409,300 |
ADBE | 1,535,673,600 | 265.549988 | 266.829987 | 263.200012 | 263.51001 | 2,944,500 |
ADBE | 1,536,019,200 | 263.670013 | 266.929993 | 262.299988 | 266.679993 | 2,158,200 |
ADBE | 1,536,105,600 | 265.609985 | 266.160004 | 254.539993 | 256.140015 | 4,203,300 |
ADBE | 1,536,192,000 | 256.950012 | 260.269989 | 255.139999 | 259.75 | 2,810,800 |
ADBE | 1,536,278,400 | 258 | 263.670013 | 257.119995 | 260.869995 | 2,894,300 |
ADBE | 1,536,537,600 | 264.269989 | 265.929993 | 260.790009 | 265.369995 | 2,633,600 |
ADBE | 1,536,624,000 | 265.299988 | 268.600006 | 263.309998 | 267 | 2,866,000 |
ADBE | 1,536,710,400 | 267.829987 | 270.940002 | 266.450012 | 267.790009 | 3,365,400 |
ADBE | 1,536,796,800 | 267.130005 | 270 | 265.01001 | 268.519989 | 4,774,000 |
ADBE | 1,536,883,200 | 269 | 277.609985 | 268 | 274.690002 | 6,182,500 |
ADBE | 1,537,142,400 | 275 | 275.779999 | 267.679993 | 268.25 | 3,080,900 |
ADBE | 1,537,228,800 | 267.609985 | 273.779999 | 266.600006 | 270.790009 | 2,684,400 |
ADBE | 1,537,315,200 | 271.140015 | 271.950012 | 263.609985 | 264.880005 | 2,801,400 |
ADBE | 1,537,401,600 | 266.470001 | 269.540009 | 264.190002 | 266.339996 | 2,560,200 |
ADBE | 1,537,488,000 | 266.149994 | 267.5 | 260.23999 | 260.880005 | 6,186,500 |
ADBE | 1,537,747,200 | 260 | 264.459991 | 257.070007 | 264.089996 | 2,619,100 |
ADBE | 1,537,833,600 | 264.600006 | 268.429993 | 264.200012 | 267.839996 | 2,298,000 |
ADBE | 1,537,920,000 | 268.559998 | 270.679993 | 266.660004 | 268.470001 | 2,027,700 |
ADBE | 1,538,006,400 | 270 | 272.420013 | 269.25 | 269.910004 | 1,735,200 |
ADBE | 1,538,092,800 | 269.75 | 272.26001 | 268.440002 | 269.950012 | 2,784,500 |
ADBE | 1,538,352,000 | 271.76001 | 276.630005 | 271.459991 | 275.48999 | 3,553,100 |
ADBE | 1,538,438,400 | 274.709991 | 277.029999 | 271.850006 | 272 | 3,254,400 |
ADBE | 1,538,524,800 | 273.25 | 274.170013 | 269.76001 | 270.51001 | 2,726,400 |
ADBE | 1,538,611,200 | 269.5 | 271.070007 | 260.540009 | 263.709991 | 3,780,300 |
ADBE | 1,538,697,600 | 263.959991 | 266.100006 | 258.309998 | 263.220001 | 3,098,600 |
ADBE | 1,538,956,800 | 261.839996 | 263.459991 | 248.690002 | 254.690002 | 5,109,200 |
ADBE | 1,539,043,200 | 254.160004 | 258.720001 | 251.710007 | 254.160004 | 2,597,500 |
ADBE | 1,539,129,600 | 252.520004 | 253.380005 | 237.860001 | 237.910004 | 5,309,300 |
ADBE | 1,539,216,000 | 236.410004 | 245.720001 | 234.720001 | 238.589996 | 7,042,900 |
ADBE | 1,539,302,400 | 247.740005 | 249.910004 | 242.779999 | 248.869995 | 4,779,900 |
ADBE | 1,539,561,600 | 248.339996 | 248.369995 | 238 | 238.009995 | 5,106,400 |
ADBE | 1,539,648,000 | 252.5 | 261.730011 | 251.770004 | 260.670013 | 8,679,600 |
ADBE | 1,539,734,400 | 261.209991 | 261.890015 | 255.259995 | 258.910004 | 4,405,100 |
ADBE | 1,539,820,800 | 256.190002 | 257.209991 | 246.009995 | 250.350006 | 5,378,900 |
ADBE | 1,539,907,200 | 252.729996 | 252.889999 | 243.639999 | 245.029999 | 4,070,600 |
ADBE | 1,540,166,400 | 246 | 251.639999 | 242.800003 | 251.059998 | 3,487,000 |
ADBE | 1,540,252,800 | 246.190002 | 254.910004 | 242.559998 | 251.759995 | 5,006,300 |
ADBE | 1,540,339,200 | 250.610001 | 254.600006 | 238.229996 | 238.440002 | 4,859,500 |
ADBE | 1,540,425,600 | 242.169998 | 253.589996 | 241.660004 | 252.919998 | 5,283,600 |
ADBE | 1,540,512,000 | 243.850006 | 252.179993 | 241.410004 | 245.800003 | 4,505,800 |
ADBE | 1,540,771,200 | 250.669998 | 254.529999 | 233.399994 | 239.75 | 4,725,000 |
ADBE | 1,540,857,600 | 238.990005 | 242.5 | 231.699997 | 238.410004 | 5,626,800 |
ADBE | 1,540,944,000 | 245.410004 | 249.600006 | 243.669998 | 245.759995 | 4,423,000 |
ADBE | 1,541,030,400 | 245.690002 | 247.550003 | 241.490005 | 245.279999 | 3,192,200 |
ADBE | 1,541,116,800 | 246.570007 | 247.470001 | 237.800003 | 239.639999 | 4,335,300 |
ADBE | 1,541,376,000 | 240 | 241 | 233.619995 | 239.889999 | 3,224,100 |
ADBE | 1,541,462,400 | 240.479996 | 244.639999 | 237.759995 | 240.559998 | 2,446,700 |
ADBE | 1,541,548,800 | 244.800003 | 253.960007 | 243.809998 | 253.429993 | 3,790,600 |
ADBE | 1,541,635,200 | 253.309998 | 254.130005 | 247.740005 | 249.960007 | 2,389,300 |
ADBE | 1,541,721,600 | 247.559998 | 248.289993 | 241.160004 | 244.839996 | 2,765,900 |
ADBE | 1,541,980,800 | 244.139999 | 244.800003 | 235.360001 | 236.669998 | 3,498,300 |
ADBE | 1,542,067,200 | 238.380005 | 243 | 235.850006 | 238.740005 | 4,017,100 |
ADBE | 1,542,153,600 | 242.160004 | 242.910004 | 231.910004 | 235.220001 | 3,261,300 |
ADBE | 1,542,240,000 | 233.979996 | 241.429993 | 231.330002 | 239.949997 | 3,383,500 |
ADBE | 1,542,326,400 | 239.520004 | 240.139999 | 235.369995 | 238.889999 | 2,897,400 |
ADBE | 1,542,585,600 | 237.5 | 238.649994 | 218.720001 | 219.690002 | 7,642,200 |
ADBE | 1,542,672,000 | 209.410004 | 222.839996 | 207.020004 | 219.729996 | 6,180,500 |
ADBE | 1,542,758,400 | 225.330002 | 228.990005 | 222.240005 | 225.979996 | 4,846,400 |
ADBE | 1,542,931,200 | 222.710007 | 227.740005 | 222.509995 | 225.559998 | 1,691,000 |
ADBE | 1,543,190,400 | 229.190002 | 233.300003 | 227.910004 | 231.960007 | 3,603,700 |
ADBE | 1,543,276,800 | 230.770004 | 232.779999 | 228.679993 | 232.25 | 2,882,400 |
ADBE | 1,543,363,200 | 237.899994 | 250.410004 | 237.740005 | 249.210007 | 6,447,100 |
ADBE | 1,543,449,600 | 246.360001 | 252.25 | 244.309998 | 249.089996 | 3,723,500 |
ADBE | 1,543,536,000 | 250.229996 | 251.570007 | 247.089996 | 250.889999 | 5,156,700 |
ADBE | 1,543,795,200 | 260.709991 | 260.720001 | 251.820007 | 255.259995 | 4,286,200 |
ADBE | 1,543,881,600 | 253.220001 | 254.710007 | 244.979996 | 245.820007 | 4,041,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.