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 | 1,544,054,400 | 240 | 250.679993 | 237.960007 | 250.630005 | 3,950,600 |
ADBE | 1,544,140,800 | 248.389999 | 249.259995 | 237.649994 | 238 | 3,971,100 |
ADBE | 1,544,400,000 | 237.460007 | 245.399994 | 237.009995 | 244.089996 | 3,194,300 |
ADBE | 1,544,486,400 | 251.429993 | 251.75 | 242.779999 | 245.339996 | 3,179,400 |
ADBE | 1,544,572,800 | 249.990005 | 251.559998 | 245.039993 | 245.550003 | 4,067,900 |
ADBE | 1,544,659,200 | 248.149994 | 251.600006 | 245.199997 | 248.080002 | 5,395,200 |
ADBE | 1,544,745,600 | 240.759995 | 240.919998 | 229.910004 | 230 | 12,189,400 |
ADBE | 1,545,004,800 | 226.929993 | 230.630005 | 220.479996 | 221.380005 | 7,059,500 |
ADBE | 1,545,091,200 | 222.529999 | 228.130005 | 221.550003 | 226.179993 | 5,265,000 |
ADBE | 1,545,177,600 | 225.919998 | 231.020004 | 221.110001 | 224.649994 | 6,110,800 |
ADBE | 1,545,264,000 | 223 | 224.850006 | 212.830002 | 218.649994 | 6,099,400 |
ADBE | 1,545,350,400 | 219.550003 | 222.259995 | 207.369995 | 208.800003 | 8,828,100 |
ADBE | 1,545,609,600 | 206.899994 | 212.580002 | 204.949997 | 205.160004 | 2,940,500 |
ADBE | 1,545,782,400 | 206.529999 | 222.960007 | 206.25 | 222.949997 | 5,897,900 |
ADBE | 1,545,868,800 | 219.990005 | 225.169998 | 214.160004 | 225.139999 | 3,931,100 |
ADBE | 1,545,955,200 | 227.580002 | 228.110001 | 220.869995 | 223.130005 | 3,160,200 |
ADBE | 1,546,214,400 | 225.559998 | 227.330002 | 223.240005 | 226.240005 | 2,866,400 |
ADBE | 1,546,387,200 | 219.910004 | 226.169998 | 219 | 224.570007 | 2,784,100 |
ADBE | 1,546,473,600 | 220.880005 | 223.630005 | 215.149994 | 215.699997 | 3,663,500 |
ADBE | 1,546,560,000 | 219.839996 | 227.649994 | 217.479996 | 226.190002 | 4,043,400 |
ADBE | 1,546,819,200 | 229.949997 | 232.600006 | 227.289993 | 229.259995 | 3,638,500 |
ADBE | 1,546,905,600 | 232.649994 | 233.770004 | 228.330002 | 232.679993 | 3,685,900 |
ADBE | 1,546,992,000 | 234.009995 | 238.589996 | 232 | 235.429993 | 3,594,200 |
ADBE | 1,547,078,400 | 233.770004 | 238.039993 | 231.710007 | 237.770004 | 2,704,600 |
ADBE | 1,547,164,800 | 235.710007 | 239.320007 | 235.229996 | 237.550003 | 3,179,500 |
ADBE | 1,547,424,000 | 235.330002 | 236.259995 | 231.960007 | 234.559998 | 2,606,800 |
ADBE | 1,547,510,400 | 237.899994 | 243.929993 | 237.259995 | 242.360001 | 3,656,500 |
ADBE | 1,547,596,800 | 243.600006 | 244 | 239.679993 | 241.949997 | 2,885,200 |
ADBE | 1,547,683,200 | 240.130005 | 245.039993 | 238.779999 | 244.399994 | 2,836,200 |
ADBE | 1,547,769,600 | 247.449997 | 250.679993 | 244.449997 | 247.509995 | 3,711,300 |
ADBE | 1,548,115,200 | 245.130005 | 245.610001 | 241.190002 | 243.850006 | 4,155,500 |
ADBE | 1,548,201,600 | 244.910004 | 248.160004 | 240.600006 | 245.139999 | 2,031,400 |
ADBE | 1,548,288,000 | 245.619995 | 245.979996 | 241.179993 | 242.559998 | 3,643,000 |
ADBE | 1,548,374,400 | 244.990005 | 247.100006 | 243.429993 | 244.949997 | 3,822,300 |
ADBE | 1,548,633,600 | 241 | 243.220001 | 239.350006 | 241.850006 | 2,110,400 |
ADBE | 1,548,720,000 | 241.809998 | 242.869995 | 237.270004 | 238.270004 | 1,937,100 |
ADBE | 1,548,806,400 | 240.160004 | 243 | 238.869995 | 242.669998 | 2,482,900 |
ADBE | 1,548,892,800 | 243 | 249 | 243 | 247.820007 | 5,007,200 |
ADBE | 1,548,979,200 | 247.820007 | 251.039993 | 246.100006 | 247.380005 | 3,033,300 |
ADBE | 1,549,238,400 | 248.559998 | 256.98999 | 248.059998 | 254.740005 | 3,705,100 |
ADBE | 1,549,324,800 | 256.73999 | 258.559998 | 254.009995 | 254.820007 | 3,042,000 |
ADBE | 1,549,411,200 | 255.059998 | 255.929993 | 250.710007 | 254.350006 | 2,539,100 |
ADBE | 1,549,497,600 | 251.330002 | 254.309998 | 250.279999 | 253.740005 | 2,099,300 |
ADBE | 1,549,584,000 | 251.389999 | 257.049988 | 250.639999 | 257 | 2,756,800 |
ADBE | 1,549,843,200 | 258.890015 | 259.899994 | 256.190002 | 258.390015 | 3,538,100 |
ADBE | 1,549,929,600 | 260.149994 | 262.25 | 258.670013 | 261.369995 | 2,518,400 |
ADBE | 1,550,016,000 | 263.130005 | 263.359985 | 259.369995 | 260.230011 | 1,899,700 |
ADBE | 1,550,102,400 | 259.399994 | 261.709991 | 258.01001 | 260.140015 | 1,885,000 |
ADBE | 1,550,188,800 | 260.339996 | 260.970001 | 258.070007 | 259.450012 | 2,999,200 |
ADBE | 1,550,534,400 | 258.980011 | 260.059998 | 256.450012 | 257.809998 | 3,475,600 |
ADBE | 1,550,620,800 | 258.130005 | 260.98999 | 255.919998 | 258.100006 | 2,484,800 |
ADBE | 1,550,707,200 | 257.299988 | 259.350006 | 255.119995 | 257.76001 | 2,607,400 |
ADBE | 1,550,793,600 | 257.609985 | 260.23999 | 257.609985 | 258.899994 | 2,006,000 |
ADBE | 1,551,052,800 | 261.5 | 262.980011 | 258.179993 | 258.619995 | 1,815,800 |
ADBE | 1,551,139,200 | 258 | 262.579987 | 256.369995 | 261.220001 | 2,538,900 |
ADBE | 1,551,225,600 | 259.769989 | 263.079987 | 256.519989 | 262.899994 | 2,266,800 |
ADBE | 1,551,312,000 | 262.399994 | 266.23999 | 261.76001 | 262.5 | 3,810,300 |
ADBE | 1,551,398,400 | 265.75 | 266.23999 | 261.5 | 264.01001 | 2,594,000 |
ADBE | 1,551,657,600 | 266.700012 | 267 | 254.080002 | 258.160004 | 2,994,900 |
ADBE | 1,551,744,000 | 259 | 259.869995 | 256.369995 | 257.380005 | 2,101,800 |
ADBE | 1,551,830,400 | 257.399994 | 259.48999 | 253.839996 | 256.399994 | 1,950,500 |
ADBE | 1,551,916,800 | 255.770004 | 257.48999 | 253.289993 | 255.460007 | 3,185,200 |
ADBE | 1,552,003,200 | 251.490005 | 255.020004 | 249.100006 | 254.740005 | 2,195,400 |
ADBE | 1,552,262,400 | 255.979996 | 261.459991 | 255.770004 | 260.959991 | 2,711,700 |
ADBE | 1,552,348,800 | 261.859985 | 264.75 | 259.01001 | 263.51001 | 2,583,500 |
ADBE | 1,552,435,200 | 265.5 | 269.799988 | 264.130005 | 264.380005 | 3,992,500 |
ADBE | 1,552,521,600 | 265.26001 | 268 | 263.519989 | 267.690002 | 5,113,400 |
ADBE | 1,552,608,000 | 258.029999 | 260 | 252.029999 | 257.089996 | 12,110,500 |
ADBE | 1,552,867,200 | 257.109985 | 259.959991 | 253.889999 | 257.76001 | 4,013,400 |
ADBE | 1,552,953,600 | 259.429993 | 260.640015 | 256.339996 | 260.420013 | 4,257,300 |
ADBE | 1,553,040,000 | 260.540009 | 262.299988 | 256.170013 | 259.73999 | 3,732,600 |
ADBE | 1,553,126,400 | 259 | 264.339996 | 258.399994 | 264.179993 | 2,359,900 |
ADBE | 1,553,212,800 | 263.470001 | 264.640015 | 259.519989 | 259.690002 | 3,454,000 |
ADBE | 1,553,472,000 | 259.209991 | 263.119995 | 257.100006 | 262.269989 | 2,639,300 |
ADBE | 1,553,558,400 | 265.049988 | 267.73999 | 263.839996 | 265.589996 | 3,150,100 |
ADBE | 1,553,644,800 | 265.529999 | 265.970001 | 259.040009 | 262.339996 | 2,521,900 |
ADBE | 1,553,731,200 | 263.5 | 265.170013 | 260.880005 | 263.529999 | 2,018,000 |
ADBE | 1,553,817,600 | 265.470001 | 266.75 | 264.200012 | 266.48999 | 2,097,400 |
ADBE | 1,554,076,800 | 269.850006 | 272.390015 | 268.190002 | 272.170013 | 2,970,100 |
ADBE | 1,554,163,200 | 272.890015 | 273 | 267.630005 | 271.350006 | 1,877,800 |
ADBE | 1,554,249,600 | 273.709991 | 274.179993 | 270.980011 | 271.5 | 2,432,800 |
ADBE | 1,554,336,000 | 270.980011 | 271.470001 | 263.720001 | 267.890015 | 2,947,400 |
ADBE | 1,554,422,400 | 269.440002 | 269.940002 | 266.589996 | 267.450012 | 1,970,500 |
ADBE | 1,554,681,600 | 266.959991 | 269.089996 | 264.700012 | 268.809998 | 1,796,800 |
ADBE | 1,554,768,000 | 267.119995 | 269.98999 | 266.799988 | 268.98999 | 1,605,900 |
ADBE | 1,554,854,400 | 269.470001 | 272.160004 | 269.01001 | 271.579987 | 1,469,700 |
ADBE | 1,554,940,800 | 271.950012 | 272.920013 | 270.769989 | 271.899994 | 2,085,600 |
ADBE | 1,555,027,200 | 273.01001 | 273.51001 | 270.820007 | 271.859985 | 1,681,100 |
ADBE | 1,555,286,400 | 271.859985 | 273.709991 | 270.619995 | 272.220001 | 1,462,300 |
ADBE | 1,555,372,800 | 273.070007 | 273.390015 | 269.640015 | 271.429993 | 1,638,400 |
ADBE | 1,555,459,200 | 272.170013 | 272.670013 | 268.440002 | 269.450012 | 2,391,500 |
ADBE | 1,555,545,600 | 270.089996 | 270.820007 | 266.640015 | 270.570007 | 2,028,900 |
ADBE | 1,555,891,200 | 269.820007 | 272.320007 | 269.200012 | 272.209991 | 1,364,700 |
ADBE | 1,555,977,600 | 272.540009 | 278.890015 | 271.589996 | 278.48999 | 2,693,600 |
ADBE | 1,556,064,000 | 279.220001 | 280.170013 | 275.25 | 275.450012 | 1,867,600 |
ADBE | 1,556,150,400 | 278.399994 | 279.519989 | 274.380005 | 277.660004 | 1,747,200 |
ADBE | 1,556,236,800 | 278.179993 | 282 | 275.790009 | 281.959991 | 2,114,000 |
ADBE | 1,556,496,000 | 286.459991 | 291.709991 | 285.380005 | 286.140015 | 5,592,400 |
ADBE | 1,556,582,400 | 286.100006 | 289.769989 | 285.25 | 289.25 | 3,068,000 |
ADBE | 1,556,668,800 | 291 | 291 | 283.190002 | 283.350006 | 2,056,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.