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 | 1,556,755,200 | 283.140015 | 284.589996 | 278.149994 | 279.640015 | 2,482,300 |
ADBE | 1,556,841,600 | 282.559998 | 286.350006 | 282.390015 | 285.579987 | 1,979,500 |
ADBE | 1,557,100,800 | 277.600006 | 284.220001 | 275.809998 | 283.660004 | 1,994,500 |
ADBE | 1,557,187,200 | 278.820007 | 280.649994 | 273.670013 | 277.070007 | 2,568,000 |
ADBE | 1,557,273,600 | 275.829987 | 278.369995 | 274.160004 | 276.769989 | 2,610,800 |
ADBE | 1,557,360,000 | 274.160004 | 277.119995 | 270.799988 | 275.790009 | 1,866,800 |
ADBE | 1,557,446,400 | 273.579987 | 279.5 | 270.320007 | 278.480011 | 2,097,500 |
ADBE | 1,557,705,600 | 270.570007 | 274.190002 | 267.220001 | 267.700012 | 2,698,300 |
ADBE | 1,557,792,000 | 269.429993 | 274.230011 | 269.290009 | 271.859985 | 2,046,600 |
ADBE | 1,557,878,400 | 269.820007 | 276.950012 | 269.5 | 276.820007 | 2,708,600 |
ADBE | 1,557,964,800 | 278.630005 | 285.869995 | 278.399994 | 283.549988 | 3,413,100 |
ADBE | 1,558,051,200 | 281.679993 | 284.410004 | 279.070007 | 279.850006 | 2,223,500 |
ADBE | 1,558,310,400 | 276.100006 | 277.890015 | 273.399994 | 275.450012 | 2,392,000 |
ADBE | 1,558,396,800 | 278.209991 | 280 | 277.049988 | 278.070007 | 1,793,500 |
ADBE | 1,558,483,200 | 277.420013 | 282.73999 | 277.26001 | 281.820007 | 1,570,500 |
ADBE | 1,558,569,600 | 278.290009 | 278.429993 | 271.690002 | 274.25 | 2,706,400 |
ADBE | 1,558,656,000 | 273.540009 | 277.480011 | 273.540009 | 274.769989 | 1,878,300 |
ADBE | 1,559,001,600 | 276.48999 | 281.450012 | 275.369995 | 278.25 | 2,475,800 |
ADBE | 1,559,088,000 | 275.290009 | 276.799988 | 272.279999 | 273.380005 | 1,806,000 |
ADBE | 1,559,174,400 | 274.429993 | 275.089996 | 272.429993 | 274.51001 | 1,601,100 |
ADBE | 1,559,260,800 | 271.279999 | 272.910004 | 268.75 | 270.899994 | 2,526,600 |
ADBE | 1,559,520,000 | 270.51001 | 272.809998 | 257.529999 | 259.029999 | 3,903,400 |
ADBE | 1,559,606,400 | 263.269989 | 268.929993 | 257.459991 | 268.709991 | 3,750,800 |
ADBE | 1,559,692,800 | 272.779999 | 273.209991 | 268.390015 | 272.859985 | 2,650,400 |
ADBE | 1,559,779,200 | 273.720001 | 275.76001 | 271.049988 | 274.799988 | 2,211,800 |
ADBE | 1,559,865,600 | 275.869995 | 282.369995 | 275.51001 | 278.160004 | 2,758,900 |
ADBE | 1,560,124,800 | 280.980011 | 284.980011 | 280.200012 | 280.339996 | 2,487,700 |
ADBE | 1,560,211,200 | 283.910004 | 284.890015 | 272.029999 | 275.98999 | 2,969,300 |
ADBE | 1,560,297,600 | 276.130005 | 277.559998 | 274.579987 | 276.839996 | 1,313,700 |
ADBE | 1,560,384,000 | 278.589996 | 278.959991 | 275.920013 | 276.299988 | 1,696,400 |
ADBE | 1,560,470,400 | 275.910004 | 277.100006 | 274 | 274.279999 | 2,262,800 |
ADBE | 1,560,729,600 | 274.630005 | 277.470001 | 274.630005 | 275.600006 | 2,254,200 |
ADBE | 1,560,816,000 | 280.369995 | 280.48999 | 276.619995 | 276.779999 | 4,529,300 |
ADBE | 1,560,902,400 | 287 | 292 | 284.339996 | 291.209991 | 9,738,600 |
ADBE | 1,560,988,800 | 293.25 | 302.660004 | 293.25 | 302.109985 | 5,632,500 |
ADBE | 1,561,075,200 | 301.459991 | 304 | 299.089996 | 299.329987 | 4,015,500 |
ADBE | 1,561,334,400 | 300 | 302.579987 | 298.690002 | 299.869995 | 2,868,900 |
ADBE | 1,561,420,800 | 299.209991 | 300.649994 | 287 | 287.970001 | 4,638,500 |
ADBE | 1,561,507,200 | 291.26001 | 292.76001 | 288.700012 | 288.720001 | 2,896,800 |
ADBE | 1,561,593,600 | 290.040009 | 294.670013 | 290.040009 | 293.230011 | 2,596,800 |
ADBE | 1,561,680,000 | 294.5 | 295.100006 | 291.950012 | 294.649994 | 2,648,300 |
ADBE | 1,561,939,200 | 299.549988 | 301.899994 | 297.660004 | 300.970001 | 2,619,500 |
ADBE | 1,562,025,600 | 301.190002 | 301.579987 | 299.359985 | 301.390015 | 1,816,600 |
ADBE | 1,562,112,000 | 302 | 305.859985 | 301.290009 | 305.700012 | 1,585,300 |
ADBE | 1,562,284,800 | 304.01001 | 305.23999 | 298.929993 | 303.980011 | 2,872,700 |
ADBE | 1,562,544,000 | 302.76001 | 303.109985 | 300.130005 | 302.920013 | 1,909,200 |
ADBE | 1,562,630,400 | 300.559998 | 305.130005 | 300.220001 | 304.200012 | 1,644,300 |
ADBE | 1,562,716,800 | 305.100006 | 309.320007 | 305.100006 | 306.980011 | 1,954,100 |
ADBE | 1,562,803,200 | 307.390015 | 310.170013 | 305.899994 | 307.600006 | 1,951,500 |
ADBE | 1,562,889,600 | 308.01001 | 309.700012 | 304.959991 | 309.420013 | 1,624,800 |
ADBE | 1,563,148,800 | 310 | 310.459991 | 307.720001 | 308.76001 | 1,161,600 |
ADBE | 1,563,235,200 | 308 | 308.459991 | 305.070007 | 305.700012 | 1,838,700 |
ADBE | 1,563,321,600 | 307.130005 | 310.959991 | 306.75 | 309.390015 | 2,298,100 |
ADBE | 1,563,408,000 | 307.209991 | 310.920013 | 306.850006 | 310.079987 | 1,597,200 |
ADBE | 1,563,494,400 | 311.559998 | 313.109985 | 305.269989 | 306.869995 | 2,100,200 |
ADBE | 1,563,753,600 | 308.390015 | 309.920013 | 307.140015 | 308.549988 | 1,336,400 |
ADBE | 1,563,840,000 | 309.910004 | 309.980011 | 305.220001 | 307.880005 | 1,826,800 |
ADBE | 1,563,926,400 | 305.809998 | 310.730011 | 305.809998 | 310.269989 | 1,458,800 |
ADBE | 1,564,012,800 | 308.660004 | 309.660004 | 306.100006 | 308.730011 | 1,378,500 |
ADBE | 1,564,099,200 | 309.970001 | 312.5 | 309.26001 | 311.269989 | 1,507,800 |
ADBE | 1,564,358,400 | 311.940002 | 311.940002 | 301.480011 | 307.220001 | 2,778,400 |
ADBE | 1,564,444,800 | 305.070007 | 307.089996 | 302.549988 | 303.640015 | 2,158,000 |
ADBE | 1,564,531,200 | 303.609985 | 304.950012 | 295.109985 | 298.859985 | 3,066,900 |
ADBE | 1,564,617,600 | 299.149994 | 304.98999 | 296.769989 | 298.440002 | 3,210,200 |
ADBE | 1,564,704,000 | 295.570007 | 297.350006 | 289.420013 | 293.709991 | 3,400,900 |
ADBE | 1,564,963,200 | 285.040009 | 286.869995 | 276.779999 | 280.359985 | 4,292,600 |
ADBE | 1,565,049,600 | 283.630005 | 286.98999 | 282.5 | 286.209991 | 2,552,100 |
ADBE | 1,565,136,000 | 282.23999 | 290.26001 | 282 | 289.019989 | 2,196,700 |
ADBE | 1,565,222,400 | 292.75 | 297.869995 | 290.200012 | 297.779999 | 2,506,000 |
ADBE | 1,565,308,800 | 296.140015 | 298.269989 | 292.149994 | 294.829987 | 1,451,100 |
ADBE | 1,565,568,000 | 293.140015 | 294.420013 | 287.410004 | 288.649994 | 1,580,500 |
ADBE | 1,565,654,400 | 288.230011 | 295.5 | 286.390015 | 293.170013 | 2,326,400 |
ADBE | 1,565,740,800 | 287.600006 | 289.649994 | 281.429993 | 283.660004 | 2,586,000 |
ADBE | 1,565,827,200 | 285.640015 | 286.48999 | 280.859985 | 282.709991 | 2,336,800 |
ADBE | 1,565,913,600 | 285.579987 | 290.149994 | 283.320007 | 287.450012 | 1,954,500 |
ADBE | 1,566,172,800 | 291.320007 | 291.769989 | 287.170013 | 287.970001 | 1,955,200 |
ADBE | 1,566,259,200 | 287.970001 | 288.660004 | 285.399994 | 285.709991 | 1,491,000 |
ADBE | 1,566,345,600 | 288.540009 | 292.920013 | 286.51001 | 291.529999 | 1,520,200 |
ADBE | 1,566,432,000 | 292.570007 | 292.899994 | 285.119995 | 287.690002 | 1,743,200 |
ADBE | 1,566,518,400 | 289.230011 | 293.570007 | 280.970001 | 282.440002 | 2,851,900 |
ADBE | 1,566,777,600 | 284.859985 | 288.890015 | 283.51001 | 288.73999 | 1,792,800 |
ADBE | 1,566,864,000 | 290.660004 | 291.850006 | 286.529999 | 289.450012 | 1,792,300 |
ADBE | 1,566,950,400 | 286.549988 | 287.98999 | 280.420013 | 282.130005 | 2,776,300 |
ADBE | 1,567,036,800 | 285.709991 | 287.700012 | 283.619995 | 286.630005 | 2,171,900 |
ADBE | 1,567,123,200 | 287.410004 | 288.5 | 280.119995 | 284.51001 | 2,373,300 |
ADBE | 1,567,468,800 | 284.25 | 287.459991 | 281.399994 | 282.450012 | 1,837,000 |
ADBE | 1,567,555,200 | 286.040009 | 286.25 | 282.459991 | 284.600006 | 1,516,000 |
ADBE | 1,567,641,600 | 287.829987 | 288.01001 | 281.519989 | 287.75 | 2,835,900 |
ADBE | 1,567,728,000 | 288.200012 | 289.589996 | 283.959991 | 284.940002 | 2,273,100 |
ADBE | 1,567,987,200 | 286.519989 | 286.929993 | 276.600006 | 279.299988 | 3,134,500 |
ADBE | 1,568,073,600 | 277.579987 | 277.579987 | 272.339996 | 276.140015 | 4,097,800 |
ADBE | 1,568,160,000 | 277.660004 | 280.309998 | 274 | 277.779999 | 2,594,000 |
ADBE | 1,568,246,400 | 281 | 282.279999 | 277.940002 | 278.019989 | 2,955,000 |
ADBE | 1,568,332,800 | 278.220001 | 280.279999 | 276.320007 | 278.350006 | 2,948,600 |
ADBE | 1,568,592,000 | 276.619995 | 283.049988 | 275.299988 | 282.929993 | 2,774,700 |
ADBE | 1,568,678,400 | 284.040009 | 285.299988 | 280.359985 | 284.690002 | 4,069,200 |
ADBE | 1,568,764,800 | 275.350006 | 280.290009 | 270.019989 | 279.720001 | 7,449,700 |
ADBE | 1,568,851,200 | 280.170013 | 284.369995 | 279.829987 | 281.26001 | 3,163,500 |
ADBE | 1,568,937,600 | 281.600006 | 283.200012 | 274.950012 | 277.910004 | 4,046,500 |
ADBE | 1,569,196,800 | 275.929993 | 279.579987 | 275.410004 | 277.440002 | 1,966,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.