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 | 1,569,283,200 | 279.579987 | 280.700012 | 271.079987 | 272.470001 | 3,288,100 |
ADBE | 1,569,369,600 | 271.899994 | 277.709991 | 267.730011 | 277.429993 | 3,307,300 |
ADBE | 1,569,456,000 | 278.459991 | 285.899994 | 277.01001 | 283.809998 | 4,270,800 |
ADBE | 1,569,542,400 | 284.630005 | 284.980011 | 274.119995 | 277.540009 | 3,167,600 |
ADBE | 1,569,801,600 | 277.540009 | 279 | 275.140015 | 276.25 | 3,992,300 |
ADBE | 1,569,888,000 | 278.98999 | 279.649994 | 271.869995 | 272.709991 | 3,245,800 |
ADBE | 1,569,974,400 | 271.179993 | 271.179993 | 265.190002 | 266.660004 | 3,370,100 |
ADBE | 1,570,060,800 | 266.920013 | 272.799988 | 263.850006 | 272.399994 | 3,545,100 |
ADBE | 1,570,147,200 | 273.109985 | 278.079987 | 273.109985 | 276.959991 | 2,566,300 |
ADBE | 1,570,406,400 | 276.320007 | 278.48999 | 275.589996 | 276.899994 | 1,823,500 |
ADBE | 1,570,492,800 | 274.459991 | 275.410004 | 270.799988 | 270.829987 | 2,135,900 |
ADBE | 1,570,579,200 | 273.519989 | 275.549988 | 272.859985 | 274.269989 | 1,359,400 |
ADBE | 1,570,665,600 | 274.059998 | 276.709991 | 272.790009 | 274.980011 | 1,562,300 |
ADBE | 1,570,752,000 | 278.369995 | 281.269989 | 277.630005 | 278.290009 | 2,087,600 |
ADBE | 1,571,011,200 | 278.109985 | 279.420013 | 277.149994 | 277.779999 | 1,372,600 |
ADBE | 1,571,097,600 | 278.170013 | 281.51001 | 278.019989 | 279.390015 | 1,964,000 |
ADBE | 1,571,184,000 | 270.230011 | 272.809998 | 267.51001 | 272.700012 | 4,315,200 |
ADBE | 1,571,270,400 | 272.609985 | 274.119995 | 267.149994 | 269.23999 | 3,319,100 |
ADBE | 1,571,356,800 | 269.359985 | 269.679993 | 262.100006 | 265.519989 | 4,391,000 |
ADBE | 1,571,616,000 | 265.630005 | 267.429993 | 262.570007 | 266.839996 | 2,868,800 |
ADBE | 1,571,702,400 | 268.48999 | 269.279999 | 260.640015 | 261.089996 | 3,349,100 |
ADBE | 1,571,788,800 | 261 | 265.519989 | 259.570007 | 261.320007 | 3,020,400 |
ADBE | 1,571,875,200 | 264.040009 | 271.459991 | 263.25 | 269.700012 | 3,511,000 |
ADBE | 1,571,961,600 | 267.799988 | 271.609985 | 267.019989 | 270.980011 | 1,822,300 |
ADBE | 1,572,220,800 | 271.579987 | 272.290009 | 268.380005 | 271.350006 | 2,281,900 |
ADBE | 1,572,307,200 | 271.679993 | 273.720001 | 271.059998 | 271.450012 | 1,723,500 |
ADBE | 1,572,393,600 | 273.25 | 278.649994 | 272.609985 | 278.410004 | 2,320,800 |
ADBE | 1,572,480,000 | 278.269989 | 279.320007 | 275.309998 | 277.929993 | 2,845,400 |
ADBE | 1,572,566,400 | 279.140015 | 281.829987 | 277.269989 | 277.820007 | 2,827,200 |
ADBE | 1,572,825,600 | 280.559998 | 281.209991 | 276.049988 | 277.5 | 2,790,200 |
ADBE | 1,572,912,000 | 292.109985 | 292.880005 | 283.600006 | 289.290009 | 6,170,600 |
ADBE | 1,572,998,400 | 289.109985 | 289.26001 | 285.609985 | 287.399994 | 2,762,400 |
ADBE | 1,573,084,800 | 288.299988 | 293.480011 | 287 | 290.769989 | 3,201,600 |
ADBE | 1,573,171,200 | 290.019989 | 292.459991 | 288.480011 | 292.459991 | 1,628,500 |
ADBE | 1,573,430,400 | 291.950012 | 292.339996 | 289.700012 | 290.269989 | 1,777,400 |
ADBE | 1,573,516,800 | 290.790009 | 294.160004 | 290.269989 | 291.720001 | 2,084,900 |
ADBE | 1,573,603,200 | 291.859985 | 293.700012 | 290.26001 | 293.540009 | 1,739,900 |
ADBE | 1,573,689,600 | 293.540009 | 295.079987 | 292.149994 | 294.529999 | 1,459,700 |
ADBE | 1,573,776,000 | 296.540009 | 297.5 | 293.559998 | 297.5 | 2,011,300 |
ADBE | 1,574,035,200 | 297.549988 | 298.559998 | 296 | 297.160004 | 1,632,700 |
ADBE | 1,574,121,600 | 298.75 | 300.73999 | 296.390015 | 300.600006 | 2,142,700 |
ADBE | 1,574,208,000 | 299.390015 | 302.049988 | 297.049988 | 300.100006 | 1,841,300 |
ADBE | 1,574,294,400 | 298.98999 | 300.350006 | 296.619995 | 298.799988 | 1,609,800 |
ADBE | 1,574,380,800 | 299.589996 | 299.920013 | 295.799988 | 299.299988 | 1,508,900 |
ADBE | 1,574,640,000 | 300.480011 | 305.450012 | 300.480011 | 305.279999 | 2,205,400 |
ADBE | 1,574,726,400 | 305 | 309.059998 | 304.890015 | 307.899994 | 2,619,000 |
ADBE | 1,574,812,800 | 308.5 | 309.170013 | 305.73999 | 309.059998 | 1,469,700 |
ADBE | 1,574,985,600 | 308.519989 | 310 | 308 | 309.529999 | 1,175,100 |
ADBE | 1,575,244,800 | 309.220001 | 309.899994 | 299.51001 | 302.75 | 2,891,400 |
ADBE | 1,575,331,200 | 298.23999 | 304.459991 | 297.320007 | 303.910004 | 1,608,500 |
ADBE | 1,575,417,600 | 305 | 305.329987 | 301.279999 | 302.51001 | 1,522,800 |
ADBE | 1,575,504,000 | 303.130005 | 304.23999 | 301 | 303.029999 | 1,698,100 |
ADBE | 1,575,590,400 | 306.200012 | 306.75 | 303.160004 | 306.230011 | 1,733,000 |
ADBE | 1,575,849,600 | 308.910004 | 310.910004 | 306.700012 | 307.049988 | 2,892,500 |
ADBE | 1,575,936,000 | 306.619995 | 309.029999 | 304.100006 | 304.170013 | 2,155,300 |
ADBE | 1,576,022,400 | 305.149994 | 305.380005 | 301.480011 | 303.73999 | 2,928,600 |
ADBE | 1,576,108,800 | 303 | 306.579987 | 300.720001 | 305.959991 | 3,104,600 |
ADBE | 1,576,195,200 | 314.109985 | 321.730011 | 313.73999 | 317.940002 | 6,606,700 |
ADBE | 1,576,454,400 | 319.269989 | 325.25 | 319.269989 | 323.799988 | 3,436,700 |
ADBE | 1,576,540,800 | 325.040009 | 325.079987 | 321.75 | 322.850006 | 2,331,900 |
ADBE | 1,576,627,200 | 322.100006 | 326.820007 | 322.01001 | 324.380005 | 2,332,600 |
ADBE | 1,576,713,600 | 324.380005 | 327.959991 | 324.26001 | 327.630005 | 2,561,400 |
ADBE | 1,576,800,000 | 328.369995 | 330 | 325.619995 | 327.609985 | 4,233,000 |
ADBE | 1,577,059,200 | 328.829987 | 329.880005 | 327.26001 | 328.950012 | 2,210,600 |
ADBE | 1,577,145,600 | 329 | 331.540009 | 328.679993 | 329.640015 | 1,066,400 |
ADBE | 1,577,318,400 | 329.630005 | 331.279999 | 329.630005 | 331.200012 | 1,055,100 |
ADBE | 1,577,404,800 | 332.880005 | 332.880005 | 329.769989 | 330.790009 | 1,229,800 |
ADBE | 1,577,664,000 | 330.350006 | 330.470001 | 325.170013 | 328.339996 | 1,896,700 |
ADBE | 1,577,750,400 | 326.25 | 329.940002 | 326.25 | 329.809998 | 1,592,300 |
ADBE | 1,577,923,200 | 330 | 334.480011 | 329.170013 | 334.429993 | 1,990,100 |
ADBE | 1,578,009,600 | 329.170013 | 332.980011 | 328.690002 | 331.809998 | 1,577,600 |
ADBE | 1,578,268,800 | 328.290009 | 333.910004 | 328.190002 | 333.709991 | 1,874,700 |
ADBE | 1,578,355,200 | 334.149994 | 334.790009 | 332.309998 | 333.390015 | 2,500,800 |
ADBE | 1,578,441,600 | 333.809998 | 339.230011 | 333.399994 | 337.869995 | 2,248,500 |
ADBE | 1,578,528,000 | 340.140015 | 341.809998 | 338.190002 | 340.450012 | 1,626,300 |
ADBE | 1,578,614,400 | 342.049988 | 343.359985 | 339.619995 | 339.809998 | 1,480,400 |
ADBE | 1,578,873,600 | 341.540009 | 345.730011 | 341.220001 | 345.630005 | 2,069,200 |
ADBE | 1,578,960,000 | 347.01001 | 347.269989 | 343.149994 | 344.630005 | 2,274,400 |
ADBE | 1,579,046,400 | 346.420013 | 347.5 | 342.459991 | 342.940002 | 2,213,300 |
ADBE | 1,579,132,800 | 345.980011 | 345.98999 | 342.76001 | 345.380005 | 2,439,600 |
ADBE | 1,579,219,200 | 349 | 349.950012 | 346.380005 | 349.73999 | 2,536,100 |
ADBE | 1,579,564,800 | 346.369995 | 352.369995 | 345.619995 | 350 | 2,121,200 |
ADBE | 1,579,651,200 | 352.600006 | 354.279999 | 349.959991 | 350.059998 | 1,600,300 |
ADBE | 1,579,737,600 | 351.019989 | 352.160004 | 347.850006 | 351.76001 | 2,084,400 |
ADBE | 1,579,824,000 | 354.100006 | 355.690002 | 349.200012 | 351.369995 | 1,640,200 |
ADBE | 1,580,083,200 | 341.040009 | 349.899994 | 340.399994 | 346.899994 | 2,652,000 |
ADBE | 1,580,169,600 | 349 | 355.660004 | 347.119995 | 354.630005 | 2,270,800 |
ADBE | 1,580,256,000 | 356.700012 | 356.700012 | 351.359985 | 351.660004 | 1,521,300 |
ADBE | 1,580,342,400 | 349.690002 | 356.820007 | 349.690002 | 356.73999 | 1,834,900 |
ADBE | 1,580,428,800 | 355.839996 | 355.839996 | 348.299988 | 351.140015 | 3,692,900 |
ADBE | 1,580,688,000 | 353.410004 | 358.670013 | 352.290009 | 358 | 2,693,800 |
ADBE | 1,580,774,400 | 363.429993 | 367.440002 | 360.450012 | 366.73999 | 3,053,000 |
ADBE | 1,580,860,800 | 373.98999 | 374.480011 | 362.309998 | 365.549988 | 2,463,400 |
ADBE | 1,580,947,200 | 366.160004 | 368.25 | 363.01001 | 367.459991 | 2,224,500 |
ADBE | 1,581,033,600 | 366 | 369.339996 | 364.380005 | 366.089996 | 2,092,700 |
ADBE | 1,581,292,800 | 365.440002 | 370.809998 | 365.220001 | 370 | 2,426,800 |
ADBE | 1,581,379,200 | 373.029999 | 373.700012 | 367.25 | 369.279999 | 2,004,700 |
ADBE | 1,581,465,600 | 370.640015 | 374.429993 | 367.149994 | 374.290009 | 2,355,600 |
ADBE | 1,581,552,000 | 372.559998 | 377.709991 | 372.390015 | 374.839996 | 1,917,100 |
ADBE | 1,581,638,400 | 376.279999 | 379.829987 | 375.850006 | 379.670013 | 1,690,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.