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 | 1,581,984,000 | 380.200012 | 382.589996 | 378.589996 | 378.850006 | 2,074,400 |
ADBE | 1,582,070,400 | 383.829987 | 385 | 381.480011 | 383.279999 | 2,580,400 |
ADBE | 1,582,156,800 | 384 | 386.75 | 373.480011 | 378.959991 | 3,789,300 |
ADBE | 1,582,243,200 | 378.019989 | 378.339996 | 368.75 | 372.950012 | 2,742,800 |
ADBE | 1,582,502,400 | 355.390015 | 363.459991 | 349 | 357.410004 | 3,924,000 |
ADBE | 1,582,588,800 | 361 | 363.970001 | 346.279999 | 347.799988 | 4,188,100 |
ADBE | 1,582,675,200 | 349.399994 | 360.070007 | 348.600006 | 351.339996 | 3,489,700 |
ADBE | 1,582,761,600 | 340 | 352.23999 | 337.269989 | 337.519989 | 4,737,700 |
ADBE | 1,582,848,000 | 324.420013 | 345.459991 | 324 | 345.119995 | 6,463,400 |
ADBE | 1,583,107,200 | 349.809998 | 360.75 | 342.609985 | 360.279999 | 5,398,100 |
ADBE | 1,583,193,600 | 361.76001 | 364.950012 | 344.040009 | 348.339996 | 4,204,500 |
ADBE | 1,583,280,000 | 354.380005 | 364.269989 | 350.079987 | 363.850006 | 4,146,300 |
ADBE | 1,583,366,400 | 355.059998 | 360.450012 | 347.190002 | 351.029999 | 3,199,000 |
ADBE | 1,583,452,800 | 340.450012 | 344.160004 | 326.600006 | 336.769989 | 5,622,900 |
ADBE | 1,583,712,000 | 311.679993 | 322.440002 | 305.329987 | 305.790009 | 5,291,900 |
ADBE | 1,583,798,400 | 318.980011 | 332.940002 | 309.309998 | 332.380005 | 5,973,700 |
ADBE | 1,583,884,800 | 324.320007 | 326.359985 | 309 | 315.230011 | 4,869,200 |
ADBE | 1,583,971,200 | 290.410004 | 310.130005 | 283 | 285 | 7,230,200 |
ADBE | 1,584,057,600 | 312.880005 | 336 | 298 | 335.5 | 8,935,200 |
ADBE | 1,584,316,800 | 288.359985 | 307.109985 | 283.25 | 286.029999 | 7,140,100 |
ADBE | 1,584,403,200 | 291.200012 | 312.950012 | 278.350006 | 311.809998 | 6,189,100 |
ADBE | 1,584,489,600 | 290 | 296.869995 | 255.130005 | 294.609985 | 7,293,300 |
ADBE | 1,584,576,000 | 291.769989 | 318.709991 | 281.100006 | 307.51001 | 6,023,800 |
ADBE | 1,584,662,400 | 312.920013 | 324.799988 | 293.769989 | 295.339996 | 7,461,800 |
ADBE | 1,584,921,600 | 296.670013 | 312.48999 | 287.779999 | 307.269989 | 6,016,800 |
ADBE | 1,585,008,000 | 322.959991 | 326.98999 | 301.589996 | 310 | 6,592,200 |
ADBE | 1,585,094,400 | 308 | 317.649994 | 298.130005 | 305.910004 | 4,830,400 |
ADBE | 1,585,180,800 | 305.98999 | 324.429993 | 305.690002 | 322.670013 | 4,531,000 |
ADBE | 1,585,267,200 | 311.700012 | 314.290009 | 300.630005 | 305.829987 | 4,862,100 |
ADBE | 1,585,526,400 | 308.890015 | 322.970001 | 308.01001 | 318.390015 | 4,340,200 |
ADBE | 1,585,612,800 | 316.410004 | 326.329987 | 312.679993 | 318.23999 | 6,413,700 |
ADBE | 1,585,699,200 | 307 | 309.609985 | 298.320007 | 301.209991 | 3,903,000 |
ADBE | 1,585,785,600 | 297.76001 | 306.5 | 293.179993 | 303.959991 | 3,589,700 |
ADBE | 1,585,872,000 | 302.059998 | 303.470001 | 289.709991 | 293.609985 | 3,934,700 |
ADBE | 1,586,131,200 | 306.559998 | 320.51001 | 299.959991 | 319.130005 | 5,145,100 |
ADBE | 1,586,217,600 | 327.410004 | 328.320007 | 306.299988 | 308.929993 | 5,422,300 |
ADBE | 1,586,304,000 | 313.880005 | 317.720001 | 308.200012 | 317.179993 | 4,002,500 |
ADBE | 1,586,390,400 | 318.649994 | 320.779999 | 310.790009 | 318.700012 | 3,290,200 |
ADBE | 1,586,736,000 | 315.940002 | 320.899994 | 313.75 | 320.649994 | 1,839,000 |
ADBE | 1,586,822,400 | 328.769989 | 342.100006 | 328.470001 | 340.769989 | 3,858,900 |
ADBE | 1,586,908,800 | 335.339996 | 339.220001 | 329.649994 | 332.549988 | 2,818,600 |
ADBE | 1,586,995,200 | 339.709991 | 345.519989 | 336.040009 | 342.700012 | 3,918,600 |
ADBE | 1,587,081,600 | 350.089996 | 350.380005 | 340.5 | 344.109985 | 3,342,400 |
ADBE | 1,587,340,800 | 340.790009 | 348.5 | 338.75 | 344.880005 | 2,772,000 |
ADBE | 1,587,427,200 | 340.899994 | 342.76001 | 325.209991 | 328.98999 | 3,548,200 |
ADBE | 1,587,513,600 | 337.410004 | 339.380005 | 332.799988 | 336.769989 | 2,231,500 |
ADBE | 1,587,600,000 | 338.899994 | 341.75 | 334.799988 | 335.369995 | 2,120,300 |
ADBE | 1,587,686,400 | 338 | 344.700012 | 333.5 | 344.100006 | 2,143,900 |
ADBE | 1,587,945,600 | 348.799988 | 349.959991 | 345.119995 | 348.5 | 2,375,200 |
ADBE | 1,588,032,000 | 353.089996 | 353.450012 | 332.570007 | 333.450012 | 3,895,600 |
ADBE | 1,588,118,400 | 339.529999 | 351.25 | 335.440002 | 349.170013 | 5,006,400 |
ADBE | 1,588,204,800 | 348.01001 | 356.230011 | 346.549988 | 353.640015 | 3,902,200 |
ADBE | 1,588,291,200 | 347.23999 | 350.309998 | 340.26001 | 343.839996 | 2,578,600 |
ADBE | 1,588,550,400 | 340.73999 | 350.600006 | 340 | 349.109985 | 2,372,000 |
ADBE | 1,588,636,800 | 353.380005 | 359.700012 | 352.390015 | 356.130005 | 2,377,400 |
ADBE | 1,588,723,200 | 357.920013 | 366.790009 | 357.130005 | 362.519989 | 2,319,700 |
ADBE | 1,588,809,600 | 368.820007 | 369.5 | 365.5 | 366.779999 | 2,465,200 |
ADBE | 1,588,896,000 | 370 | 371.100006 | 365.410004 | 367.51001 | 2,547,200 |
ADBE | 1,589,155,200 | 365.839996 | 373.630005 | 364.5 | 371.420013 | 2,266,200 |
ADBE | 1,589,241,600 | 371.459991 | 372.720001 | 364.549988 | 365.100006 | 2,071,800 |
ADBE | 1,589,328,000 | 366.450012 | 367.429993 | 352.709991 | 358.559998 | 3,365,500 |
ADBE | 1,589,414,400 | 354 | 357 | 348.01001 | 355.390015 | 2,752,000 |
ADBE | 1,589,500,800 | 351.570007 | 365.480011 | 351.529999 | 365.299988 | 2,626,600 |
ADBE | 1,589,760,000 | 371.589996 | 375.48999 | 367.209991 | 367.970001 | 2,351,900 |
ADBE | 1,589,846,400 | 369.880005 | 376 | 368.890015 | 372.200012 | 2,753,700 |
ADBE | 1,589,932,800 | 377.209991 | 384.399994 | 377.059998 | 383.630005 | 2,824,700 |
ADBE | 1,590,019,200 | 382 | 385.119995 | 380.600006 | 382.170013 | 2,261,100 |
ADBE | 1,590,105,600 | 381.390015 | 386.519989 | 380.950012 | 385.26001 | 1,688,200 |
ADBE | 1,590,451,200 | 391 | 391.269989 | 374.809998 | 376.630005 | 3,526,000 |
ADBE | 1,590,537,600 | 373.23999 | 375.700012 | 361.440002 | 375.170013 | 3,553,300 |
ADBE | 1,590,624,000 | 372.5 | 386.899994 | 372.5 | 379.829987 | 2,903,600 |
ADBE | 1,590,710,400 | 382.619995 | 389.049988 | 377.079987 | 386.600006 | 5,892,000 |
ADBE | 1,590,969,600 | 387.079987 | 389.98999 | 382.899994 | 389.679993 | 2,034,100 |
ADBE | 1,591,056,000 | 389.920013 | 390.910004 | 382.029999 | 390.440002 | 2,509,600 |
ADBE | 1,591,142,400 | 390.820007 | 391.140015 | 387.459991 | 389.920013 | 2,537,100 |
ADBE | 1,591,228,800 | 389.5 | 395.720001 | 382.279999 | 385.799988 | 2,422,600 |
ADBE | 1,591,315,200 | 384.640015 | 396.170013 | 382 | 392.899994 | 2,793,700 |
ADBE | 1,591,574,400 | 391 | 398.100006 | 385.839996 | 397.779999 | 2,593,000 |
ADBE | 1,591,660,800 | 397.029999 | 402.309998 | 394.149994 | 397.160004 | 2,279,300 |
ADBE | 1,591,747,200 | 399.589996 | 409.980011 | 399.48999 | 406.820007 | 3,611,600 |
ADBE | 1,591,833,600 | 400 | 404.200012 | 387.369995 | 387.670013 | 4,123,700 |
ADBE | 1,591,920,000 | 409.299988 | 411.720001 | 395.410004 | 406.540009 | 8,332,600 |
ADBE | 1,592,179,200 | 398.799988 | 406.109985 | 397 | 401.339996 | 3,781,500 |
ADBE | 1,592,265,600 | 407.829987 | 414.679993 | 405.480011 | 411.670013 | 3,764,400 |
ADBE | 1,592,352,000 | 414 | 417.459991 | 411.359985 | 413.48999 | 2,112,300 |
ADBE | 1,592,438,400 | 413.5 | 420.839996 | 413 | 420.459991 | 2,578,400 |
ADBE | 1,592,524,800 | 423.76001 | 429.269989 | 419.649994 | 428.01001 | 3,931,600 |
ADBE | 1,592,784,000 | 428.959991 | 438.950012 | 428.540009 | 438.640015 | 3,156,300 |
ADBE | 1,592,870,400 | 440.070007 | 446.149994 | 436.01001 | 440.549988 | 3,065,900 |
ADBE | 1,592,956,800 | 440 | 442.670013 | 427.470001 | 431.679993 | 3,329,400 |
ADBE | 1,593,043,200 | 430.01001 | 437.98999 | 427.579987 | 436.950012 | 2,275,200 |
ADBE | 1,593,129,600 | 436 | 438.179993 | 424.709991 | 426.920013 | 3,829,700 |
ADBE | 1,593,388,800 | 427.109985 | 428.480011 | 416.029999 | 424.200012 | 2,623,900 |
ADBE | 1,593,475,200 | 426.679993 | 436.910004 | 423.859985 | 435.309998 | 2,944,700 |
ADBE | 1,593,561,600 | 434.799988 | 442.049988 | 433.619995 | 439.809998 | 2,581,700 |
ADBE | 1,593,648,000 | 445 | 448.160004 | 441.359985 | 442.950012 | 2,503,000 |
ADBE | 1,593,993,600 | 448 | 455.529999 | 444.690002 | 452.589996 | 2,761,200 |
ADBE | 1,594,080,000 | 452.589996 | 459.440002 | 448.720001 | 449.359985 | 2,684,600 |
ADBE | 1,594,166,400 | 453.76001 | 458.23999 | 452 | 457.679993 | 1,999,200 |
ADBE | 1,594,252,800 | 460.440002 | 463.799988 | 451.880005 | 460.839996 | 2,269,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.