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 | 1,594,339,200 | 460.829987 | 467.209991 | 455.480011 | 466.200012 | 3,676,200 |
ADBE | 1,594,598,400 | 469.769989 | 470.609985 | 440.640015 | 442.470001 | 3,480,700 |
ADBE | 1,594,684,800 | 435.73999 | 437.209991 | 416.290009 | 433.779999 | 5,666,700 |
ADBE | 1,594,771,200 | 434.910004 | 439.630005 | 428.730011 | 433.01001 | 2,566,200 |
ADBE | 1,594,857,600 | 428.429993 | 430.589996 | 418.51001 | 426.290009 | 2,677,700 |
ADBE | 1,594,944,000 | 428.119995 | 433.5 | 423.700012 | 432.420013 | 2,568,200 |
ADBE | 1,595,203,200 | 434.059998 | 456.890015 | 433 | 455.269989 | 3,512,500 |
ADBE | 1,595,289,600 | 456.070007 | 456.98999 | 441.75 | 444.279999 | 2,027,600 |
ADBE | 1,595,376,000 | 447.549988 | 449.369995 | 441.76001 | 445.049988 | 1,400,300 |
ADBE | 1,595,462,400 | 445.040009 | 448.809998 | 430.299988 | 431.73999 | 2,313,900 |
ADBE | 1,595,548,800 | 425 | 435 | 423.440002 | 430.309998 | 1,900,800 |
ADBE | 1,595,808,000 | 431.769989 | 438.359985 | 431.01001 | 437.100006 | 1,622,000 |
ADBE | 1,595,894,400 | 436.829987 | 438.26001 | 431.329987 | 432.26001 | 1,463,400 |
ADBE | 1,595,980,800 | 435.160004 | 440.480011 | 435.040009 | 436.299988 | 1,489,300 |
ADBE | 1,596,067,200 | 429.980011 | 440.5 | 426.809998 | 438.880005 | 1,449,000 |
ADBE | 1,596,153,600 | 441.980011 | 444.440002 | 434.799988 | 444.320007 | 2,034,000 |
ADBE | 1,596,412,800 | 449.839996 | 450.73999 | 442.279999 | 447.970001 | 2,075,200 |
ADBE | 1,596,499,200 | 448.26001 | 449.079987 | 440.700012 | 446.920013 | 2,622,600 |
ADBE | 1,596,585,600 | 449.089996 | 454.040009 | 446.350006 | 449.51001 | 2,353,100 |
ADBE | 1,596,672,000 | 451.350006 | 464.369995 | 449.130005 | 464.109985 | 2,362,000 |
ADBE | 1,596,758,400 | 460.869995 | 461.790009 | 445.089996 | 449.570007 | 3,289,700 |
ADBE | 1,597,017,600 | 450.369995 | 451.130005 | 436.5 | 443.290009 | 1,836,800 |
ADBE | 1,597,104,000 | 440.26001 | 444.480011 | 431.589996 | 435.230011 | 1,900,200 |
ADBE | 1,597,190,400 | 437.369995 | 447.929993 | 437.369995 | 445.359985 | 2,223,700 |
ADBE | 1,597,276,800 | 446.070007 | 455.899994 | 446.070007 | 450.019989 | 2,028,000 |
ADBE | 1,597,363,200 | 451.390015 | 452.809998 | 444.429993 | 447.600006 | 1,111,000 |
ADBE | 1,597,622,400 | 450 | 456.100006 | 449.200012 | 451.579987 | 1,555,700 |
ADBE | 1,597,708,800 | 454.790009 | 464.5 | 452.839996 | 463.51001 | 2,097,700 |
ADBE | 1,597,795,200 | 464.290009 | 468.109985 | 457.589996 | 462.01001 | 2,439,200 |
ADBE | 1,597,881,600 | 460.98999 | 479.799988 | 458.890015 | 478.480011 | 2,485,000 |
ADBE | 1,597,968,000 | 477.089996 | 477.279999 | 470.339996 | 473.220001 | 2,645,600 |
ADBE | 1,598,227,200 | 478.140015 | 480.019989 | 469.519989 | 476.299988 | 1,840,500 |
ADBE | 1,598,313,600 | 476.670013 | 484.649994 | 474.429993 | 484.429993 | 3,967,400 |
ADBE | 1,598,400,000 | 496.950012 | 533.700012 | 492.230011 | 528.48999 | 7,780,300 |
ADBE | 1,598,486,400 | 519.01001 | 523.320007 | 504.459991 | 510.320007 | 3,631,800 |
ADBE | 1,598,572,800 | 512.330017 | 518.799988 | 510.940002 | 516.440002 | 1,926,300 |
ADBE | 1,598,832,000 | 513.859985 | 516.72998 | 507.769989 | 513.390015 | 2,346,700 |
ADBE | 1,598,918,400 | 515 | 528.539978 | 514.47998 | 527.950012 | 2,404,000 |
ADBE | 1,599,004,800 | 536.25 | 536.880005 | 521.409973 | 533.799988 | 2,783,400 |
ADBE | 1,599,091,200 | 526.039978 | 527.630005 | 493.420013 | 507.799988 | 5,837,600 |
ADBE | 1,599,177,600 | 504.649994 | 511.350006 | 471.709991 | 491.940002 | 3,900,300 |
ADBE | 1,599,523,200 | 471.890015 | 481.480011 | 461.179993 | 462.130005 | 4,533,100 |
ADBE | 1,599,609,600 | 473.910004 | 483.48999 | 462.480011 | 479.459991 | 3,312,100 |
ADBE | 1,599,696,000 | 491.149994 | 501.850006 | 473.5 | 476.26001 | 4,248,100 |
ADBE | 1,599,782,400 | 487.079987 | 489.410004 | 464.480011 | 471.350006 | 4,414,200 |
ADBE | 1,600,041,600 | 484.98999 | 490.440002 | 476.869995 | 485.910004 | 4,463,800 |
ADBE | 1,600,128,000 | 493.73999 | 499.690002 | 491.48999 | 497.670013 | 5,682,400 |
ADBE | 1,600,214,400 | 505.5 | 505.5 | 475.5 | 476 | 8,462,600 |
ADBE | 1,600,300,800 | 464.440002 | 475.170013 | 460.5 | 474.299988 | 4,560,800 |
ADBE | 1,600,387,200 | 477.399994 | 478.339996 | 452.519989 | 467.549988 | 7,182,300 |
ADBE | 1,600,646,400 | 460.309998 | 475.859985 | 456.730011 | 475.640015 | 3,913,700 |
ADBE | 1,600,732,800 | 479.309998 | 487.200012 | 469.559998 | 486.779999 | 2,629,100 |
ADBE | 1,600,819,200 | 486.880005 | 488 | 468.230011 | 470.390015 | 2,671,300 |
ADBE | 1,600,905,600 | 466.929993 | 471.429993 | 460.269989 | 467.670013 | 2,838,800 |
ADBE | 1,600,992,000 | 469.230011 | 481.579987 | 466.01001 | 479.779999 | 2,541,100 |
ADBE | 1,601,251,200 | 487.970001 | 489.390015 | 481.179993 | 488.51001 | 2,844,800 |
ADBE | 1,601,337,600 | 489.940002 | 493.450012 | 484.170013 | 489.329987 | 2,030,400 |
ADBE | 1,601,424,000 | 488.130005 | 497.23999 | 486.220001 | 490.429993 | 3,508,200 |
ADBE | 1,601,510,400 | 497.429993 | 501.5 | 495.76001 | 499.51001 | 2,264,600 |
ADBE | 1,601,596,800 | 487.98999 | 496.779999 | 478.640015 | 478.98999 | 2,780,900 |
ADBE | 1,601,856,000 | 483.25 | 486.690002 | 478.98999 | 486.470001 | 1,984,100 |
ADBE | 1,601,942,400 | 485 | 491.51001 | 477.5 | 478.980011 | 2,041,500 |
ADBE | 1,602,028,800 | 484.350006 | 493.980011 | 481.429993 | 493.149994 | 2,025,800 |
ADBE | 1,602,115,200 | 499.049988 | 499.48999 | 487.559998 | 490.839996 | 1,590,700 |
ADBE | 1,602,201,600 | 491.769989 | 502.170013 | 491.179993 | 502.160004 | 1,853,800 |
ADBE | 1,602,460,800 | 508.26001 | 516 | 499.540009 | 510.890015 | 3,149,700 |
ADBE | 1,602,547,200 | 512.190002 | 519.599976 | 511.899994 | 514.309998 | 2,438,100 |
ADBE | 1,602,633,600 | 514.340027 | 516.950012 | 501.600006 | 506.309998 | 2,032,900 |
ADBE | 1,602,720,000 | 499.26001 | 502.5 | 491.850006 | 501.149994 | 2,042,800 |
ADBE | 1,602,806,400 | 504 | 510.339996 | 500.700012 | 502.820007 | 2,441,200 |
ADBE | 1,603,065,600 | 507.75 | 507.75 | 493.200012 | 495.200012 | 1,931,400 |
ADBE | 1,603,152,000 | 495.25 | 500.170013 | 491.910004 | 494.579987 | 1,453,900 |
ADBE | 1,603,238,400 | 492.049988 | 499.809998 | 490.570007 | 495.959991 | 1,369,700 |
ADBE | 1,603,324,800 | 496.720001 | 496.859985 | 479.399994 | 483.600006 | 2,613,700 |
ADBE | 1,603,411,200 | 486.410004 | 488.51001 | 479.51001 | 488.5 | 1,899,300 |
ADBE | 1,603,670,400 | 480.880005 | 488.779999 | 470.130005 | 475.200012 | 2,337,400 |
ADBE | 1,603,756,800 | 479.779999 | 481.890015 | 473.470001 | 478.559998 | 1,896,500 |
ADBE | 1,603,843,200 | 469.170013 | 470.970001 | 455.880005 | 456.970001 | 2,677,300 |
ADBE | 1,603,929,600 | 459.320007 | 464.730011 | 457.279999 | 461.109985 | 2,125,300 |
ADBE | 1,604,016,000 | 458.320007 | 459.5 | 442.51001 | 447.100006 | 3,127,000 |
ADBE | 1,604,275,200 | 451 | 456.190002 | 438.940002 | 444.940002 | 2,479,000 |
ADBE | 1,604,361,600 | 448.98999 | 457.839996 | 445.670013 | 454.019989 | 1,758,600 |
ADBE | 1,604,448,000 | 477.929993 | 494.940002 | 474.470001 | 487.230011 | 4,524,300 |
ADBE | 1,604,534,400 | 499.269989 | 502.529999 | 489.799988 | 496.470001 | 2,401,000 |
ADBE | 1,604,620,800 | 494.950012 | 498.720001 | 483 | 494.630005 | 1,956,300 |
ADBE | 1,604,880,000 | 494.700012 | 499.410004 | 470.76001 | 471.140015 | 3,625,300 |
ADBE | 1,604,966,400 | 466.720001 | 468.01001 | 446 | 452 | 4,920,300 |
ADBE | 1,605,052,800 | 458.48999 | 470.119995 | 457.5 | 467.75 | 2,634,200 |
ADBE | 1,605,139,200 | 473.48999 | 474.929993 | 461.149994 | 462.579987 | 2,115,000 |
ADBE | 1,605,225,600 | 467.450012 | 470.600006 | 459 | 469.339996 | 2,965,600 |
ADBE | 1,605,484,800 | 460.429993 | 469.529999 | 458.25 | 460.950012 | 2,522,200 |
ADBE | 1,605,571,200 | 461.660004 | 469.910004 | 460 | 467.950012 | 2,407,600 |
ADBE | 1,605,657,600 | 466.709991 | 467.899994 | 459.26001 | 459.470001 | 2,063,200 |
ADBE | 1,605,744,000 | 460 | 471.040009 | 459.26001 | 466.410004 | 3,132,700 |
ADBE | 1,605,830,400 | 465.160004 | 470 | 462.359985 | 462.920013 | 1,849,900 |
ADBE | 1,606,089,600 | 464.630005 | 467 | 456.170013 | 460.609985 | 2,370,000 |
ADBE | 1,606,176,000 | 461.410004 | 464.48999 | 456.679993 | 462.700012 | 2,584,900 |
ADBE | 1,606,262,400 | 466.290009 | 472.529999 | 464.850006 | 470.079987 | 2,634,500 |
ADBE | 1,606,435,200 | 476.899994 | 482.410004 | 474.859985 | 477.029999 | 1,815,500 |
ADBE | 1,606,694,400 | 480 | 480.859985 | 469.200012 | 478.470001 | 2,787,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.