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 | 1,606,780,800 | 482.01001 | 482.01001 | 471.630005 | 479.149994 | 2,531,100 |
ADBE | 1,606,867,200 | 475.670013 | 481.320007 | 470.119995 | 481.26001 | 2,107,100 |
ADBE | 1,606,953,600 | 482.209991 | 492.809998 | 481.5 | 484.279999 | 3,062,700 |
ADBE | 1,607,040,000 | 485.670013 | 491.390015 | 484.359985 | 486 | 2,749,800 |
ADBE | 1,607,299,200 | 487 | 499.290009 | 487 | 492.25 | 3,441,700 |
ADBE | 1,607,385,600 | 492.290009 | 496.040009 | 486.200012 | 495.279999 | 2,175,700 |
ADBE | 1,607,472,000 | 496.029999 | 497 | 479.26001 | 483.73999 | 3,449,100 |
ADBE | 1,607,558,400 | 483.73999 | 488.290009 | 470.950012 | 476.869995 | 3,922,000 |
ADBE | 1,607,644,800 | 475.980011 | 478.890015 | 468.820007 | 475.910004 | 3,561,300 |
ADBE | 1,607,904,000 | 475.609985 | 488.410004 | 475.5 | 486.420013 | 3,945,200 |
ADBE | 1,607,990,400 | 489.049988 | 489.5 | 480.529999 | 482.640015 | 2,558,600 |
ADBE | 1,608,076,800 | 485 | 491.5 | 484.109985 | 489.899994 | 2,555,600 |
ADBE | 1,608,163,200 | 493 | 496.98999 | 490.630005 | 495.359985 | 2,178,400 |
ADBE | 1,608,249,600 | 497.609985 | 504.070007 | 493.570007 | 502.950012 | 4,667,400 |
ADBE | 1,608,508,800 | 498.049988 | 502 | 491.5 | 498.390015 | 2,412,900 |
ADBE | 1,608,595,200 | 498.359985 | 506.920013 | 495.829987 | 504.170013 | 1,701,500 |
ADBE | 1,608,681,600 | 505.130005 | 505.459991 | 496.589996 | 496.910004 | 1,428,300 |
ADBE | 1,608,768,000 | 499.160004 | 503.01001 | 497.279999 | 499.859985 | 589,200 |
ADBE | 1,609,113,600 | 505.609985 | 506.040009 | 496.820007 | 498.950012 | 1,515,400 |
ADBE | 1,609,200,000 | 501.170013 | 505.350006 | 499.73999 | 502.109985 | 1,434,100 |
ADBE | 1,609,286,400 | 503.049988 | 504.369995 | 496.329987 | 497.450012 | 1,529,900 |
ADBE | 1,609,372,800 | 497.98999 | 500.660004 | 494.890015 | 500.119995 | 1,462,100 |
ADBE | 1,609,718,400 | 500.299988 | 500.790009 | 476.279999 | 485.339996 | 3,612,900 |
ADBE | 1,609,804,800 | 485.880005 | 486.079987 | 479.200012 | 485.690002 | 2,010,100 |
ADBE | 1,609,891,200 | 474.100006 | 475.869995 | 466 | 466.309998 | 4,156,600 |
ADBE | 1,609,977,600 | 471 | 479.640015 | 468.25 | 477.73999 | 2,901,200 |
ADBE | 1,610,064,000 | 480 | 485.540009 | 477.209991 | 485.100006 | 2,266,100 |
ADBE | 1,610,323,200 | 481.98999 | 482.589996 | 471.299988 | 474.23999 | 2,382,400 |
ADBE | 1,610,409,600 | 474.410004 | 475 | 464 | 471.649994 | 2,964,900 |
ADBE | 1,610,496,000 | 472 | 477.850006 | 469.299988 | 472.049988 | 2,105,900 |
ADBE | 1,610,582,400 | 472.410004 | 473.549988 | 462.200012 | 463.269989 | 3,508,300 |
ADBE | 1,610,668,800 | 462.5 | 467.880005 | 457.48999 | 458.079987 | 3,200,400 |
ADBE | 1,611,014,400 | 461.170013 | 461.589996 | 453.339996 | 456.5 | 4,419,200 |
ADBE | 1,611,100,800 | 462.730011 | 472.390015 | 458.769989 | 469.730011 | 3,859,000 |
ADBE | 1,611,187,200 | 470.26001 | 474.690002 | 466.100006 | 472.019989 | 2,768,700 |
ADBE | 1,611,273,600 | 472.5 | 476.350006 | 470.609985 | 472.440002 | 2,534,300 |
ADBE | 1,611,532,800 | 474.51001 | 477.700012 | 463.980011 | 473.440002 | 2,697,400 |
ADBE | 1,611,619,200 | 473.730011 | 477.220001 | 467.76001 | 476.279999 | 2,363,100 |
ADBE | 1,611,705,600 | 470.98999 | 473.670013 | 455.070007 | 460 | 3,586,400 |
ADBE | 1,611,792,000 | 459.070007 | 475.019989 | 459.070007 | 465.670013 | 3,000,700 |
ADBE | 1,611,878,400 | 462.170013 | 465 | 455.109985 | 458.769989 | 3,061,100 |
ADBE | 1,612,137,600 | 462.279999 | 474.799988 | 459.820007 | 470 | 2,554,800 |
ADBE | 1,612,224,000 | 473.649994 | 487.369995 | 472.549988 | 484.929993 | 3,022,000 |
ADBE | 1,612,310,400 | 487.089996 | 488.850006 | 479.170013 | 481.920013 | 2,146,900 |
ADBE | 1,612,396,800 | 484.220001 | 489.880005 | 481.920013 | 489.380005 | 2,005,100 |
ADBE | 1,612,483,200 | 490.920013 | 495.100006 | 488 | 492.119995 | 1,675,000 |
ADBE | 1,612,742,400 | 494.26001 | 497.859985 | 489.209991 | 493.76001 | 1,727,000 |
ADBE | 1,612,828,800 | 495 | 497.950012 | 492.01001 | 496.049988 | 1,571,500 |
ADBE | 1,612,915,200 | 499.170013 | 499.98999 | 490.269989 | 492.670013 | 1,764,500 |
ADBE | 1,613,001,600 | 494.529999 | 497 | 491.079987 | 496.619995 | 1,609,800 |
ADBE | 1,613,088,000 | 495.160004 | 499.359985 | 491.76001 | 498.839996 | 1,450,600 |
ADBE | 1,613,433,600 | 500.029999 | 506.51001 | 497.600006 | 501.640015 | 1,845,900 |
ADBE | 1,613,520,000 | 495.410004 | 495.549988 | 485.51001 | 491.230011 | 2,112,000 |
ADBE | 1,613,606,400 | 486.320007 | 489.799988 | 480 | 488.369995 | 1,803,200 |
ADBE | 1,613,692,800 | 487.160004 | 488.649994 | 476.100006 | 479.119995 | 2,720,700 |
ADBE | 1,613,952,000 | 470.480011 | 472.100006 | 466.660004 | 467.329987 | 2,510,500 |
ADBE | 1,614,038,400 | 461.019989 | 471.440002 | 450.119995 | 467.799988 | 4,164,300 |
ADBE | 1,614,124,800 | 463.48999 | 477.350006 | 460.290009 | 476.619995 | 3,390,600 |
ADBE | 1,614,211,200 | 471.23999 | 476.309998 | 456.01001 | 459.160004 | 3,252,500 |
ADBE | 1,614,297,600 | 462.799988 | 467.320007 | 456.01001 | 459.670013 | 3,154,500 |
ADBE | 1,614,556,800 | 465.679993 | 470.5 | 462.649994 | 469.570007 | 2,358,600 |
ADBE | 1,614,643,200 | 473.029999 | 473.799988 | 463.459991 | 466.589996 | 2,211,000 |
ADBE | 1,614,729,600 | 463.220001 | 464.679993 | 448.089996 | 448.450012 | 2,808,100 |
ADBE | 1,614,816,000 | 446.450012 | 457.529999 | 437.630005 | 439.059998 | 4,486,400 |
ADBE | 1,614,902,400 | 444.880005 | 444.950012 | 423.709991 | 440.829987 | 4,615,000 |
ADBE | 1,615,161,600 | 439.76001 | 440.98999 | 420.779999 | 421.200012 | 3,885,100 |
ADBE | 1,615,248,000 | 437.839996 | 442.75 | 436 | 439.179993 | 3,926,400 |
ADBE | 1,615,334,400 | 445.730011 | 448.459991 | 436.820007 | 437.01001 | 2,747,300 |
ADBE | 1,615,420,800 | 448.140015 | 454.070007 | 447.309998 | 451.059998 | 2,762,200 |
ADBE | 1,615,507,200 | 443.450012 | 445.890015 | 438.600006 | 444.299988 | 2,183,100 |
ADBE | 1,615,766,400 | 444.399994 | 447.790009 | 437.769989 | 447.589996 | 2,508,400 |
ADBE | 1,615,852,800 | 452.01001 | 457.410004 | 449.670013 | 450.540009 | 2,618,800 |
ADBE | 1,615,939,200 | 445.440002 | 453.940002 | 441.019989 | 451.01001 | 2,502,700 |
ADBE | 1,616,025,600 | 443.160004 | 446.859985 | 438.5 | 439.179993 | 2,931,200 |
ADBE | 1,616,112,000 | 439.179993 | 444.5 | 438.140015 | 441.5 | 3,923,800 |
ADBE | 1,616,371,200 | 444.859985 | 457.820007 | 444.859985 | 452.410004 | 2,944,300 |
ADBE | 1,616,457,600 | 457.350006 | 466.880005 | 456.410004 | 460.200012 | 5,317,000 |
ADBE | 1,616,544,000 | 464.76001 | 465.609985 | 448.339996 | 451.51001 | 5,214,100 |
ADBE | 1,616,630,400 | 448.329987 | 456.869995 | 445.410004 | 450.98999 | 3,201,500 |
ADBE | 1,616,716,800 | 450.25 | 469.769989 | 449.049988 | 469.089996 | 3,615,900 |
ADBE | 1,616,976,000 | 469.029999 | 472 | 462.5 | 469.320007 | 3,141,900 |
ADBE | 1,617,062,400 | 462.579987 | 469.089996 | 461.5 | 465.459991 | 2,436,300 |
ADBE | 1,617,148,800 | 469.700012 | 482.410004 | 468.700012 | 475.369995 | 3,155,900 |
ADBE | 1,617,235,200 | 483.119995 | 487.040009 | 480.709991 | 483.339996 | 2,664,700 |
ADBE | 1,617,580,800 | 483.690002 | 495.51001 | 480.5 | 491.619995 | 2,982,500 |
ADBE | 1,617,667,200 | 492.320007 | 495.589996 | 487.570007 | 491.339996 | 1,878,300 |
ADBE | 1,617,753,600 | 492.980011 | 494.850006 | 487.890015 | 493.410004 | 1,576,800 |
ADBE | 1,617,840,000 | 500.160004 | 504.600006 | 498.140015 | 499.839996 | 2,026,000 |
ADBE | 1,617,926,400 | 498.369995 | 504.440002 | 492.600006 | 504.040009 | 1,886,900 |
ADBE | 1,618,185,600 | 499.290009 | 506.940002 | 498.440002 | 506.029999 | 1,584,600 |
ADBE | 1,618,272,000 | 506.850006 | 517.26001 | 506.779999 | 514.859985 | 2,195,400 |
ADBE | 1,618,358,400 | 514 | 517.780029 | 509.130005 | 510.630005 | 1,956,400 |
ADBE | 1,618,444,800 | 515.669983 | 524.590027 | 515.099976 | 523.25 | 2,122,300 |
ADBE | 1,618,531,200 | 524.210022 | 525.440002 | 518.549988 | 525.080017 | 2,031,600 |
ADBE | 1,618,790,400 | 523.130005 | 524 | 514.440002 | 516.169983 | 1,917,700 |
ADBE | 1,618,876,800 | 515.289978 | 517.289978 | 510.600006 | 514.210022 | 1,677,500 |
ADBE | 1,618,963,200 | 515.02002 | 515.47998 | 509.549988 | 512.340027 | 1,678,100 |
ADBE | 1,619,049,600 | 508.079987 | 512.77002 | 504.059998 | 507.290009 | 2,084,600 |
ADBE | 1,619,136,000 | 508.790009 | 517.5 | 508.399994 | 515.840027 | 2,257,500 |
ADBE | 1,619,395,200 | 513.570007 | 516.309998 | 510.25 | 515.700012 | 1,387,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.