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 | 1,619,481,600 | 518 | 519.159973 | 511.350006 | 517.320007 | 1,944,000 |
ADBE | 1,619,568,000 | 515.23999 | 519.130005 | 510.019989 | 515.47998 | 1,472,200 |
ADBE | 1,619,654,400 | 518.109985 | 520.450012 | 510.619995 | 516.090027 | 1,592,500 |
ADBE | 1,619,740,800 | 514.130005 | 515.049988 | 507.149994 | 508.339996 | 1,950,500 |
ADBE | 1,620,000,000 | 510.970001 | 511.73999 | 501.119995 | 503.459991 | 1,458,600 |
ADBE | 1,620,086,400 | 499.470001 | 499.470001 | 484.829987 | 490.700012 | 2,528,900 |
ADBE | 1,620,172,800 | 495.690002 | 498.630005 | 484.440002 | 486.690002 | 1,875,300 |
ADBE | 1,620,259,200 | 485.670013 | 485.670013 | 475.920013 | 483.609985 | 2,537,100 |
ADBE | 1,620,345,600 | 496 | 499.149994 | 485.779999 | 488.730011 | 1,632,300 |
ADBE | 1,620,604,800 | 487.540009 | 489.040009 | 478.630005 | 479.380005 | 1,970,900 |
ADBE | 1,620,691,200 | 471.029999 | 486.910004 | 468.5 | 485.190002 | 2,293,700 |
ADBE | 1,620,777,600 | 477.190002 | 480.98999 | 469.570007 | 472.089996 | 2,399,500 |
ADBE | 1,620,864,000 | 478.01001 | 480.459991 | 471.76001 | 474.160004 | 1,996,500 |
ADBE | 1,620,950,400 | 481.630005 | 488.329987 | 478.690002 | 486.559998 | 1,857,100 |
ADBE | 1,621,209,600 | 487.029999 | 487.869995 | 478.109985 | 482.73999 | 1,581,000 |
ADBE | 1,621,296,000 | 484.630005 | 488.320007 | 480.459991 | 480.619995 | 1,395,100 |
ADBE | 1,621,382,400 | 473.019989 | 480.869995 | 472 | 480.470001 | 2,047,500 |
ADBE | 1,621,468,800 | 483.679993 | 495.359985 | 482.609985 | 491.670013 | 1,991,100 |
ADBE | 1,621,555,200 | 494.190002 | 496.230011 | 487.130005 | 488.070007 | 1,567,800 |
ADBE | 1,621,814,400 | 494.640015 | 499.98999 | 492.01001 | 497.829987 | 1,846,900 |
ADBE | 1,621,900,800 | 499.019989 | 505.600006 | 498.869995 | 505.079987 | 2,322,500 |
ADBE | 1,621,987,200 | 506.269989 | 509.5 | 504.630005 | 506.980011 | 1,695,600 |
ADBE | 1,622,073,600 | 505 | 505 | 497.450012 | 498.279999 | 2,957,300 |
ADBE | 1,622,160,000 | 506.079987 | 511.369995 | 504.190002 | 504.579987 | 1,924,800 |
ADBE | 1,622,505,600 | 504.540009 | 506 | 492.309998 | 495.910004 | 2,189,000 |
ADBE | 1,622,592,000 | 495.179993 | 501.820007 | 493.089996 | 495.769989 | 1,761,300 |
ADBE | 1,622,678,400 | 492.399994 | 496.76001 | 487.339996 | 493.140015 | 1,539,100 |
ADBE | 1,622,764,800 | 498.730011 | 506.5 | 497.720001 | 504.5 | 1,644,200 |
ADBE | 1,623,024,000 | 504.98999 | 509.779999 | 502 | 509.470001 | 1,768,500 |
ADBE | 1,623,110,400 | 511.149994 | 516.289978 | 508.070007 | 509.200012 | 1,747,800 |
ADBE | 1,623,196,800 | 513.98999 | 518.320007 | 512.47998 | 514.679993 | 1,702,400 |
ADBE | 1,623,283,200 | 513.98999 | 536.409973 | 513.01001 | 535.52002 | 3,152,400 |
ADBE | 1,623,369,600 | 529.75 | 541.849976 | 529.75 | 541.26001 | 2,871,300 |
ADBE | 1,623,628,800 | 545.039978 | 561.359985 | 543.25 | 556.950012 | 3,522,600 |
ADBE | 1,623,715,200 | 554.98999 | 555 | 547.22998 | 548.460022 | 2,424,800 |
ADBE | 1,623,801,600 | 548.460022 | 553.98999 | 535.719971 | 543.330017 | 2,842,000 |
ADBE | 1,623,888,000 | 539.98999 | 552.719971 | 538.75 | 551.359985 | 3,566,400 |
ADBE | 1,623,974,400 | 569.960022 | 570 | 556.390015 | 565.590027 | 6,762,000 |
ADBE | 1,624,233,600 | 565.98999 | 570.190002 | 560.349976 | 567.349976 | 2,625,900 |
ADBE | 1,624,320,000 | 568.51001 | 576.309998 | 567 | 575.73999 | 2,370,400 |
ADBE | 1,624,406,400 | 577.98999 | 579.799988 | 570.710022 | 574.22998 | 1,616,700 |
ADBE | 1,624,492,800 | 575.900024 | 580.969971 | 574.960022 | 578.26001 | 1,835,000 |
ADBE | 1,624,579,200 | 578.640015 | 582 | 577.059998 | 579.659973 | 2,133,500 |
ADBE | 1,624,838,400 | 582.710022 | 589.409973 | 581 | 588.799988 | 1,714,000 |
ADBE | 1,624,924,800 | 586.780029 | 591.340027 | 583.900024 | 590.75 | 1,204,800 |
ADBE | 1,625,011,200 | 590.75 | 592.23999 | 585 | 585.640015 | 1,704,200 |
ADBE | 1,625,097,600 | 583.330017 | 587.780029 | 581.349976 | 584.72998 | 1,646,100 |
ADBE | 1,625,184,000 | 588.669983 | 594.080017 | 587.960022 | 593.070007 | 1,744,600 |
ADBE | 1,625,529,600 | 595.869995 | 600.659973 | 592.47998 | 596.900024 | 1,657,400 |
ADBE | 1,625,616,000 | 600 | 607.669983 | 597.400024 | 605.77002 | 2,022,500 |
ADBE | 1,625,702,400 | 595.640015 | 607.299988 | 593.330017 | 605.950012 | 1,846,600 |
ADBE | 1,625,788,800 | 601.429993 | 605.950012 | 597.440002 | 604.5 | 2,145,200 |
ADBE | 1,626,048,000 | 606 | 607.419983 | 596.47998 | 600.200012 | 1,696,200 |
ADBE | 1,626,134,400 | 600.559998 | 609.330017 | 598.419983 | 605.01001 | 1,435,600 |
ADBE | 1,626,220,800 | 608.140015 | 611.299988 | 604.01001 | 608.830017 | 1,376,900 |
ADBE | 1,626,307,200 | 608.400024 | 609.950012 | 602.650024 | 606.169983 | 1,618,100 |
ADBE | 1,626,393,600 | 608.710022 | 611.619995 | 603.659973 | 606.099976 | 1,249,700 |
ADBE | 1,626,652,800 | 602.75 | 610.690002 | 598.140015 | 602.049988 | 2,046,600 |
ADBE | 1,626,739,200 | 605.390015 | 612.75 | 598.47998 | 608.719971 | 1,675,700 |
ADBE | 1,626,825,600 | 605.719971 | 612.580017 | 603.320007 | 612.26001 | 1,381,000 |
ADBE | 1,626,912,000 | 614.580017 | 623.950012 | 614.580017 | 623.679993 | 1,477,900 |
ADBE | 1,626,998,400 | 625.76001 | 631.640015 | 622 | 625.869995 | 2,030,400 |
ADBE | 1,627,257,600 | 624.179993 | 625.869995 | 619.72998 | 620.799988 | 1,389,800 |
ADBE | 1,627,344,000 | 621 | 623.919983 | 610.640015 | 618.280029 | 1,540,300 |
ADBE | 1,627,430,400 | 620.98999 | 626 | 617.570007 | 620.919983 | 1,468,100 |
ADBE | 1,627,516,800 | 617.039978 | 625.669983 | 617.039978 | 621.700012 | 1,068,900 |
ADBE | 1,627,603,200 | 619.030029 | 622.799988 | 617.289978 | 621.630005 | 1,403,400 |
ADBE | 1,627,862,400 | 625.869995 | 627.599976 | 612.929993 | 618.75 | 1,466,800 |
ADBE | 1,627,948,800 | 620.22998 | 624.700012 | 614 | 621.280029 | 1,067,300 |
ADBE | 1,628,035,200 | 622.469971 | 627.080017 | 617.619995 | 625.679993 | 1,306,800 |
ADBE | 1,628,121,600 | 626.98999 | 632.469971 | 623 | 632.080017 | 1,158,200 |
ADBE | 1,628,208,000 | 629.27002 | 631.840027 | 625.169983 | 631.380005 | 1,127,700 |
ADBE | 1,628,467,200 | 634.97998 | 634.97998 | 626.919983 | 629.219971 | 1,118,900 |
ADBE | 1,628,553,600 | 630.47998 | 633.299988 | 620.599976 | 621.73999 | 1,540,100 |
ADBE | 1,628,640,000 | 623.76001 | 627.419983 | 621.650024 | 626.030029 | 1,328,300 |
ADBE | 1,628,726,400 | 626 | 636.640015 | 624.039978 | 634.349976 | 1,163,100 |
ADBE | 1,628,812,800 | 634.48999 | 638.429993 | 632.349976 | 637.309998 | 932,800 |
ADBE | 1,629,072,000 | 637.030029 | 638.02002 | 628.190002 | 636.940002 | 1,105,500 |
ADBE | 1,629,158,400 | 636.549988 | 637 | 630.219971 | 635.01001 | 1,346,300 |
ADBE | 1,629,244,800 | 632.799988 | 637.140015 | 626.049988 | 626.77002 | 1,386,500 |
ADBE | 1,629,331,200 | 624.880005 | 642.549988 | 623.630005 | 637.659973 | 1,693,700 |
ADBE | 1,629,417,600 | 639.840027 | 652 | 634.530029 | 647.340027 | 1,434,000 |
ADBE | 1,629,676,800 | 645.869995 | 658.5 | 645.52002 | 656.859985 | 1,652,400 |
ADBE | 1,629,763,200 | 659.140015 | 660 | 653.400024 | 657.23999 | 866,400 |
ADBE | 1,629,849,600 | 658.609985 | 661.059998 | 651.640015 | 656.799988 | 1,047,900 |
ADBE | 1,629,936,000 | 653.590027 | 657.909973 | 649.349976 | 652.390015 | 1,619,200 |
ADBE | 1,630,022,400 | 652.52002 | 662.609985 | 651.859985 | 658.52002 | 1,142,300 |
ADBE | 1,630,281,600 | 659.780029 | 667.669983 | 659.780029 | 665.98999 | 1,341,500 |
ADBE | 1,630,368,000 | 667.900024 | 667.900024 | 660.460022 | 663.700012 | 1,877,800 |
ADBE | 1,630,454,400 | 664.51001 | 668.960022 | 662 | 665.890015 | 1,261,200 |
ADBE | 1,630,540,800 | 669.820007 | 669.849976 | 661.669983 | 664.640015 | 1,402,400 |
ADBE | 1,630,627,200 | 664.429993 | 673.880005 | 664.299988 | 666.590027 | 1,640,300 |
ADBE | 1,630,972,800 | 667.349976 | 668.869995 | 656.549988 | 661.390015 | 1,382,300 |
ADBE | 1,631,059,200 | 660.150024 | 664.080017 | 657.099976 | 663.219971 | 1,367,700 |
ADBE | 1,631,145,600 | 664.840027 | 667.460022 | 659.929993 | 661.679993 | 1,110,200 |
ADBE | 1,631,232,000 | 666.179993 | 668.869995 | 658.200012 | 658.940002 | 1,204,200 |
ADBE | 1,631,491,200 | 663.039978 | 663.599976 | 640.23999 | 645.150024 | 2,242,500 |
ADBE | 1,631,577,600 | 646 | 649.580017 | 642.460022 | 645.01001 | 2,150,200 |
ADBE | 1,631,664,000 | 652.320007 | 663.309998 | 650.97998 | 661.080017 | 2,009,300 |
ADBE | 1,631,750,400 | 657.530029 | 666.469971 | 654.710022 | 665.109985 | 2,046,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.