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 | 1,631,836,800 | 663.210022 | 665 | 652.039978 | 654.47998 | 3,553,200 |
ADBE | 1,632,096,000 | 646.039978 | 653.929993 | 633.049988 | 641.289978 | 2,637,400 |
ADBE | 1,632,182,400 | 646.880005 | 650.950012 | 640.299988 | 645.890015 | 2,449,300 |
ADBE | 1,632,268,800 | 624.789978 | 628.940002 | 615.059998 | 626.080017 | 5,689,600 |
ADBE | 1,632,355,200 | 632.289978 | 633.820007 | 627.02002 | 630.840027 | 2,985,500 |
ADBE | 1,632,441,600 | 628 | 629.030029 | 618.219971 | 622.710022 | 2,809,000 |
ADBE | 1,632,700,800 | 615.799988 | 616.659973 | 602.72998 | 603.650024 | 4,152,200 |
ADBE | 1,632,787,200 | 596.309998 | 596.309998 | 578.330017 | 578.77002 | 5,108,900 |
ADBE | 1,632,873,600 | 585.450012 | 586.549988 | 576.070007 | 577.700012 | 2,726,800 |
ADBE | 1,632,960,000 | 580.640015 | 586.190002 | 573.23999 | 575.719971 | 2,743,600 |
ADBE | 1,633,046,400 | 577.52002 | 581.469971 | 568.609985 | 577.469971 | 2,915,300 |
ADBE | 1,633,305,600 | 574.590027 | 576.799988 | 552.140015 | 558.48999 | 3,977,000 |
ADBE | 1,633,392,000 | 563.909973 | 570.289978 | 559.210022 | 566.700012 | 2,337,800 |
ADBE | 1,633,478,400 | 561.23999 | 572.159973 | 560.210022 | 570.309998 | 2,043,200 |
ADBE | 1,633,564,800 | 578.460022 | 586.150024 | 576.190002 | 578.960022 | 2,648,500 |
ADBE | 1,633,651,200 | 581.299988 | 583.609985 | 575.52002 | 576.859985 | 2,050,700 |
ADBE | 1,633,910,400 | 574.5 | 582.280029 | 571.5 | 573.070007 | 1,410,600 |
ADBE | 1,633,996,800 | 579.159973 | 584.219971 | 574.419983 | 580.690002 | 1,740,200 |
ADBE | 1,634,083,200 | 585.26001 | 593.539978 | 582.659973 | 591.119995 | 2,142,300 |
ADBE | 1,634,169,600 | 600 | 609.440002 | 596.969971 | 607.51001 | 2,500,900 |
ADBE | 1,634,256,000 | 611.690002 | 612.25 | 607.549988 | 610.090027 | 1,960,100 |
ADBE | 1,634,515,200 | 610.650024 | 623.469971 | 607.570007 | 622.830017 | 1,905,100 |
ADBE | 1,634,601,600 | 625.26001 | 639.390015 | 625.26001 | 636.070007 | 2,470,000 |
ADBE | 1,634,688,000 | 639.280029 | 641.289978 | 630.169983 | 632.369995 | 1,497,200 |
ADBE | 1,634,774,400 | 632 | 639.169983 | 629 | 638.659973 | 1,586,600 |
ADBE | 1,634,860,800 | 640.429993 | 644.429993 | 634.450012 | 643.580017 | 1,786,500 |
ADBE | 1,635,120,000 | 644.469971 | 649.619995 | 639.070007 | 646.969971 | 1,629,400 |
ADBE | 1,635,206,400 | 650.909973 | 659.190002 | 642.099976 | 642.5 | 2,154,000 |
ADBE | 1,635,292,800 | 644.47998 | 648.809998 | 639.809998 | 640.080017 | 1,629,900 |
ADBE | 1,635,379,200 | 638 | 642.48999 | 633.27002 | 639.280029 | 2,085,000 |
ADBE | 1,635,465,600 | 637.77002 | 651.309998 | 637 | 650.359985 | 1,927,700 |
ADBE | 1,635,724,800 | 651.049988 | 654 | 634.780029 | 640.200012 | 2,215,800 |
ADBE | 1,635,811,200 | 641.119995 | 647.73999 | 639.22998 | 640.400024 | 1,770,000 |
ADBE | 1,635,897,600 | 645.52002 | 656.5 | 640 | 655.179993 | 1,970,700 |
ADBE | 1,635,984,000 | 659.440002 | 676.080017 | 657.75 | 674.080017 | 2,480,600 |
ADBE | 1,636,070,400 | 676.73999 | 677.76001 | 661.109985 | 662.719971 | 2,517,600 |
ADBE | 1,636,329,600 | 666.559998 | 668.25 | 661.400024 | 666.02002 | 1,497,200 |
ADBE | 1,636,416,000 | 667.690002 | 669.659973 | 663 | 667.919983 | 1,128,000 |
ADBE | 1,636,502,400 | 663.200012 | 665.809998 | 645.859985 | 647.5 | 2,038,200 |
ADBE | 1,636,588,800 | 649.609985 | 652.570007 | 642.099976 | 643.169983 | 1,271,100 |
ADBE | 1,636,675,200 | 649.01001 | 658.469971 | 647.159973 | 657.599976 | 1,286,500 |
ADBE | 1,636,934,400 | 658.369995 | 663.669983 | 655.190002 | 659.72998 | 1,077,600 |
ADBE | 1,637,020,800 | 659.140015 | 673.73999 | 658.98999 | 671.030029 | 1,422,000 |
ADBE | 1,637,107,200 | 671.76001 | 672.73999 | 662.840027 | 670.669983 | 1,221,900 |
ADBE | 1,637,193,600 | 670.619995 | 676.549988 | 665.080017 | 670.960022 | 1,493,800 |
ADBE | 1,637,280,000 | 681.26001 | 699.5 | 678.909973 | 688.369995 | 3,090,900 |
ADBE | 1,637,539,200 | 696.280029 | 699.539978 | 672.659973 | 673.570007 | 2,284,700 |
ADBE | 1,637,625,600 | 662.700012 | 667.570007 | 648.609985 | 665.159973 | 2,502,800 |
ADBE | 1,637,712,000 | 655.830017 | 668.869995 | 647.140015 | 668.320007 | 2,426,800 |
ADBE | 1,637,884,800 | 670.25 | 684 | 659.679993 | 662.099976 | 2,204,000 |
ADBE | 1,638,144,000 | 668 | 691.359985 | 665.77002 | 687.48999 | 2,728,800 |
ADBE | 1,638,230,400 | 687.219971 | 694.890015 | 667.830017 | 669.849976 | 4,703,600 |
ADBE | 1,638,316,800 | 676 | 678.780029 | 656.280029 | 657.409973 | 2,831,800 |
ADBE | 1,638,403,200 | 655.950012 | 674.849976 | 653.619995 | 671.880005 | 2,675,400 |
ADBE | 1,638,489,600 | 658.099976 | 662.090027 | 604.299988 | 616.530029 | 6,741,800 |
ADBE | 1,638,748,800 | 617.469971 | 625.900024 | 605.72998 | 622.039978 | 3,170,000 |
ADBE | 1,638,835,200 | 644.190002 | 655.219971 | 640.049988 | 649.960022 | 3,943,500 |
ADBE | 1,638,921,600 | 647.299988 | 654.650024 | 641.609985 | 653.099976 | 2,416,200 |
ADBE | 1,639,008,000 | 650.919983 | 655.719971 | 630.880005 | 632.570007 | 2,550,700 |
ADBE | 1,639,094,400 | 638.130005 | 654.969971 | 635.099976 | 654.450012 | 2,873,000 |
ADBE | 1,639,353,600 | 652.77002 | 675.210022 | 650.97998 | 658.299988 | 3,829,400 |
ADBE | 1,639,440,000 | 635.359985 | 636 | 599.099976 | 614.859985 | 5,934,200 |
ADBE | 1,639,526,400 | 615.960022 | 631.25 | 604.619995 | 630.330017 | 4,288,800 |
ADBE | 1,639,612,800 | 578.400024 | 591.580017 | 556.150024 | 566.090027 | 10,961,200 |
ADBE | 1,639,699,200 | 566.090027 | 566.98999 | 545.140015 | 556.640015 | 7,999,200 |
ADBE | 1,639,958,400 | 545.609985 | 557.27002 | 543.5 | 549.77002 | 3,441,100 |
ADBE | 1,640,044,800 | 550.909973 | 559.890015 | 538.049988 | 557.52002 | 4,104,700 |
ADBE | 1,640,131,200 | 560.299988 | 564.919983 | 552.23999 | 563.97998 | 4,526,200 |
ADBE | 1,640,217,600 | 568.960022 | 572.570007 | 566.159973 | 569.619995 | 2,147,700 |
ADBE | 1,640,563,200 | 575.039978 | 580.880005 | 572.090027 | 577.679993 | 1,980,100 |
ADBE | 1,640,649,600 | 582.840027 | 582.880005 | 568.349976 | 569.359985 | 2,107,800 |
ADBE | 1,640,736,000 | 573.330017 | 576.960022 | 562.780029 | 569.289978 | 2,484,200 |
ADBE | 1,640,822,400 | 570.570007 | 578.98999 | 566.039978 | 570.530029 | 1,564,600 |
ADBE | 1,640,908,800 | 570 | 570.169983 | 565.070007 | 567.059998 | 1,581,400 |
ADBE | 1,641,168,000 | 566.650024 | 575 | 553.27002 | 564.369995 | 2,862,700 |
ADBE | 1,641,254,400 | 563.900024 | 564.299988 | 541.309998 | 554 | 4,344,800 |
ADBE | 1,641,340,800 | 535 | 538.75 | 514 | 514.429993 | 7,394,800 |
ADBE | 1,641,427,200 | 510 | 526.309998 | 508.200012 | 514.119995 | 3,913,600 |
ADBE | 1,641,513,600 | 513.659973 | 520.419983 | 504 | 510.700012 | 3,605,400 |
ADBE | 1,641,772,800 | 500 | 526.580017 | 497.01001 | 525.830017 | 5,429,700 |
ADBE | 1,641,859,200 | 525.549988 | 535.179993 | 520.97998 | 529.890015 | 3,422,200 |
ADBE | 1,641,945,600 | 533.090027 | 541.590027 | 529.280029 | 532.369995 | 2,901,800 |
ADBE | 1,642,032,000 | 532.219971 | 535.27002 | 516.320007 | 516.900024 | 3,406,500 |
ADBE | 1,642,118,400 | 514.48999 | 522.570007 | 511.269989 | 520.599976 | 2,659,800 |
ADBE | 1,642,464,000 | 510.390015 | 519.390015 | 504.980011 | 513.340027 | 3,461,000 |
ADBE | 1,642,550,400 | 516.47998 | 528.919983 | 515.299988 | 516.580017 | 2,985,900 |
ADBE | 1,642,636,800 | 522.380005 | 532.030029 | 509.640015 | 510.850006 | 3,208,100 |
ADBE | 1,642,723,200 | 508.5 | 513.859985 | 499.269989 | 499.910004 | 4,276,100 |
ADBE | 1,642,982,400 | 491.070007 | 520.429993 | 483.309998 | 519.659973 | 7,538,000 |
ADBE | 1,643,068,800 | 505.51001 | 514.26001 | 500.01001 | 502.720001 | 4,051,500 |
ADBE | 1,643,155,200 | 514 | 520.48999 | 494.220001 | 500.809998 | 4,449,500 |
ADBE | 1,643,241,600 | 508.940002 | 513.22998 | 485.619995 | 493.049988 | 5,865,400 |
ADBE | 1,643,328,000 | 494.089996 | 519 | 480.619995 | 518.159973 | 4,339,000 |
ADBE | 1,643,587,200 | 518.97998 | 534.940002 | 514.390015 | 534.299988 | 3,995,100 |
ADBE | 1,643,673,600 | 536 | 538.77002 | 527.719971 | 535.97998 | 2,307,400 |
ADBE | 1,643,760,000 | 536.25 | 540.460022 | 529.320007 | 533.090027 | 2,494,100 |
ADBE | 1,643,846,400 | 522.869995 | 525.179993 | 508.75 | 510.829987 | 3,058,700 |
ADBE | 1,643,932,800 | 503.769989 | 519.969971 | 503.769989 | 513.539978 | 2,583,700 |
ADBE | 1,644,192,000 | 516 | 516 | 500.950012 | 507.100006 | 3,120,500 |
ADBE | 1,644,278,400 | 501.630005 | 513.51001 | 501.070007 | 511.309998 | 3,205,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.