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 | 1,644,364,800 | 520.349976 | 522.47998 | 515.059998 | 521.75 | 2,542,200 |
ADBE | 1,644,451,200 | 508.079987 | 514.47998 | 492.279999 | 495.019989 | 4,735,800 |
ADBE | 1,644,537,600 | 497.920013 | 499.929993 | 472.899994 | 473.970001 | 5,027,000 |
ADBE | 1,644,796,800 | 473.200012 | 478.570007 | 469.209991 | 474.01001 | 3,372,100 |
ADBE | 1,644,883,200 | 482.529999 | 482.529999 | 472.390015 | 479.5 | 3,743,100 |
ADBE | 1,644,969,600 | 476.48999 | 480.209991 | 467.269989 | 477.700012 | 3,750,500 |
ADBE | 1,645,056,000 | 473.140015 | 476.450012 | 456.049988 | 457.709991 | 4,021,100 |
ADBE | 1,645,142,400 | 458.690002 | 459.299988 | 441.769989 | 442.559998 | 5,194,200 |
ADBE | 1,645,488,000 | 440.350006 | 451.089996 | 435.049988 | 438.399994 | 4,287,600 |
ADBE | 1,645,574,400 | 447.779999 | 449.589996 | 428.059998 | 429.450012 | 4,263,000 |
ADBE | 1,645,660,800 | 418.589996 | 465.929993 | 416.809998 | 463.820007 | 6,448,800 |
ADBE | 1,645,747,200 | 465.390015 | 468.519989 | 456.019989 | 465.540009 | 2,869,700 |
ADBE | 1,646,006,400 | 462.399994 | 468.480011 | 458.859985 | 467.679993 | 3,302,300 |
ADBE | 1,646,092,800 | 468 | 479.209991 | 462.920013 | 466.679993 | 3,352,800 |
ADBE | 1,646,179,200 | 471.940002 | 477.48999 | 466.040009 | 471.179993 | 2,948,500 |
ADBE | 1,646,265,600 | 475.829987 | 476.049988 | 455.450012 | 459.079987 | 2,906,300 |
ADBE | 1,646,352,000 | 455.48999 | 463.519989 | 447 | 452.130005 | 2,751,600 |
ADBE | 1,646,611,200 | 456.220001 | 457.679993 | 437.179993 | 437.970001 | 3,676,100 |
ADBE | 1,646,697,600 | 432.51001 | 443.799988 | 421.359985 | 431.529999 | 3,734,800 |
ADBE | 1,646,784,000 | 443.799988 | 453.109985 | 438.929993 | 450.869995 | 2,905,700 |
ADBE | 1,646,870,400 | 444.679993 | 447.649994 | 433.01001 | 438.950012 | 2,722,300 |
ADBE | 1,646,956,800 | 439.660004 | 440.609985 | 415.429993 | 416.380005 | 4,434,500 |
ADBE | 1,647,216,000 | 413.359985 | 422.380005 | 407.940002 | 411.5 | 3,731,400 |
ADBE | 1,647,302,400 | 415.970001 | 422.959991 | 413.170013 | 421.660004 | 3,201,700 |
ADBE | 1,647,388,800 | 431.73999 | 442.519989 | 424.350006 | 442.359985 | 4,141,200 |
ADBE | 1,647,475,200 | 441.26001 | 446.820007 | 436.51001 | 444.359985 | 3,556,700 |
ADBE | 1,647,561,600 | 439.200012 | 453.73999 | 435.790009 | 453.329987 | 5,898,100 |
ADBE | 1,647,820,800 | 451.420013 | 459.579987 | 445.950012 | 453.589996 | 3,704,200 |
ADBE | 1,647,907,200 | 453.5 | 471.980011 | 450.690002 | 466.450012 | 5,377,000 |
ADBE | 1,647,993,600 | 437.51001 | 437.980011 | 416.470001 | 422.899994 | 13,979,800 |
ADBE | 1,648,080,000 | 426.079987 | 432.209991 | 421.48999 | 432.140015 | 5,544,300 |
ADBE | 1,648,166,400 | 435.440002 | 438.619995 | 426 | 431.619995 | 3,283,600 |
ADBE | 1,648,425,600 | 433.420013 | 450.320007 | 433.149994 | 450.01001 | 4,472,600 |
ADBE | 1,648,512,000 | 459.160004 | 467.799988 | 452.440002 | 466.329987 | 4,323,800 |
ADBE | 1,648,598,400 | 461.519989 | 466.769989 | 456.839996 | 460.059998 | 3,889,200 |
ADBE | 1,648,684,800 | 461.589996 | 465.429993 | 455.429993 | 455.619995 | 4,141,300 |
ADBE | 1,648,771,200 | 455 | 461.549988 | 450.959991 | 458.190002 | 2,718,400 |
ADBE | 1,649,030,400 | 461.040009 | 473.48999 | 460.609985 | 468.809998 | 2,974,500 |
ADBE | 1,649,116,800 | 469.320007 | 471.76001 | 455.070007 | 458.579987 | 2,481,900 |
ADBE | 1,649,203,200 | 448.23999 | 450.01001 | 439.570007 | 444.329987 | 3,824,900 |
ADBE | 1,649,289,600 | 444.089996 | 455.920013 | 440.76001 | 452.720001 | 2,757,800 |
ADBE | 1,649,376,000 | 449.950012 | 454.410004 | 443.369995 | 445.339996 | 2,260,700 |
ADBE | 1,649,635,200 | 438.809998 | 440 | 429.73999 | 434.440002 | 2,932,100 |
ADBE | 1,649,721,600 | 442.690002 | 444.440002 | 425.160004 | 426.769989 | 2,199,000 |
ADBE | 1,649,808,000 | 427.299988 | 433.519989 | 425.670013 | 431.670013 | 3,078,900 |
ADBE | 1,649,894,400 | 435.859985 | 435.950012 | 420.029999 | 420.440002 | 2,597,000 |
ADBE | 1,650,240,000 | 419.399994 | 429.690002 | 418.730011 | 425.470001 | 2,594,700 |
ADBE | 1,650,326,400 | 422.019989 | 437.48999 | 420.640015 | 436.399994 | 1,962,700 |
ADBE | 1,650,412,800 | 440.589996 | 442.440002 | 427.200012 | 428.109985 | 2,094,400 |
ADBE | 1,650,499,200 | 432.690002 | 438.940002 | 416.359985 | 417.480011 | 2,390,100 |
ADBE | 1,650,585,600 | 420.709991 | 424.329987 | 408.019989 | 408.670013 | 3,198,800 |
ADBE | 1,650,844,800 | 405.700012 | 414.079987 | 401.670013 | 413.950012 | 3,368,800 |
ADBE | 1,650,931,200 | 410.170013 | 411.609985 | 397.470001 | 399.119995 | 2,820,100 |
ADBE | 1,651,017,600 | 401.440002 | 412.459991 | 396.809998 | 397.899994 | 3,080,700 |
ADBE | 1,651,104,000 | 406.130005 | 414.269989 | 398.48999 | 410.529999 | 2,593,900 |
ADBE | 1,651,190,400 | 407.470001 | 413 | 394.640015 | 395.950012 | 3,033,200 |
ADBE | 1,651,449,600 | 397.130005 | 407.980011 | 394.040009 | 407.290009 | 3,010,000 |
ADBE | 1,651,536,000 | 406.589996 | 413.929993 | 403.5 | 407.579987 | 2,196,100 |
ADBE | 1,651,622,400 | 407.290009 | 424.230011 | 395.049988 | 423.350006 | 3,330,400 |
ADBE | 1,651,708,800 | 415.549988 | 417.98999 | 395.709991 | 400.51001 | 3,507,700 |
ADBE | 1,651,795,200 | 395 | 401.26001 | 382.820007 | 391.01001 | 3,522,200 |
ADBE | 1,652,054,400 | 381.950012 | 389.630005 | 374.859985 | 376.910004 | 4,324,900 |
ADBE | 1,652,140,800 | 385.720001 | 400.829987 | 374.779999 | 393.029999 | 5,334,400 |
ADBE | 1,652,227,200 | 389.98999 | 409.98999 | 377.809998 | 379.329987 | 3,822,000 |
ADBE | 1,652,313,600 | 373.399994 | 390.130005 | 370.269989 | 388.48999 | 4,048,200 |
ADBE | 1,652,400,000 | 396.470001 | 408.970001 | 393.940002 | 405.450012 | 3,379,300 |
ADBE | 1,652,659,200 | 399.73999 | 407.170013 | 396.600006 | 402.859985 | 2,645,200 |
ADBE | 1,652,745,600 | 413.079987 | 416.720001 | 403.540009 | 409.649994 | 2,614,700 |
ADBE | 1,652,832,000 | 404.380005 | 411.660004 | 396.109985 | 397.880005 | 2,915,900 |
ADBE | 1,652,918,400 | 399.01001 | 403.040009 | 391.570007 | 394.380005 | 2,797,200 |
ADBE | 1,653,004,800 | 401.390015 | 406.23999 | 385.619995 | 399.089996 | 3,432,400 |
ADBE | 1,653,264,000 | 404.01001 | 407.880005 | 398.890015 | 406.76001 | 2,337,500 |
ADBE | 1,653,350,400 | 401.609985 | 404.329987 | 391.040009 | 398.410004 | 2,630,800 |
ADBE | 1,653,436,800 | 395.320007 | 406.100006 | 394.709991 | 402.5 | 2,726,700 |
ADBE | 1,653,523,200 | 405.089996 | 411.549988 | 402.459991 | 408.600006 | 2,419,500 |
ADBE | 1,653,609,600 | 414.799988 | 428.549988 | 414.630005 | 428.220001 | 3,560,400 |
ADBE | 1,653,955,200 | 427.220001 | 427.290009 | 412.790009 | 416.480011 | 7,944,200 |
ADBE | 1,654,041,600 | 428 | 437.549988 | 413.790009 | 418.160004 | 3,409,900 |
ADBE | 1,654,128,000 | 418.109985 | 441.899994 | 415.839996 | 441.279999 | 3,415,700 |
ADBE | 1,654,214,400 | 430.709991 | 438.01001 | 427.26001 | 429.76001 | 2,355,300 |
ADBE | 1,654,473,600 | 437.589996 | 440 | 427.040009 | 429.459991 | 1,563,800 |
ADBE | 1,654,560,000 | 423.980011 | 435.200012 | 423.119995 | 433.420013 | 1,611,200 |
ADBE | 1,654,646,400 | 430.540009 | 433.75 | 426.420013 | 428.839996 | 1,790,100 |
ADBE | 1,654,732,800 | 424.170013 | 436.040009 | 423.480011 | 426.420013 | 2,572,400 |
ADBE | 1,654,819,200 | 412.899994 | 413.959991 | 390.190002 | 393.839996 | 4,406,100 |
ADBE | 1,655,078,400 | 377.359985 | 385.649994 | 371.089996 | 371.649994 | 4,724,800 |
ADBE | 1,655,164,800 | 371.440002 | 376.890015 | 367.309998 | 370.820007 | 3,197,200 |
ADBE | 1,655,251,200 | 376.029999 | 382.75 | 368.5 | 376.920013 | 3,664,500 |
ADBE | 1,655,337,600 | 369.369995 | 376.119995 | 360.899994 | 365.079987 | 5,775,300 |
ADBE | 1,655,424,000 | 349.23999 | 367.320007 | 338 | 360.790009 | 9,475,100 |
ADBE | 1,655,769,600 | 355.019989 | 372.799988 | 353.51001 | 362.98999 | 5,343,500 |
ADBE | 1,655,856,000 | 360.790009 | 372.549988 | 358.220001 | 365.329987 | 3,168,200 |
ADBE | 1,655,942,400 | 371.709991 | 378.179993 | 367.470001 | 376.640015 | 2,534,300 |
ADBE | 1,656,028,800 | 380.640015 | 388.059998 | 378.220001 | 387.720001 | 3,305,300 |
ADBE | 1,656,288,000 | 388.799988 | 389.390015 | 379.380005 | 381.070007 | 2,244,600 |
ADBE | 1,656,374,400 | 381 | 382.980011 | 364.450012 | 365.630005 | 2,654,500 |
ADBE | 1,656,460,800 | 367.940002 | 370.369995 | 362.640015 | 368.5 | 2,027,900 |
ADBE | 1,656,547,200 | 362.899994 | 370.420013 | 357.559998 | 366.059998 | 2,595,500 |
ADBE | 1,656,633,600 | 364.179993 | 369.529999 | 359.070007 | 368.480011 | 2,471,600 |
ADBE | 1,656,979,200 | 363.5 | 378.519989 | 359.820007 | 376.48999 | 3,120,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.