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 | 1,657,065,600 | 378.540009 | 385.390015 | 374.089996 | 382.829987 | 2,284,600 |
ADBE | 1,657,152,000 | 382.5 | 392.070007 | 382.380005 | 390.890015 | 2,368,500 |
ADBE | 1,657,238,400 | 384.350006 | 391.859985 | 383.839996 | 389.440002 | 1,611,200 |
ADBE | 1,657,497,600 | 386.570007 | 388.049988 | 380.459991 | 384.160004 | 1,832,200 |
ADBE | 1,657,584,000 | 383.899994 | 391.519989 | 372.910004 | 375.540009 | 2,639,600 |
ADBE | 1,657,670,400 | 368.200012 | 374.410004 | 364.700012 | 371.940002 | 1,994,000 |
ADBE | 1,657,756,800 | 368.829987 | 374.190002 | 361.459991 | 372.959991 | 2,098,400 |
ADBE | 1,657,843,200 | 377.790009 | 384.470001 | 376.859985 | 379.859985 | 2,488,300 |
ADBE | 1,658,102,400 | 383.829987 | 385.570007 | 374.01001 | 375.230011 | 1,866,400 |
ADBE | 1,658,188,800 | 382.890015 | 388.320007 | 378 | 387.829987 | 1,977,600 |
ADBE | 1,658,275,200 | 392.190002 | 403.130005 | 390.070007 | 401.48999 | 2,746,800 |
ADBE | 1,658,361,600 | 404.119995 | 409.649994 | 399.23999 | 408.910004 | 2,009,900 |
ADBE | 1,658,448,000 | 410.029999 | 414.619995 | 398.630005 | 401.899994 | 2,413,200 |
ADBE | 1,658,707,200 | 400.109985 | 400.769989 | 388.570007 | 391.959991 | 2,340,500 |
ADBE | 1,658,793,600 | 393.579987 | 393.579987 | 378.160004 | 379.26001 | 2,368,500 |
ADBE | 1,658,880,000 | 385.079987 | 394.910004 | 383.410004 | 392.779999 | 2,678,000 |
ADBE | 1,658,966,400 | 392.76001 | 406.149994 | 390.059998 | 403.5 | 2,421,700 |
ADBE | 1,659,052,800 | 404.690002 | 411.380005 | 400.890015 | 410.119995 | 2,669,800 |
ADBE | 1,659,312,000 | 406.51001 | 417.160004 | 405.070007 | 411.089996 | 1,910,000 |
ADBE | 1,659,398,400 | 405.339996 | 412.420013 | 402.25 | 409.959991 | 2,165,500 |
ADBE | 1,659,484,800 | 412.809998 | 426.040009 | 412.019989 | 424.540009 | 2,403,500 |
ADBE | 1,659,571,200 | 425.450012 | 431.149994 | 419.630005 | 430.589996 | 2,745,600 |
ADBE | 1,659,657,600 | 423 | 434.540009 | 421 | 433.429993 | 2,481,400 |
ADBE | 1,659,916,800 | 435 | 440.299988 | 432.480011 | 434.339996 | 2,202,000 |
ADBE | 1,660,003,200 | 434.339996 | 434.589996 | 424.619995 | 426.570007 | 1,977,300 |
ADBE | 1,660,089,600 | 441.420013 | 443.220001 | 436.200012 | 438.399994 | 2,634,400 |
ADBE | 1,660,176,000 | 445.26001 | 445.609985 | 434.399994 | 434.890015 | 1,756,600 |
ADBE | 1,660,262,400 | 439.609985 | 446 | 436.579987 | 445.670013 | 2,150,400 |
ADBE | 1,660,521,600 | 445.070007 | 451.149994 | 442.140015 | 451.019989 | 2,503,400 |
ADBE | 1,660,608,000 | 446.119995 | 450.089996 | 440.100006 | 447.559998 | 2,139,500 |
ADBE | 1,660,694,400 | 440.869995 | 442.98999 | 436.109985 | 437.820007 | 1,894,400 |
ADBE | 1,660,780,800 | 438.609985 | 441.390015 | 437.01001 | 439.029999 | 1,402,300 |
ADBE | 1,660,867,200 | 431.579987 | 432.5 | 424.619995 | 425.059998 | 2,007,700 |
ADBE | 1,661,126,400 | 419.410004 | 419.790009 | 410.079987 | 411.350006 | 2,074,600 |
ADBE | 1,661,212,800 | 410.369995 | 415.700012 | 409.200012 | 410.410004 | 1,392,200 |
ADBE | 1,661,299,200 | 410.679993 | 413.23999 | 405.329987 | 405.649994 | 1,883,900 |
ADBE | 1,661,385,600 | 405.790009 | 406.670013 | 392.920013 | 403.929993 | 3,062,400 |
ADBE | 1,661,472,000 | 403.98999 | 405.540009 | 380.5 | 381.019989 | 3,600,100 |
ADBE | 1,661,731,200 | 380.089996 | 382.859985 | 374.820007 | 375.26001 | 2,410,300 |
ADBE | 1,661,817,600 | 379.920013 | 380.660004 | 371.059998 | 375.070007 | 1,835,000 |
ADBE | 1,661,904,000 | 378.529999 | 381.149994 | 372.5 | 373.440002 | 3,193,900 |
ADBE | 1,661,990,400 | 371 | 371.640015 | 361.720001 | 370.529999 | 2,574,400 |
ADBE | 1,662,076,800 | 374.529999 | 382 | 365.429993 | 368.140015 | 2,450,500 |
ADBE | 1,662,422,400 | 367.230011 | 374.299988 | 365.369995 | 368.299988 | 2,564,400 |
ADBE | 1,662,508,800 | 368.200012 | 381.519989 | 367.190002 | 379.720001 | 2,385,500 |
ADBE | 1,662,595,200 | 377.200012 | 386.660004 | 375.200012 | 383.630005 | 2,276,800 |
ADBE | 1,662,681,600 | 390.190002 | 396.089996 | 389.670013 | 394.779999 | 2,998,900 |
ADBE | 1,662,940,800 | 391.089996 | 396.390015 | 389.279999 | 396.359985 | 2,854,800 |
ADBE | 1,663,027,200 | 382.549988 | 383.579987 | 367.369995 | 368.390015 | 4,175,100 |
ADBE | 1,663,113,600 | 369.570007 | 374.23999 | 365.609985 | 371.519989 | 3,004,400 |
ADBE | 1,663,200,000 | 323.149994 | 329 | 305 | 309.130005 | 27,840,200 |
ADBE | 1,663,286,400 | 298.320007 | 300.200012 | 292.140015 | 299.5 | 14,948,100 |
ADBE | 1,663,545,600 | 294.880005 | 299.279999 | 293.459991 | 296.059998 | 6,593,400 |
ADBE | 1,663,632,000 | 292.820007 | 294.079987 | 287.809998 | 291.059998 | 6,548,800 |
ADBE | 1,663,718,400 | 292.839996 | 297.940002 | 286.220001 | 286.299988 | 4,913,100 |
ADBE | 1,663,804,800 | 282 | 289.549988 | 280.059998 | 287.059998 | 5,657,600 |
ADBE | 1,663,891,200 | 285.570007 | 288.549988 | 280.700012 | 284.559998 | 4,739,300 |
ADBE | 1,664,150,400 | 286.029999 | 288.899994 | 276.75 | 276.959991 | 6,746,200 |
ADBE | 1,664,236,800 | 281.700012 | 284.5 | 274.730011 | 277.570007 | 6,390,900 |
ADBE | 1,664,323,200 | 280.380005 | 282.73999 | 275.369995 | 281.399994 | 4,985,100 |
ADBE | 1,664,409,600 | 277.799988 | 279.589996 | 275.01001 | 278.25 | 5,155,300 |
ADBE | 1,664,496,000 | 279.690002 | 284.290009 | 274.850006 | 275.200012 | 4,578,800 |
ADBE | 1,664,755,200 | 278.269989 | 286.899994 | 277 | 285.23999 | 3,738,100 |
ADBE | 1,664,841,600 | 290.950012 | 296.790009 | 290.179993 | 294.970001 | 4,509,200 |
ADBE | 1,664,928,000 | 291.410004 | 298.809998 | 289.179993 | 297.380005 | 3,469,600 |
ADBE | 1,665,014,400 | 297.149994 | 305.5 | 297.100006 | 298.410004 | 4,884,000 |
ADBE | 1,665,100,800 | 291.359985 | 293.709991 | 286.829987 | 288.769989 | 3,495,900 |
ADBE | 1,665,360,000 | 289.75 | 290.279999 | 283.049988 | 285.720001 | 2,906,300 |
ADBE | 1,665,446,400 | 285.690002 | 288.279999 | 281.440002 | 284.829987 | 3,209,800 |
ADBE | 1,665,532,800 | 284.690002 | 289.790009 | 283.089996 | 286.149994 | 3,044,100 |
ADBE | 1,665,619,200 | 279.709991 | 298.170013 | 276.600006 | 294.73999 | 4,737,200 |
ADBE | 1,665,705,600 | 295.119995 | 297.589996 | 287.450012 | 287.940002 | 3,563,300 |
ADBE | 1,665,964,800 | 297.450012 | 297.959991 | 291.399994 | 293.5 | 4,600,600 |
ADBE | 1,666,051,200 | 302.679993 | 303.48999 | 286.809998 | 292.980011 | 5,472,000 |
ADBE | 1,666,137,600 | 295.399994 | 303.709991 | 292.700012 | 299.829987 | 5,529,100 |
ADBE | 1,666,224,000 | 301.029999 | 309.190002 | 299.339996 | 302.380005 | 3,621,600 |
ADBE | 1,666,310,400 | 300.98999 | 307.429993 | 298.230011 | 306.369995 | 3,659,300 |
ADBE | 1,666,569,600 | 308.429993 | 317.329987 | 306.200012 | 316.220001 | 4,817,400 |
ADBE | 1,666,656,000 | 319.119995 | 324.230011 | 316.73999 | 323.790009 | 3,814,600 |
ADBE | 1,666,742,400 | 318.160004 | 330.579987 | 316.540009 | 320.480011 | 4,207,700 |
ADBE | 1,666,828,800 | 322.959991 | 323.850006 | 316.869995 | 318.649994 | 2,870,200 |
ADBE | 1,666,915,200 | 318.670013 | 327.049988 | 318.670013 | 325.679993 | 3,008,400 |
ADBE | 1,667,174,400 | 323.48999 | 325.579987 | 317.420013 | 318.5 | 3,253,200 |
ADBE | 1,667,260,800 | 321.01001 | 322.839996 | 312.790009 | 316.019989 | 2,467,700 |
ADBE | 1,667,347,200 | 318.839996 | 318.839996 | 301.089996 | 301.220001 | 3,480,000 |
ADBE | 1,667,433,600 | 297.070007 | 299.609985 | 285.369995 | 285.929993 | 4,897,100 |
ADBE | 1,667,520,000 | 290.380005 | 291.01001 | 278.230011 | 285.75 | 5,738,300 |
ADBE | 1,667,779,200 | 288.970001 | 300.359985 | 287.570007 | 299.540009 | 3,980,700 |
ADBE | 1,667,865,600 | 301.149994 | 309.899994 | 297.769989 | 302.170013 | 4,230,600 |
ADBE | 1,667,952,000 | 299.649994 | 303.290009 | 297.350006 | 298.869995 | 2,778,200 |
ADBE | 1,668,038,400 | 318.549988 | 330.369995 | 317.869995 | 329.950012 | 5,502,900 |
ADBE | 1,668,124,800 | 330.339996 | 342.309998 | 329.48999 | 341.149994 | 4,110,100 |
ADBE | 1,668,384,000 | 338.070007 | 345.109985 | 334.429993 | 340.369995 | 3,464,500 |
ADBE | 1,668,470,400 | 348.410004 | 350.970001 | 342.559998 | 345.959991 | 2,948,600 |
ADBE | 1,668,556,800 | 345 | 345.019989 | 336.720001 | 338.410004 | 2,123,200 |
ADBE | 1,668,643,200 | 331.73999 | 339.869995 | 329.350006 | 337.829987 | 2,740,400 |
ADBE | 1,668,729,600 | 344.299988 | 344.700012 | 329.140015 | 330.859985 | 3,421,700 |
ADBE | 1,668,988,800 | 329.529999 | 330.25 | 320.600006 | 321.48999 | 3,219,900 |
ADBE | 1,669,075,200 | 322.48999 | 331.540009 | 320.200012 | 330.880005 | 2,573,800 |
ADBE | 1,669,161,600 | 329.929993 | 338.5 | 327.589996 | 335.779999 | 2,240,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.