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 | 1,669,334,400 | 332.890015 | 335.51001 | 332.01001 | 334.299988 | 1,197,800 |
ADBE | 1,669,593,600 | 335.829987 | 338.190002 | 328.070007 | 328.970001 | 2,314,800 |
ADBE | 1,669,680,000 | 326.690002 | 329.700012 | 323.670013 | 326.779999 | 2,392,600 |
ADBE | 1,669,766,400 | 327.119995 | 345.029999 | 326.380005 | 344.929993 | 4,979,800 |
ADBE | 1,669,852,800 | 348.029999 | 350.670013 | 341.5 | 344.109985 | 3,365,200 |
ADBE | 1,669,939,200 | 337.200012 | 343.529999 | 334.220001 | 341.529999 | 2,741,800 |
ADBE | 1,670,198,400 | 337.799988 | 340.51001 | 330.829987 | 334.089996 | 2,542,300 |
ADBE | 1,670,284,800 | 334.089996 | 334.220001 | 327.399994 | 331.149994 | 2,182,200 |
ADBE | 1,670,371,200 | 327.529999 | 331 | 325.48999 | 326.679993 | 2,055,900 |
ADBE | 1,670,457,600 | 325.709991 | 336.200012 | 324.350006 | 332.579987 | 2,065,800 |
ADBE | 1,670,544,000 | 331.5 | 334.690002 | 328.5 | 330.640015 | 1,969,200 |
ADBE | 1,670,803,200 | 334.76001 | 338.269989 | 332.649994 | 338.170013 | 2,914,700 |
ADBE | 1,670,889,600 | 353.630005 | 355.670013 | 338.790009 | 342.459991 | 3,428,000 |
ADBE | 1,670,976,000 | 343.890015 | 345.950012 | 335 | 339.920013 | 3,236,500 |
ADBE | 1,671,062,400 | 332.76001 | 334.5 | 324.589996 | 328.709991 | 5,498,700 |
ADBE | 1,671,148,800 | 345 | 354.470001 | 337.23999 | 338.540009 | 11,940,700 |
ADBE | 1,671,408,000 | 338 | 340.73999 | 326.299988 | 328.76001 | 4,086,300 |
ADBE | 1,671,494,400 | 327 | 342.5 | 325.519989 | 338.220001 | 3,873,600 |
ADBE | 1,671,580,800 | 340.290009 | 345.290009 | 336.440002 | 341.380005 | 2,583,000 |
ADBE | 1,671,667,200 | 336.01001 | 339.880005 | 330.940002 | 336.519989 | 2,319,300 |
ADBE | 1,671,753,600 | 335 | 338.920013 | 333.290009 | 338.450012 | 1,629,800 |
ADBE | 1,672,099,200 | 338 | 338.160004 | 332.459991 | 335.089996 | 1,464,300 |
ADBE | 1,672,185,600 | 335.059998 | 338.5 | 327.190002 | 328.329987 | 1,672,100 |
ADBE | 1,672,272,000 | 330.75 | 339.5 | 329.76001 | 337.579987 | 1,793,100 |
ADBE | 1,672,358,400 | 333 | 336.640015 | 331.640015 | 336.529999 | 1,740,900 |
ADBE | 1,672,704,000 | 340.160004 | 345.820007 | 331.920013 | 336.920013 | 2,229,100 |
ADBE | 1,672,790,400 | 342.890015 | 345.630005 | 336.730011 | 341.410004 | 2,186,800 |
ADBE | 1,672,876,800 | 337.529999 | 337.549988 | 328.160004 | 328.440002 | 2,081,600 |
ADBE | 1,672,963,200 | 332.279999 | 334.880005 | 322.440002 | 332.75 | 2,216,600 |
ADBE | 1,673,222,400 | 338.899994 | 349.459991 | 338.420013 | 341.980011 | 3,133,800 |
ADBE | 1,673,308,800 | 337.649994 | 344.630005 | 336.799988 | 338.700012 | 1,670,200 |
ADBE | 1,673,395,200 | 337.390015 | 343.190002 | 333.470001 | 342.929993 | 2,344,400 |
ADBE | 1,673,481,600 | 344.170013 | 346.440002 | 337.369995 | 344.540009 | 2,121,800 |
ADBE | 1,673,568,000 | 340.25 | 344.649994 | 335.5 | 344.380005 | 2,581,900 |
ADBE | 1,673,913,600 | 344.380005 | 350.790009 | 341.970001 | 344.380005 | 2,512,700 |
ADBE | 1,674,000,000 | 345.01001 | 349.23999 | 338.399994 | 341.309998 | 2,079,800 |
ADBE | 1,674,086,400 | 340.559998 | 346.730011 | 340.01001 | 342.529999 | 2,467,000 |
ADBE | 1,674,172,800 | 343.269989 | 357.420013 | 342.76001 | 356.380005 | 3,149,400 |
ADBE | 1,674,432,000 | 358.279999 | 365.869995 | 356.850006 | 364.980011 | 3,187,100 |
ADBE | 1,674,518,400 | 364.100006 | 364.450012 | 358 | 361.320007 | 2,466,400 |
ADBE | 1,674,604,800 | 355.670013 | 359.730011 | 350.570007 | 358.170013 | 2,239,100 |
ADBE | 1,674,691,200 | 362.76001 | 367.429993 | 360.720001 | 365.820007 | 2,350,500 |
ADBE | 1,674,777,600 | 363.48999 | 373.420013 | 362.850006 | 370.709991 | 2,615,600 |
ADBE | 1,675,036,800 | 365.899994 | 368.700012 | 362.829987 | 363.420013 | 2,663,600 |
ADBE | 1,675,123,200 | 364.709991 | 370.700012 | 364.01001 | 370.339996 | 2,572,400 |
ADBE | 1,675,209,600 | 370.01001 | 386.720001 | 366.799988 | 383.920013 | 3,362,000 |
ADBE | 1,675,296,000 | 393.279999 | 402.48999 | 388.880005 | 392.230011 | 4,020,000 |
ADBE | 1,675,382,400 | 384.290009 | 386.720001 | 377.920013 | 379.329987 | 2,695,400 |
ADBE | 1,675,641,600 | 376.209991 | 379.290009 | 373.390015 | 375.230011 | 2,369,600 |
ADBE | 1,675,728,000 | 373.429993 | 384.940002 | 372.76001 | 383.820007 | 2,476,200 |
ADBE | 1,675,814,400 | 382.48999 | 387.279999 | 375.700012 | 378.359985 | 2,668,100 |
ADBE | 1,675,900,800 | 384.970001 | 386.51001 | 374.019989 | 375.809998 | 2,265,200 |
ADBE | 1,675,987,200 | 371.630005 | 374.519989 | 367.079987 | 370.98999 | 1,846,300 |
ADBE | 1,676,246,400 | 373.410004 | 376.309998 | 371.029999 | 375 | 1,877,300 |
ADBE | 1,676,332,800 | 375 | 380.559998 | 369.959991 | 377.899994 | 2,479,700 |
ADBE | 1,676,419,200 | 375.600006 | 381.670013 | 374.839996 | 375.940002 | 2,088,200 |
ADBE | 1,676,505,600 | 366.040009 | 373.48999 | 363.549988 | 365.160004 | 2,917,000 |
ADBE | 1,676,592,000 | 359.309998 | 359.609985 | 352.119995 | 356.850006 | 2,985,700 |
ADBE | 1,676,937,600 | 350.779999 | 353.25 | 345.690002 | 346.700012 | 3,002,700 |
ADBE | 1,677,024,000 | 346.690002 | 353.170013 | 344.450012 | 348.720001 | 2,599,300 |
ADBE | 1,677,110,400 | 350.440002 | 353.799988 | 343.929993 | 347.019989 | 3,154,500 |
ADBE | 1,677,196,800 | 328.119995 | 329.76001 | 318.600006 | 320.540009 | 8,444,500 |
ADBE | 1,677,456,000 | 322.019989 | 325.100006 | 320.700012 | 322.320007 | 3,500,600 |
ADBE | 1,677,542,400 | 323.369995 | 325.730011 | 320.970001 | 323.950012 | 2,714,200 |
ADBE | 1,677,628,800 | 323.799988 | 325.26001 | 321 | 323.380005 | 2,377,700 |
ADBE | 1,677,715,200 | 323.380005 | 334.459991 | 321.559998 | 333.5 | 3,845,800 |
ADBE | 1,677,801,600 | 334.690002 | 344.76001 | 334.480011 | 344.040009 | 3,725,500 |
ADBE | 1,678,060,800 | 344.329987 | 351.779999 | 344.279999 | 347.019989 | 3,060,300 |
ADBE | 1,678,147,200 | 347.859985 | 352.170013 | 344.059998 | 344.799988 | 2,252,800 |
ADBE | 1,678,233,600 | 346.73999 | 348.690002 | 343.470001 | 345.839996 | 2,518,900 |
ADBE | 1,678,320,000 | 344.720001 | 350.130005 | 336.98999 | 338.369995 | 3,798,300 |
ADBE | 1,678,406,400 | 338.339996 | 338.519989 | 328.450012 | 329.299988 | 4,148,200 |
ADBE | 1,678,665,600 | 329.420013 | 333 | 323.290009 | 324.269989 | 4,203,500 |
ADBE | 1,678,752,000 | 332.209991 | 335.170013 | 328.700012 | 333.329987 | 3,850,900 |
ADBE | 1,678,838,400 | 330 | 334.279999 | 328.170013 | 333.609985 | 4,627,100 |
ADBE | 1,678,924,800 | 344.570007 | 355.48999 | 340.529999 | 353.290009 | 6,946,600 |
ADBE | 1,679,011,200 | 354.779999 | 360.630005 | 350.839996 | 358.140015 | 6,725,400 |
ADBE | 1,679,270,400 | 357.609985 | 364.940002 | 355.350006 | 362.880005 | 3,946,800 |
ADBE | 1,679,356,800 | 364.630005 | 376.399994 | 362.920013 | 374.220001 | 4,479,200 |
ADBE | 1,679,443,200 | 375 | 377.329987 | 361.519989 | 361.709991 | 3,878,400 |
ADBE | 1,679,529,600 | 368.98999 | 375.25 | 365.48999 | 369 | 3,138,600 |
ADBE | 1,679,616,000 | 370.230011 | 375.230011 | 367.720001 | 374.959991 | 2,993,400 |
ADBE | 1,679,875,200 | 376.51001 | 380.350006 | 369.679993 | 373.149994 | 2,832,200 |
ADBE | 1,679,961,600 | 373.420013 | 374 | 367.820007 | 373.399994 | 1,780,800 |
ADBE | 1,680,048,000 | 376.679993 | 380.119995 | 375.559998 | 379.160004 | 2,497,600 |
ADBE | 1,680,134,400 | 381.649994 | 382.579987 | 378.079987 | 381.899994 | 2,139,000 |
ADBE | 1,680,220,800 | 382.290009 | 385.730011 | 380.26001 | 385.369995 | 3,063,400 |
ADBE | 1,680,480,000 | 380.880005 | 383.730011 | 378.149994 | 380.079987 | 2,712,600 |
ADBE | 1,680,566,400 | 382.23999 | 385.700012 | 381.049988 | 385.149994 | 2,569,800 |
ADBE | 1,680,652,800 | 384.089996 | 386 | 377.26001 | 382.019989 | 2,277,200 |
ADBE | 1,680,739,200 | 379.309998 | 382.459991 | 375.98999 | 380.600006 | 1,835,900 |
ADBE | 1,681,084,800 | 375.480011 | 376.670013 | 372.26001 | 376.25 | 1,689,700 |
ADBE | 1,681,171,200 | 374.01001 | 375.899994 | 368.350006 | 371.109985 | 2,161,100 |
ADBE | 1,681,257,600 | 376.420013 | 378.230011 | 368.75 | 369.890015 | 1,978,200 |
ADBE | 1,681,344,000 | 373.200012 | 379.019989 | 372.730011 | 378.799988 | 2,434,800 |
ADBE | 1,681,430,400 | 376.369995 | 380.570007 | 375.140015 | 379.380005 | 1,525,500 |
ADBE | 1,681,689,600 | 379.609985 | 380.76001 | 374.619995 | 377.920013 | 1,614,300 |
ADBE | 1,681,776,000 | 380.899994 | 380.899994 | 374.48999 | 377.549988 | 1,586,700 |
ADBE | 1,681,862,400 | 377.899994 | 382.839996 | 375.600006 | 380.109985 | 1,775,200 |
ADBE | 1,681,948,800 | 376.040009 | 383 | 375.670013 | 380.26001 | 1,947,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.