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 | 1,682,035,200 | 379.970001 | 380.440002 | 375.440002 | 377.670013 | 1,841,600 |
ADBE | 1,682,294,400 | 376.589996 | 378.950012 | 373.570007 | 377.339996 | 1,531,100 |
ADBE | 1,682,380,800 | 373.630005 | 375.230011 | 368.880005 | 369.589996 | 2,413,100 |
ADBE | 1,682,467,200 | 368.600006 | 369.450012 | 357.25 | 363.059998 | 2,803,200 |
ADBE | 1,682,553,600 | 365.940002 | 373.820007 | 363.5 | 371.420013 | 2,338,800 |
ADBE | 1,682,640,000 | 371.420013 | 377.690002 | 368.559998 | 377.559998 | 2,061,200 |
ADBE | 1,682,899,200 | 376.51001 | 378.720001 | 373.709991 | 374.149994 | 1,868,000 |
ADBE | 1,682,985,600 | 374.359985 | 375.850006 | 367.839996 | 368.660004 | 2,287,600 |
ADBE | 1,683,072,000 | 363.48999 | 365.959991 | 344.23999 | 345.25 | 6,700,800 |
ADBE | 1,683,158,400 | 347.970001 | 348 | 332.839996 | 335.829987 | 6,614,900 |
ADBE | 1,683,244,800 | 338.980011 | 349.549988 | 338.029999 | 348.399994 | 4,260,100 |
ADBE | 1,683,504,000 | 348 | 350.480011 | 340.76001 | 344.059998 | 3,135,900 |
ADBE | 1,683,590,400 | 342.5 | 345 | 341.230011 | 342.649994 | 1,879,400 |
ADBE | 1,683,676,800 | 348.25 | 352 | 341.829987 | 344.019989 | 3,386,300 |
ADBE | 1,683,763,200 | 341.880005 | 344.660004 | 339.369995 | 341.579987 | 2,183,400 |
ADBE | 1,683,849,600 | 340.51001 | 340.790009 | 331.890015 | 335.450012 | 4,278,400 |
ADBE | 1,684,108,800 | 337.350006 | 345.890015 | 333.01001 | 345.670013 | 3,330,500 |
ADBE | 1,684,195,200 | 344.200012 | 347.070007 | 341.170013 | 345.109985 | 2,558,300 |
ADBE | 1,684,281,600 | 345.359985 | 358.690002 | 345.119995 | 356.630005 | 3,560,600 |
ADBE | 1,684,368,000 | 357 | 361.480011 | 356.450012 | 360.429993 | 2,896,400 |
ADBE | 1,684,454,400 | 363 | 372.079987 | 361.359985 | 371.25 | 3,855,500 |
ADBE | 1,684,713,600 | 371.25 | 374.399994 | 369.660004 | 372.049988 | 2,627,100 |
ADBE | 1,684,800,000 | 371.809998 | 376.48999 | 369.920013 | 370.420013 | 2,967,700 |
ADBE | 1,684,886,400 | 368.410004 | 369.059998 | 361.720001 | 365.76001 | 2,666,600 |
ADBE | 1,684,972,800 | 375.48999 | 397.649994 | 374.089996 | 392.059998 | 7,030,000 |
ADBE | 1,685,059,200 | 396.720001 | 416.359985 | 396.570007 | 415.390015 | 7,833,600 |
ADBE | 1,685,404,800 | 429.940002 | 432.98999 | 416.079987 | 417.209991 | 5,332,300 |
ADBE | 1,685,491,200 | 413.899994 | 421.359985 | 410.700012 | 417.790009 | 5,158,500 |
ADBE | 1,685,577,600 | 412.290009 | 430.600006 | 412.290009 | 426.75 | 4,443,100 |
ADBE | 1,685,664,000 | 432 | 438.529999 | 430.359985 | 436.369995 | 4,332,200 |
ADBE | 1,685,923,200 | 433.01001 | 440.380005 | 426.959991 | 434.179993 | 3,447,400 |
ADBE | 1,686,009,600 | 432.549988 | 437.119995 | 431.23999 | 432.890015 | 2,342,000 |
ADBE | 1,686,096,000 | 434.559998 | 436.809998 | 417.73999 | 418.320007 | 4,773,000 |
ADBE | 1,686,182,400 | 424.149994 | 440.630005 | 423.579987 | 439.029999 | 6,062,800 |
ADBE | 1,686,268,800 | 456.910004 | 466.589996 | 453.089996 | 454 | 7,928,300 |
ADBE | 1,686,528,000 | 463.709991 | 478.040009 | 459.420013 | 474.630005 | 6,913,700 |
ADBE | 1,686,614,400 | 489.709991 | 491.51001 | 470.359985 | 478.98999 | 7,412,500 |
ADBE | 1,686,700,800 | 476.149994 | 483.850006 | 473.200012 | 479.529999 | 5,150,100 |
ADBE | 1,686,787,200 | 475.470001 | 495.200012 | 474.25 | 490.910004 | 9,682,200 |
ADBE | 1,686,873,600 | 518.22998 | 518.73999 | 494.619995 | 495.179993 | 13,335,800 |
ADBE | 1,687,219,200 | 485.630005 | 492.690002 | 480 | 485.859985 | 5,331,200 |
ADBE | 1,687,305,600 | 492 | 495.549988 | 475.309998 | 477.480011 | 5,258,700 |
ADBE | 1,687,392,000 | 474.119995 | 481 | 473.019989 | 477.579987 | 3,601,400 |
ADBE | 1,687,478,400 | 472.950012 | 487.329987 | 472.320007 | 484.720001 | 4,450,200 |
ADBE | 1,687,737,600 | 483.01001 | 487.160004 | 479.049988 | 479.51001 | 3,169,500 |
ADBE | 1,687,824,000 | 480 | 490.799988 | 479.950012 | 489.269989 | 2,691,700 |
ADBE | 1,687,910,400 | 482 | 489.75 | 480.390015 | 482.429993 | 3,229,200 |
ADBE | 1,687,996,800 | 484.470001 | 485.829987 | 479.600006 | 483.769989 | 1,905,400 |
ADBE | 1,688,083,200 | 482.73999 | 492.809998 | 482.720001 | 488.98999 | 3,095,900 |
ADBE | 1,688,342,400 | 486.390015 | 486.609985 | 479.839996 | 485.209991 | 1,491,000 |
ADBE | 1,688,515,200 | 480.98999 | 489.410004 | 479.730011 | 487.26001 | 2,190,000 |
ADBE | 1,688,601,600 | 479.98999 | 482.5 | 475 | 481.290009 | 2,100,900 |
ADBE | 1,688,688,000 | 481.980011 | 490.420013 | 479.859985 | 485.269989 | 2,324,500 |
ADBE | 1,688,947,200 | 485.269989 | 499.200012 | 485.109985 | 496.350006 | 3,352,600 |
ADBE | 1,689,033,600 | 497.279999 | 506.029999 | 491.76001 | 504.73999 | 2,844,200 |
ADBE | 1,689,120,000 | 509.410004 | 510.790009 | 500.01001 | 507.359985 | 3,027,400 |
ADBE | 1,689,206,400 | 509.619995 | 519.409973 | 509.5 | 517.280029 | 3,049,400 |
ADBE | 1,689,292,800 | 517.340027 | 523.789978 | 512.669983 | 514.830017 | 2,300,400 |
ADBE | 1,689,552,000 | 513 | 522.690002 | 512.380005 | 522 | 2,645,600 |
ADBE | 1,689,638,400 | 519.640015 | 535.130005 | 517.380005 | 532.22998 | 4,094,600 |
ADBE | 1,689,724,800 | 534.47998 | 539 | 526.059998 | 527.169983 | 3,383,200 |
ADBE | 1,689,811,200 | 522.030029 | 528.309998 | 514.090027 | 516.880005 | 3,264,500 |
ADBE | 1,689,897,600 | 521.75 | 529.690002 | 519.280029 | 520.22998 | 8,098,000 |
ADBE | 1,690,156,800 | 520 | 524.840027 | 514.859985 | 523.859985 | 2,260,500 |
ADBE | 1,690,243,200 | 519.419983 | 526.880005 | 517.919983 | 525.340027 | 2,472,100 |
ADBE | 1,690,329,600 | 520.48999 | 521.099976 | 510.440002 | 514.549988 | 2,918,700 |
ADBE | 1,690,416,000 | 523.159973 | 527.900024 | 511.23999 | 513.969971 | 2,477,200 |
ADBE | 1,690,502,400 | 515.429993 | 530.320007 | 514.630005 | 528.869995 | 2,810,000 |
ADBE | 1,690,761,600 | 541.869995 | 552.940002 | 541.869995 | 546.169983 | 4,059,800 |
ADBE | 1,690,848,000 | 545.780029 | 552.02002 | 541.669983 | 549.099976 | 2,274,000 |
ADBE | 1,690,934,400 | 539.320007 | 539.98999 | 526.5 | 530.299988 | 2,971,000 |
ADBE | 1,691,020,800 | 523 | 530.909973 | 522.219971 | 523.76001 | 2,183,700 |
ADBE | 1,691,107,200 | 526.73999 | 535.630005 | 522.119995 | 526.880005 | 2,461,900 |
ADBE | 1,691,366,400 | 530 | 532.580017 | 523.52002 | 529.72998 | 1,777,600 |
ADBE | 1,691,452,800 | 523.98999 | 524.580017 | 515.25 | 520.599976 | 2,626,100 |
ADBE | 1,691,539,200 | 520.549988 | 520.969971 | 509.529999 | 513.780029 | 1,843,800 |
ADBE | 1,691,625,600 | 521.030029 | 523.219971 | 512.97998 | 515.830017 | 1,901,700 |
ADBE | 1,691,712,000 | 510.829987 | 514.900024 | 506.369995 | 508.450012 | 1,929,900 |
ADBE | 1,691,971,200 | 506.779999 | 522.549988 | 505.029999 | 522.25 | 2,052,500 |
ADBE | 1,692,057,600 | 518.349976 | 522.039978 | 516.059998 | 518.700012 | 1,824,300 |
ADBE | 1,692,144,000 | 517.809998 | 523.150024 | 514.169983 | 514.48999 | 1,541,300 |
ADBE | 1,692,230,400 | 525 | 525.48999 | 510.559998 | 511.670013 | 2,455,800 |
ADBE | 1,692,316,800 | 504.649994 | 510.049988 | 503.899994 | 508.130005 | 2,139,100 |
ADBE | 1,692,576,000 | 510.290009 | 522.97998 | 510.290009 | 520.469971 | 2,428,300 |
ADBE | 1,692,662,400 | 529.719971 | 530 | 518.349976 | 519.47998 | 1,496,600 |
ADBE | 1,692,748,800 | 522.72998 | 535.25 | 519.23999 | 530.710022 | 2,336,900 |
ADBE | 1,692,835,200 | 539 | 539.669983 | 511.049988 | 512.429993 | 2,950,200 |
ADBE | 1,692,921,600 | 514.919983 | 528.429993 | 514.469971 | 525.059998 | 2,308,300 |
ADBE | 1,693,180,800 | 525.700012 | 533.51001 | 523.97998 | 529.919983 | 1,684,100 |
ADBE | 1,693,267,200 | 527.700012 | 541.969971 | 526.150024 | 540.570007 | 2,167,000 |
ADBE | 1,693,353,600 | 540.099976 | 546 | 536.090027 | 545.359985 | 1,930,300 |
ADBE | 1,693,440,000 | 547 | 562.099976 | 546.76001 | 559.340027 | 3,919,300 |
ADBE | 1,693,526,400 | 564.799988 | 569.97998 | 558.52002 | 563.210022 | 2,232,300 |
ADBE | 1,693,872,000 | 557.880005 | 567.590027 | 555.419983 | 564.880005 | 2,349,700 |
ADBE | 1,693,958,400 | 560.450012 | 564.059998 | 555.849976 | 561.940002 | 2,299,900 |
ADBE | 1,694,044,800 | 554 | 561.830017 | 551.080017 | 560.460022 | 2,089,400 |
ADBE | 1,694,131,200 | 568.900024 | 570.23999 | 558.030029 | 560.359985 | 2,262,000 |
ADBE | 1,694,390,400 | 562 | 565.429993 | 556.700012 | 564.5 | 2,083,300 |
ADBE | 1,694,476,800 | 555.630005 | 559.090027 | 540.369995 | 542.210022 | 3,961,300 |
ADBE | 1,694,563,200 | 557.02002 | 559.849976 | 546.429993 | 553.559998 | 3,465,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.