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 | 1,707,264,000 | 613.25 | 620.419983 | 610.150024 | 615.849976 | 2,313,800 |
ADBE | 1,707,350,400 | 615.849976 | 621.340027 | 612.51001 | 615.859985 | 1,815,700 |
ADBE | 1,707,436,800 | 616 | 628.070007 | 615.799988 | 627.210022 | 2,091,400 |
ADBE | 1,707,696,000 | 626 | 626.349976 | 611.580017 | 611.840027 | 2,317,200 |
ADBE | 1,707,782,400 | 596.700012 | 608.390015 | 590 | 601.890015 | 2,985,200 |
ADBE | 1,707,868,800 | 605.849976 | 610.330017 | 602.5 | 604.659973 | 1,615,100 |
ADBE | 1,707,955,200 | 606 | 607.320007 | 589.77002 | 590.440002 | 3,677,400 |
ADBE | 1,708,041,600 | 589.900024 | 590.140015 | 546.369995 | 546.659973 | 10,323,000 |
ADBE | 1,708,387,200 | 531.5 | 545.880005 | 528.01001 | 541.909973 | 6,567,600 |
ADBE | 1,708,473,600 | 539.76001 | 542.570007 | 529.369995 | 538.52002 | 4,493,500 |
ADBE | 1,708,560,000 | 553.940002 | 555.549988 | 534.559998 | 537.570007 | 5,023,400 |
ADBE | 1,708,646,400 | 543.48999 | 557.179993 | 541.47998 | 553.440002 | 4,546,500 |
ADBE | 1,708,905,600 | 556.559998 | 570.599976 | 556.559998 | 560.47998 | 4,251,200 |
ADBE | 1,708,992,000 | 565.909973 | 565.909973 | 548.539978 | 552.48999 | 3,247,600 |
ADBE | 1,709,078,400 | 552 | 557.200012 | 549.76001 | 551.820007 | 2,313,200 |
ADBE | 1,709,164,800 | 554.890015 | 561.940002 | 553.22998 | 560.280029 | 3,844,400 |
ADBE | 1,709,251,200 | 561.109985 | 572.890015 | 560.669983 | 570.929993 | 2,903,700 |
ADBE | 1,709,510,400 | 572.849976 | 576.25 | 564.099976 | 567.940002 | 2,556,400 |
ADBE | 1,709,596,800 | 562.599976 | 564.190002 | 539.349976 | 544.840027 | 4,286,800 |
ADBE | 1,709,683,200 | 548 | 550.640015 | 538.150024 | 543.090027 | 3,209,800 |
ADBE | 1,709,769,600 | 550 | 558.380005 | 541.590027 | 556.039978 | 2,660,500 |
ADBE | 1,709,856,000 | 553 | 560.440002 | 550.51001 | 551.690002 | 2,831,100 |
ADBE | 1,710,115,200 | 552.450012 | 562.690002 | 551.02002 | 560.419983 | 2,857,800 |
ADBE | 1,710,201,600 | 568.599976 | 579.789978 | 562.599976 | 579.140015 | 3,469,200 |
ADBE | 1,710,288,000 | 579.059998 | 585.349976 | 573.409973 | 573.549988 | 3,466,000 |
ADBE | 1,710,374,400 | 578 | 579.539978 | 568.76001 | 570.450012 | 5,908,100 |
ADBE | 1,710,460,800 | 499.640015 | 503.130005 | 485 | 492.459991 | 19,570,500 |
ADBE | 1,710,720,000 | 495.549988 | 515.72998 | 495.549988 | 513.859985 | 7,052,700 |
ADBE | 1,710,806,400 | 509.890015 | 522.679993 | 508.98999 | 521.190002 | 7,081,800 |
ADBE | 1,710,892,800 | 523.289978 | 523.869995 | 512.5 | 519.140015 | 4,239,600 |
ADBE | 1,710,979,200 | 517.599976 | 519.72998 | 506.200012 | 511.25 | 5,206,600 |
ADBE | 1,711,065,600 | 509.070007 | 511.589996 | 496.670013 | 499.519989 | 5,410,300 |
ADBE | 1,711,324,800 | 496.790009 | 510.630005 | 496.690002 | 507.230011 | 4,277,000 |
ADBE | 1,711,411,200 | 508.059998 | 512.789978 | 503.589996 | 507.600006 | 2,813,300 |
ADBE | 1,711,497,600 | 515.469971 | 516.859985 | 499.700012 | 504.399994 | 4,228,400 |
ADBE | 1,711,584,000 | 508.119995 | 509 | 500.26001 | 504.600006 | 3,897,000 |
ADBE | 1,711,929,600 | 504.98999 | 506.920013 | 499.309998 | 502.089996 | 2,056,000 |
ADBE | 1,712,016,000 | 494.399994 | 500.75 | 491.339996 | 499.209991 | 3,083,300 |
ADBE | 1,712,102,400 | 497.359985 | 498.859985 | 494.709991 | 497.01001 | 2,604,400 |
ADBE | 1,712,188,800 | 503.559998 | 504.109985 | 486.700012 | 487.109985 | 3,403,300 |
ADBE | 1,712,275,200 | 488.839996 | 490.089996 | 481.279999 | 485.119995 | 4,971,800 |
ADBE | 1,712,534,400 | 484.779999 | 486.980011 | 477.230011 | 484.279999 | 3,439,200 |
ADBE | 1,712,620,800 | 486 | 493.309998 | 483.309998 | 492.549988 | 2,548,600 |
ADBE | 1,712,707,200 | 489.390015 | 491.769989 | 480.279999 | 487.220001 | 2,487,900 |
ADBE | 1,712,793,600 | 487.359985 | 488.670013 | 479.73999 | 484.279999 | 2,978,500 |
ADBE | 1,712,880,000 | 477.950012 | 478.779999 | 468.600006 | 474.089996 | 5,620,000 |
ADBE | 1,713,139,200 | 477.019989 | 478.519989 | 468.350006 | 470.100006 | 3,353,200 |
ADBE | 1,713,225,600 | 470 | 478.980011 | 468.48999 | 476.220001 | 2,660,100 |
ADBE | 1,713,312,000 | 477.309998 | 481.019989 | 472.690002 | 474.450012 | 2,034,800 |
ADBE | 1,713,398,400 | 476.76001 | 477.609985 | 471.829987 | 473.179993 | 2,389,700 |
ADBE | 1,713,484,800 | 476.540009 | 476.579987 | 463.089996 | 465.019989 | 3,280,600 |
ADBE | 1,713,744,000 | 470.220001 | 471.5 | 462.279999 | 466.890015 | 2,604,300 |
ADBE | 1,713,830,400 | 469.720001 | 474.809998 | 467.829987 | 472.899994 | 2,205,800 |
ADBE | 1,713,916,800 | 472.940002 | 478.570007 | 471.730011 | 477.119995 | 2,338,000 |
ADBE | 1,714,003,200 | 468.410004 | 474.5 | 465.779999 | 473.440002 | 2,250,900 |
ADBE | 1,714,089,600 | 472.309998 | 482.790009 | 471.690002 | 477.559998 | 2,460,300 |
ADBE | 1,714,348,800 | 478.040009 | 481.679993 | 471.070007 | 473.070007 | 2,954,700 |
ADBE | 1,714,435,200 | 472 | 475.420013 | 462.459991 | 462.829987 | 3,222,600 |
ADBE | 1,714,521,600 | 461.119995 | 477.76001 | 460.359985 | 469.390015 | 2,490,200 |
ADBE | 1,714,608,000 | 474.299988 | 477.160004 | 468.299988 | 476.570007 | 2,516,400 |
ADBE | 1,714,694,400 | 482.269989 | 487.48999 | 477.570007 | 486.179993 | 2,833,200 |
ADBE | 1,714,953,600 | 490.100006 | 495.440002 | 488 | 493.589996 | 2,104,000 |
ADBE | 1,715,040,000 | 492.51001 | 496.76001 | 489.140015 | 492.269989 | 2,518,300 |
ADBE | 1,715,126,400 | 489.970001 | 495.809998 | 486.920013 | 488.100006 | 2,165,000 |
ADBE | 1,715,212,800 | 489.410004 | 490.440002 | 481.649994 | 482.649994 | 2,301,600 |
ADBE | 1,715,299,200 | 483.5 | 489.480011 | 480.299988 | 482.290009 | 2,741,100 |
ADBE | 1,715,558,400 | 486.23999 | 490.160004 | 481.709991 | 483.109985 | 2,458,200 |
ADBE | 1,715,644,800 | 480.410004 | 481.799988 | 466.480011 | 475.950012 | 4,287,800 |
ADBE | 1,715,731,200 | 480.76001 | 489.609985 | 476.609985 | 485.350006 | 3,491,600 |
ADBE | 1,715,817,600 | 484.700012 | 486.230011 | 481.390015 | 482.880005 | 2,562,900 |
ADBE | 1,715,904,000 | 483.320007 | 485.880005 | 481.519989 | 483.429993 | 2,260,900 |
ADBE | 1,716,163,200 | 483 | 485.369995 | 478.320007 | 484.690002 | 1,881,100 |
ADBE | 1,716,249,600 | 481.190002 | 487.5 | 477.119995 | 481.850006 | 1,915,800 |
ADBE | 1,716,336,000 | 483.970001 | 485.670013 | 479.140015 | 483.929993 | 1,875,800 |
ADBE | 1,716,422,400 | 488.380005 | 491.679993 | 478.690002 | 483.309998 | 2,219,900 |
ADBE | 1,716,508,800 | 481.25 | 485.380005 | 473.899994 | 475.429993 | 3,083,700 |
ADBE | 1,716,854,400 | 473.01001 | 478.670013 | 469.600006 | 478.429993 | 2,575,300 |
ADBE | 1,716,940,800 | 472.779999 | 482.790009 | 472.600006 | 477.600006 | 2,214,800 |
ADBE | 1,717,027,200 | 464.899994 | 466.820007 | 444.839996 | 445.869995 | 5,606,900 |
ADBE | 1,717,113,600 | 447.720001 | 448.230011 | 433.970001 | 444.76001 | 7,487,500 |
ADBE | 1,717,372,800 | 447.579987 | 449.839996 | 436.579987 | 439.019989 | 3,967,700 |
ADBE | 1,717,459,200 | 442.820007 | 450.119995 | 441.589996 | 448.369995 | 3,183,600 |
ADBE | 1,717,545,600 | 449.190002 | 458.600006 | 448.369995 | 455.799988 | 3,295,000 |
ADBE | 1,717,632,000 | 457.700012 | 467.850006 | 456.869995 | 458.130005 | 3,235,000 |
ADBE | 1,717,718,400 | 458.130005 | 468.929993 | 458.130005 | 465.429993 | 2,684,200 |
ADBE | 1,717,977,600 | 453.839996 | 462.230011 | 451.51001 | 459.940002 | 3,212,400 |
ADBE | 1,718,064,000 | 456.910004 | 462.73999 | 455.5 | 462.690002 | 2,723,700 |
ADBE | 1,718,150,400 | 470 | 471.119995 | 459.160004 | 459.869995 | 3,647,400 |
ADBE | 1,718,236,800 | 457.869995 | 462.390015 | 453.5 | 458.73999 | 8,558,000 |
ADBE | 1,718,323,200 | 530.25 | 534.450012 | 521.880005 | 525.309998 | 14,846,600 |
ADBE | 1,718,582,400 | 525.51001 | 525.940002 | 505.380005 | 518.73999 | 7,163,800 |
ADBE | 1,718,668,800 | 514.710022 | 530.369995 | 513.130005 | 522.25 | 4,225,900 |
ADBE | 1,718,841,600 | 527.669983 | 533.22998 | 520.400024 | 522.950012 | 5,752,400 |
ADBE | 1,718,928,000 | 530.309998 | 535 | 524.719971 | 533.440002 | 6,614,100 |
ADBE | 1,719,187,200 | 532.099976 | 534.580017 | 523.47998 | 524.169983 | 3,067,800 |
ADBE | 1,719,273,600 | 526.200012 | 529.679993 | 522.23999 | 526.880005 | 3,144,200 |
ADBE | 1,719,360,000 | 528.580017 | 530.659973 | 526.01001 | 528.659973 | 2,931,700 |
ADBE | 1,719,446,400 | 533.210022 | 549.159973 | 532.099976 | 546.76001 | 4,734,100 |
ADBE | 1,719,532,800 | 549.700012 | 558.47998 | 548.01001 | 555.539978 | 5,084,500 |
ADBE | 1,719,792,000 | 551.369995 | 561.210022 | 549.72998 | 560.01001 | 3,070,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.