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 | 1,719,878,400 | 560 | 570.140015 | 560 | 567.710022 | 3,054,500 |
ADBE | 1,719,964,800 | 564.289978 | 571.830017 | 564 | 570.150024 | 1,664,400 |
ADBE | 1,720,137,600 | 570.909973 | 580.549988 | 568.919983 | 578.340027 | 2,808,600 |
ADBE | 1,720,396,800 | 573.179993 | 576.75 | 563.919983 | 575.400024 | 3,007,400 |
ADBE | 1,720,483,200 | 573.049988 | 575.01001 | 562.460022 | 566.02002 | 2,167,600 |
ADBE | 1,720,569,600 | 564.710022 | 566.929993 | 558.210022 | 564.549988 | 2,368,400 |
ADBE | 1,720,656,000 | 564 | 572.619995 | 557.090027 | 557.630005 | 3,189,200 |
ADBE | 1,720,742,400 | 555.099976 | 562.48999 | 552.320007 | 559.049988 | 2,014,000 |
ADBE | 1,721,001,600 | 560.22998 | 568.22998 | 560.22998 | 565.710022 | 1,887,800 |
ADBE | 1,721,088,000 | 564.599976 | 570.099976 | 562.080017 | 566.539978 | 1,539,900 |
ADBE | 1,721,174,400 | 563.929993 | 565 | 556.460022 | 563.090027 | 2,316,300 |
ADBE | 1,721,260,800 | 564.179993 | 564.26001 | 556.070007 | 556.849976 | 2,184,700 |
ADBE | 1,721,347,200 | 557.049988 | 561.090027 | 548.960022 | 551 | 2,601,900 |
ADBE | 1,721,606,400 | 558.650024 | 560.190002 | 552.710022 | 554.820007 | 2,391,700 |
ADBE | 1,721,692,800 | 556.48999 | 557.25 | 544.440002 | 546.01001 | 2,363,900 |
ADBE | 1,721,779,200 | 543.799988 | 544.710022 | 530.349976 | 531.039978 | 2,630,100 |
ADBE | 1,721,865,600 | 536.799988 | 542.280029 | 527.590027 | 532.150024 | 2,136,500 |
ADBE | 1,721,952,000 | 535.349976 | 545.5 | 533.330017 | 542.440002 | 2,090,000 |
ADBE | 1,722,211,200 | 544.299988 | 544.299988 | 535.190002 | 536.609985 | 1,590,600 |
ADBE | 1,722,297,600 | 541.849976 | 543.669983 | 530.950012 | 538.710022 | 1,566,900 |
ADBE | 1,722,384,000 | 547.049988 | 555.549988 | 543.77002 | 551.650024 | 2,776,000 |
ADBE | 1,722,470,400 | 549.98999 | 561.97998 | 540.23999 | 546.409973 | 2,075,400 |
ADBE | 1,722,556,800 | 535.780029 | 536.840027 | 519.679993 | 526.169983 | 2,729,100 |
ADBE | 1,722,816,000 | 504.230011 | 515.900024 | 500 | 509.320007 | 3,432,200 |
ADBE | 1,722,902,400 | 513.690002 | 519.159973 | 509.01001 | 514.200012 | 2,076,300 |
ADBE | 1,722,988,800 | 520.950012 | 531.01001 | 512.859985 | 513.619995 | 1,663,700 |
ADBE | 1,723,075,200 | 520.590027 | 531.070007 | 519.559998 | 530.23999 | 2,155,100 |
ADBE | 1,723,161,600 | 528.02002 | 537.280029 | 528.02002 | 536.299988 | 1,272,600 |
ADBE | 1,723,420,800 | 536.039978 | 538.080017 | 525.77002 | 530.929993 | 1,450,300 |
ADBE | 1,723,507,200 | 530.929993 | 537.719971 | 527.900024 | 535.219971 | 3,063,900 |
ADBE | 1,723,593,600 | 536.619995 | 542.919983 | 533.200012 | 539.789978 | 1,915,600 |
ADBE | 1,723,680,000 | 545.190002 | 557.219971 | 545.01001 | 554.159973 | 2,182,400 |
ADBE | 1,723,766,400 | 552.349976 | 554.76001 | 547.799988 | 553.460022 | 1,541,600 |
ADBE | 1,724,025,600 | 550.590027 | 563.77002 | 550.590027 | 563.119995 | 1,423,300 |
ADBE | 1,724,112,000 | 564.47998 | 568.179993 | 559.609985 | 562.25 | 1,219,600 |
ADBE | 1,724,198,400 | 562.130005 | 566.599976 | 557.909973 | 565.789978 | 1,401,700 |
ADBE | 1,724,284,800 | 567.070007 | 572 | 555.650024 | 557.440002 | 1,627,700 |
ADBE | 1,724,371,200 | 565.450012 | 566.52002 | 552.5 | 558.299988 | 2,023,500 |
ADBE | 1,724,630,400 | 555.030029 | 560.26001 | 555.030029 | 559.440002 | 1,387,500 |
ADBE | 1,724,716,800 | 554.400024 | 569.52002 | 554.340027 | 567.820007 | 1,404,400 |
ADBE | 1,724,803,200 | 568.219971 | 569.590027 | 557.669983 | 560.539978 | 1,289,700 |
ADBE | 1,724,889,600 | 567.049988 | 578.400024 | 567.049988 | 569.630005 | 1,955,600 |
ADBE | 1,724,976,000 | 572.200012 | 575.650024 | 568.289978 | 574.409973 | 1,983,000 |
ADBE | 1,725,321,600 | 576.299988 | 586.700012 | 566.789978 | 571.039978 | 2,757,900 |
ADBE | 1,725,408,000 | 568.869995 | 578.859985 | 565.76001 | 575.25 | 1,615,800 |
ADBE | 1,725,494,400 | 570.75 | 573.390015 | 562.530029 | 567.929993 | 1,573,600 |
ADBE | 1,725,580,800 | 570.900024 | 573.309998 | 558 | 563.409973 | 2,096,800 |
ADBE | 1,725,840,000 | 567.690002 | 574.570007 | 564.440002 | 569.880005 | 1,997,100 |
ADBE | 1,725,926,400 | 576.75 | 577.799988 | 567.140015 | 574.47998 | 2,030,100 |
ADBE | 1,726,012,800 | 573.01001 | 581.23999 | 559.349976 | 580.380005 | 2,681,000 |
ADBE | 1,726,099,200 | 581.450012 | 587.75 | 572.97998 | 586.549988 | 5,605,300 |
ADBE | 1,726,185,600 | 532.570007 | 540.27002 | 526.599976 | 536.869995 | 10,423,500 |
ADBE | 1,726,444,800 | 537.400024 | 537.690002 | 521.26001 | 521.5 | 5,248,200 |
ADBE | 1,726,531,200 | 524.289978 | 527.099976 | 514.580017 | 515.030029 | 5,164,100 |
ADBE | 1,726,617,600 | 517.01001 | 517.580017 | 506.48999 | 508.130005 | 3,997,300 |
ADBE | 1,726,704,000 | 518.809998 | 527.47998 | 518.02002 | 526.440002 | 3,582,500 |
ADBE | 1,726,790,400 | 526.440002 | 528.630005 | 515.719971 | 522.299988 | 6,100,700 |
ADBE | 1,727,049,600 | 525.710022 | 532 | 524.960022 | 527.869995 | 2,107,000 |
ADBE | 1,727,136,000 | 527.719971 | 530.299988 | 521.710022 | 524.070007 | 2,842,100 |
ADBE | 1,727,222,400 | 526.02002 | 526.179993 | 516.23999 | 517.900024 | 3,211,600 |
ADBE | 1,727,308,800 | 520.51001 | 521.359985 | 512.109985 | 515.380005 | 3,282,400 |
ADBE | 1,727,395,200 | 516.52002 | 516.679993 | 512.299988 | 515.47998 | 2,718,300 |
ADBE | 1,727,654,400 | 513.830017 | 518.469971 | 511.73999 | 517.780029 | 2,587,000 |
ADBE | 1,727,740,800 | 517.450012 | 519 | 502.5 | 502.799988 | 3,730,000 |
ADBE | 1,727,827,200 | 503.869995 | 510.190002 | 502.820007 | 505.809998 | 1,981,600 |
ADBE | 1,727,913,600 | 501.019989 | 509.809998 | 498.589996 | 503.799988 | 1,921,600 |
ADBE | 1,728,000,000 | 507.290009 | 508.559998 | 503.589996 | 507.220001 | 1,949,300 |
ADBE | 1,728,259,200 | 503.959991 | 504.869995 | 486.399994 | 487.299988 | 4,870,500 |
ADBE | 1,728,345,600 | 492.450012 | 500 | 486.399994 | 496.23999 | 3,551,600 |
ADBE | 1,728,432,000 | 495.880005 | 495.880005 | 492.320007 | 494.079987 | 2,869,400 |
ADBE | 1,728,518,400 | 490.540009 | 506.450012 | 489.350006 | 503.570007 | 2,775,100 |
ADBE | 1,728,604,800 | 504.779999 | 507.980011 | 494.899994 | 495.420013 | 2,992,400 |
ADBE | 1,728,864,000 | 501.799988 | 514.26001 | 500.410004 | 509.649994 | 3,411,500 |
ADBE | 1,728,950,400 | 513.820007 | 517.77002 | 506.799988 | 508.029999 | 3,605,700 |
ADBE | 1,729,036,800 | 506.390015 | 506.839996 | 500.25 | 502.540009 | 1,859,100 |
ADBE | 1,729,123,200 | 506.51001 | 507.5 | 495.230011 | 496.829987 | 2,769,200 |
ADBE | 1,729,209,600 | 491.290009 | 499 | 491.049988 | 494.899994 | 2,011,100 |
ADBE | 1,729,468,800 | 494.600006 | 500.649994 | 492.959991 | 497.709991 | 1,679,700 |
ADBE | 1,729,555,200 | 496.429993 | 497.339996 | 488.359985 | 493.109985 | 2,388,700 |
ADBE | 1,729,641,600 | 492 | 493.829987 | 483.390015 | 485.029999 | 2,021,300 |
ADBE | 1,729,728,000 | 486.630005 | 488.470001 | 480.059998 | 482.869995 | 2,100,300 |
ADBE | 1,729,814,400 | 483.420013 | 488.339996 | 482.519989 | 483.720001 | 2,426,800 |
ADBE | 1,730,073,600 | 487.649994 | 488.48999 | 480.480011 | 481.040009 | 2,302,300 |
ADBE | 1,730,160,000 | 481.920013 | 487.559998 | 479.329987 | 485.390015 | 2,089,500 |
ADBE | 1,730,246,400 | 482.23999 | 492.200012 | 482.23999 | 486.679993 | 2,728,600 |
ADBE | 1,730,332,800 | 486 | 486.049988 | 477.380005 | 478.079987 | 2,978,700 |
ADBE | 1,730,419,200 | 475.410004 | 485.160004 | 475.049988 | 482.799988 | 2,851,600 |
ADBE | 1,730,678,400 | 479.029999 | 483.76001 | 477.369995 | 481.350006 | 1,954,900 |
ADBE | 1,730,764,800 | 483.089996 | 486.660004 | 480.470001 | 486.420013 | 1,588,100 |
ADBE | 1,730,851,200 | 492.929993 | 506.209991 | 492.929993 | 504.829987 | 2,969,900 |
ADBE | 1,730,937,600 | 510.660004 | 510.660004 | 495.299988 | 500.920013 | 2,640,300 |
ADBE | 1,731,024,000 | 503.829987 | 505 | 493.690002 | 494.679993 | 2,856,900 |
ADBE | 1,731,283,200 | 493.600006 | 507.720001 | 493.600006 | 504.480011 | 3,536,600 |
ADBE | 1,731,369,600 | 504.390015 | 528.909973 | 504.269989 | 526.419983 | 4,125,300 |
ADBE | 1,731,456,000 | 523.789978 | 539.919983 | 520.590027 | 532.5 | 3,470,200 |
ADBE | 1,731,542,400 | 530.549988 | 534.640015 | 523.460022 | 529.869995 | 3,098,800 |
ADBE | 1,731,628,800 | 520.299988 | 524.5 | 498.809998 | 503.369995 | 4,612,400 |
ADBE | 1,731,888,000 | 505 | 505.51001 | 497.690002 | 499.51001 | 2,259,700 |
ADBE | 1,731,974,400 | 496 | 502.410004 | 495.459991 | 499.609985 | 1,961,700 |
ADBE | 1,732,060,800 | 505.410004 | 506.359985 | 494.609985 | 499.5 | 1,874,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.