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 | 1,732,147,200 | 502.100006 | 508.570007 | 493.100006 | 504.440002 | 2,002,100 |
ADBE | 1,732,233,600 | 502.5 | 513.369995 | 502.5 | 512.150024 | 2,287,200 |
ADBE | 1,732,492,800 | 519.090027 | 523.210022 | 513.190002 | 518.72998 | 3,320,000 |
ADBE | 1,732,579,200 | 519.950012 | 525.76001 | 516.359985 | 525.299988 | 2,415,700 |
ADBE | 1,732,665,600 | 523.210022 | 525.880005 | 508.720001 | 513.679993 | 2,324,200 |
ADBE | 1,732,838,400 | 517.650024 | 517.650024 | 513.580017 | 515.929993 | 1,450,200 |
ADBE | 1,733,097,600 | 512.849976 | 518.77002 | 511.529999 | 516.200012 | 2,006,900 |
ADBE | 1,733,184,000 | 511.040009 | 516.780029 | 504.51001 | 516.26001 | 2,119,300 |
ADBE | 1,733,270,400 | 523.02002 | 541.77002 | 521.01001 | 536.48999 | 3,307,000 |
ADBE | 1,733,356,800 | 534.419983 | 540.109985 | 529.789978 | 538.219971 | 2,629,100 |
ADBE | 1,733,443,200 | 544.150024 | 554.369995 | 542.900024 | 552.960022 | 2,964,100 |
ADBE | 1,733,702,400 | 556.099976 | 557.900024 | 546.109985 | 547.929993 | 3,588,700 |
ADBE | 1,733,788,800 | 547.349976 | 552.830017 | 544.219971 | 547.049988 | 2,762,900 |
ADBE | 1,733,875,200 | 547.049988 | 552.299988 | 541.73999 | 549.929993 | 6,690,600 |
ADBE | 1,733,961,600 | 487.5 | 494 | 470.899994 | 474.630005 | 17,344,900 |
ADBE | 1,734,048,000 | 473.980011 | 474.910004 | 456.799988 | 465.690002 | 11,395,500 |
ADBE | 1,734,307,200 | 467.190002 | 473.619995 | 461.200012 | 461.529999 | 5,807,000 |
ADBE | 1,734,393,600 | 460.589996 | 465.859985 | 452.480011 | 455.230011 | 7,514,500 |
ADBE | 1,734,480,000 | 453.23999 | 455.25 | 441.100006 | 441.309998 | 6,511,100 |
ADBE | 1,734,566,400 | 443.410004 | 449 | 437.109985 | 437.390015 | 6,479,500 |
ADBE | 1,734,652,800 | 433.019989 | 451.420013 | 432.470001 | 447.170013 | 8,220,000 |
ADBE | 1,734,912,000 | 447 | 451.429993 | 443.420013 | 446.73999 | 3,781,200 |
ADBE | 1,734,998,400 | 446.5 | 448.869995 | 442.570007 | 447.940002 | 1,685,000 |
ADBE | 1,735,171,200 | 445.850006 | 452.339996 | 444.679993 | 450.160004 | 2,131,200 |
ADBE | 1,735,257,600 | 446.880005 | 449.910004 | 441.109985 | 446.480011 | 2,947,200 |
ADBE | 1,735,516,800 | 442.940002 | 447.600006 | 438.570007 | 445.799988 | 3,473,200 |
ADBE | 1,735,603,200 | 446.350006 | 448.5 | 442.809998 | 444.679993 | 2,285,100 |
ADBE | 1,735,776,000 | 447.76001 | 450.119995 | 440.559998 | 441 | 2,504,700 |
ADBE | 1,735,862,400 | 429.450012 | 433.299988 | 425.320007 | 430.570007 | 5,617,000 |
ADBE | 1,736,121,600 | 431.880005 | 436.410004 | 427.790009 | 431.179993 | 3,994,400 |
ADBE | 1,736,208,000 | 431.369995 | 435.179993 | 420.51001 | 422.630005 | 4,181,400 |
ADBE | 1,736,294,400 | 417.339996 | 422.660004 | 415.51001 | 419.579987 | 3,508,800 |
ADBE | 1,736,467,200 | 410 | 413.100006 | 405.320007 | 405.920013 | 5,564,300 |
ADBE | 1,736,726,400 | 404.269989 | 409.959991 | 403.75 | 408.5 | 4,558,800 |
ADBE | 1,736,812,800 | 407.25 | 412.75 | 405.070007 | 412.709991 | 3,577,100 |
ADBE | 1,736,899,200 | 421.700012 | 423.970001 | 415.660004 | 417.279999 | 4,345,800 |
ADBE | 1,736,985,600 | 418.209991 | 428.890015 | 418 | 426.929993 | 4,185,600 |
ADBE | 1,737,072,000 | 434.350006 | 435.98999 | 425.700012 | 429.98999 | 4,012,700 |
ADBE | 1,737,417,600 | 433.26001 | 439.980011 | 431.5 | 436.359985 | 3,833,300 |
ADBE | 1,737,504,000 | 438 | 439.730011 | 433.429993 | 437.320007 | 3,391,600 |
ADBE | 1,737,590,400 | 435.880005 | 437.730011 | 432.48999 | 437.279999 | 2,716,700 |
ADBE | 1,737,676,800 | 437.279999 | 441.880005 | 434.730011 | 435.380005 | 2,631,800 |
ADBE | 1,737,936,000 | 430.230011 | 445.450012 | 430.119995 | 438.600006 | 5,086,300 |
ADBE | 1,738,022,400 | 436.269989 | 445.809998 | 431.640015 | 442.839996 | 5,376,400 |
ADBE | 1,738,108,800 | 439.920013 | 444.359985 | 438.829987 | 441.679993 | 2,997,600 |
ADBE | 1,738,195,200 | 439.670013 | 448.420013 | 439.230011 | 446 | 3,290,100 |
ADBE | 1,738,281,600 | 446.980011 | 447.01001 | 435.829987 | 437.450012 | 4,689,100 |
ADBE | 1,738,540,800 | 437.799988 | 442.73999 | 430.880005 | 438.600006 | 3,348,700 |
ADBE | 1,738,627,200 | 435.429993 | 443.579987 | 434.26001 | 440.230011 | 2,647,700 |
ADBE | 1,738,713,600 | 440.75 | 444.950012 | 436.269989 | 437.630005 | 2,937,800 |
ADBE | 1,738,800,000 | 437.630005 | 439.959991 | 434.350006 | 435.399994 | 2,568,100 |
ADBE | 1,738,886,400 | 436.23999 | 441 | 432.410004 | 433.070007 | 2,693,500 |
ADBE | 1,739,145,600 | 439.25 | 453.369995 | 439 | 451.100006 | 3,946,700 |
ADBE | 1,739,232,000 | 449 | 461.549988 | 448.290009 | 458.820007 | 3,257,000 |
ADBE | 1,739,318,400 | 458 | 463 | 451.299988 | 462.76001 | 3,308,500 |
ADBE | 1,739,404,800 | 465.209991 | 465.700012 | 457.029999 | 459.220001 | 2,794,400 |
ADBE | 1,739,491,200 | 463.350006 | 464.98999 | 458 | 460.160004 | 2,623,000 |
ADBE | 1,739,836,800 | 462.649994 | 464.329987 | 453.070007 | 464.109985 | 2,973,800 |
ADBE | 1,739,923,200 | 463.609985 | 463.609985 | 455.320007 | 456.98999 | 2,965,500 |
ADBE | 1,740,009,600 | 457.440002 | 461 | 451.570007 | 454.690002 | 2,337,600 |
ADBE | 1,740,096,000 | 453.279999 | 453.75 | 440.690002 | 444.320007 | 3,376,000 |
ADBE | 1,740,355,200 | 445.109985 | 446.279999 | 440.910004 | 444.420013 | 2,807,900 |
ADBE | 1,740,441,600 | 443.470001 | 447.48999 | 439.170013 | 443.410004 | 2,612,700 |
ADBE | 1,740,528,000 | 443.799988 | 447.649994 | 438.399994 | 441.5 | 1,947,600 |
ADBE | 1,740,614,400 | 441.790009 | 444.570007 | 436.820007 | 437.190002 | 2,340,200 |
ADBE | 1,740,700,800 | 438.160004 | 440.369995 | 432.100006 | 438.559998 | 3,936,900 |
ADBE | 1,740,960,000 | 440.649994 | 448.089996 | 438.209991 | 440.720001 | 2,607,700 |
ADBE | 1,741,046,400 | 439.25 | 448.820007 | 434.700012 | 446.029999 | 2,942,200 |
ADBE | 1,741,132,800 | 443.649994 | 453.26001 | 443.109985 | 451.23999 | 2,406,200 |
ADBE | 1,741,219,200 | 444.730011 | 452.190002 | 441.190002 | 444.779999 | 2,732,100 |
ADBE | 1,741,305,600 | 442 | 452.51001 | 440.98999 | 449.399994 | 3,039,500 |
ADBE | 1,741,564,800 | 443.109985 | 444.540009 | 433.230011 | 435.079987 | 4,001,600 |
ADBE | 1,741,651,200 | 432.880005 | 441.329987 | 431 | 433.660004 | 3,145,200 |
ADBE | 1,741,737,600 | 436.690002 | 443.899994 | 435.5 | 438.600006 | 5,515,900 |
ADBE | 1,741,824,000 | 405.269989 | 405.769989 | 374.5 | 377.839996 | 14,386,600 |
ADBE | 1,741,910,400 | 379.75 | 396.359985 | 377.799988 | 394.73999 | 6,128,100 |
ADUS | 1,256,688,000 | 9.4 | 9.5 | 8.37 | 8.49 | 2,471,500 |
ADUS | 1,256,774,400 | 8.76 | 9 | 8.5 | 9 | 224,200 |
ADUS | 1,256,860,800 | 9 | 9.15 | 8.4 | 9.15 | 125,700 |
ADUS | 1,257,120,000 | 8.78 | 9.15 | 8.5 | 8.64 | 51,700 |
ADUS | 1,257,206,400 | 8.51 | 8.6 | 8.18 | 8.47 | 55,200 |
ADUS | 1,257,292,800 | 8.55 | 8.63 | 8.29 | 8.4 | 41,800 |
ADUS | 1,257,379,200 | 8.5 | 8.55 | 8.34 | 8.4 | 26,500 |
ADUS | 1,257,465,600 | 8.26 | 8.57 | 8.07 | 8.51 | 32,700 |
ADUS | 1,257,724,800 | 8.49 | 8.49 | 8.07 | 8.41 | 34,500 |
ADUS | 1,257,811,200 | 8.11 | 8.39 | 7.6 | 7.99 | 88,200 |
ADUS | 1,257,897,600 | 7.99 | 8 | 7.66 | 7.95 | 95,900 |
ADUS | 1,257,984,000 | 8.58 | 8.59 | 8.16 | 8.4 | 195,000 |
ADUS | 1,258,070,400 | 8.13 | 8.4 | 8.03 | 8.03 | 26,900 |
ADUS | 1,258,329,600 | 8.21 | 8.22 | 7.96 | 8.03 | 33,600 |
ADUS | 1,258,416,000 | 8.01 | 8.04 | 7.7 | 7.7 | 59,400 |
ADUS | 1,258,502,400 | 7.7 | 7.9 | 7.52 | 7.85 | 64,800 |
ADUS | 1,258,588,800 | 7.95 | 8.19 | 7.73 | 8.06 | 133,700 |
ADUS | 1,258,675,200 | 8.21 | 8.25 | 7.98 | 8 | 49,900 |
ADUS | 1,258,934,400 | 8.03 | 8.25 | 7.85 | 8.15 | 43,200 |
ADUS | 1,259,020,800 | 8.09 | 8.23 | 8 | 8.16 | 12,200 |
ADUS | 1,259,107,200 | 8.01 | 8.25 | 8 | 8.14 | 15,300 |
ADUS | 1,259,280,000 | 8.01 | 8.18 | 7.75 | 8.03 | 6,600 |
ADUS | 1,259,539,200 | 8.04 | 8.28 | 8 | 8.25 | 49,000 |
ADUS | 1,259,625,600 | 8.25 | 8.46 | 8.1 | 8.34 | 32,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.