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 | 1,694,649,600 | 551.090027 | 555.190002 | 544.340027 | 552.159973 | 4,786,900 |
ADBE | 1,694,736,000 | 532.109985 | 537.690002 | 523.619995 | 528.890015 | 9,769,000 |
ADBE | 1,694,995,200 | 524.22998 | 533.97998 | 522.179993 | 532.419983 | 2,650,700 |
ADBE | 1,695,081,600 | 531.349976 | 542.400024 | 529.469971 | 541.690002 | 2,385,800 |
ADBE | 1,695,168,000 | 541.690002 | 548.849976 | 535.72998 | 535.780029 | 2,626,000 |
ADBE | 1,695,254,400 | 519.47998 | 526.289978 | 513.400024 | 513.880005 | 3,844,600 |
ADBE | 1,695,340,800 | 513.090027 | 518.150024 | 508.829987 | 512.900024 | 2,702,100 |
ADBE | 1,695,600,000 | 511.450012 | 514.25 | 507.220001 | 511.600006 | 2,219,500 |
ADBE | 1,695,686,400 | 510.140015 | 510.140015 | 502.01001 | 506.299988 | 2,375,400 |
ADBE | 1,695,772,800 | 507.51001 | 509.25 | 498.700012 | 502.600006 | 3,311,100 |
ADBE | 1,695,859,200 | 500 | 508.679993 | 499.25 | 504.670013 | 2,720,000 |
ADBE | 1,695,945,600 | 505.440002 | 518.580017 | 505.440002 | 509.899994 | 2,795,900 |
ADBE | 1,696,204,800 | 508.23999 | 522.409973 | 508.23999 | 521.130005 | 2,411,500 |
ADBE | 1,696,291,200 | 517.52002 | 520.48999 | 504.549988 | 507.029999 | 2,004,100 |
ADBE | 1,696,377,600 | 511.929993 | 519.76001 | 510 | 518.419983 | 2,027,200 |
ADBE | 1,696,464,000 | 519.840027 | 522.609985 | 509.23999 | 516.440002 | 1,818,800 |
ADBE | 1,696,550,400 | 513.219971 | 531.309998 | 509.519989 | 526.679993 | 2,523,300 |
ADBE | 1,696,809,600 | 522 | 530 | 518.75 | 529.289978 | 1,713,500 |
ADBE | 1,696,896,000 | 530.909973 | 537 | 530.400024 | 532.719971 | 2,090,900 |
ADBE | 1,696,982,400 | 538.590027 | 551.340027 | 536.109985 | 549.909973 | 3,307,500 |
ADBE | 1,697,068,800 | 553.700012 | 574.400024 | 552.22998 | 559.630005 | 4,624,000 |
ADBE | 1,697,155,200 | 560 | 562.890015 | 546.98999 | 548.76001 | 2,832,600 |
ADBE | 1,697,414,400 | 553.179993 | 555.570007 | 545.690002 | 550.73999 | 2,179,700 |
ADBE | 1,697,500,800 | 545.409973 | 560.799988 | 543.340027 | 560.090027 | 2,355,300 |
ADBE | 1,697,587,200 | 554.47998 | 568.179993 | 554.23999 | 557.869995 | 2,614,500 |
ADBE | 1,697,673,600 | 560 | 567.099976 | 553.469971 | 555.73999 | 2,809,300 |
ADBE | 1,697,760,000 | 555.73999 | 555.97998 | 535.950012 | 540.960022 | 2,728,100 |
ADBE | 1,698,019,200 | 535.809998 | 548.030029 | 531 | 540.409973 | 2,172,600 |
ADBE | 1,698,105,600 | 544.640015 | 546 | 532.119995 | 539.559998 | 2,358,100 |
ADBE | 1,698,192,000 | 533.559998 | 534.460022 | 517.630005 | 521.140015 | 2,526,000 |
ADBE | 1,698,278,400 | 530 | 530.98999 | 511.679993 | 514.280029 | 2,876,700 |
ADBE | 1,698,364,800 | 517.5 | 519.859985 | 506.920013 | 508.119995 | 2,985,600 |
ADBE | 1,698,624,000 | 516.109985 | 530.75 | 512.23999 | 526.940002 | 2,806,900 |
ADBE | 1,698,710,400 | 530.640015 | 532.640015 | 522.809998 | 532.059998 | 2,052,300 |
ADBE | 1,698,796,800 | 535 | 545.27002 | 534 | 544.5 | 2,644,500 |
ADBE | 1,698,883,200 | 550.440002 | 559.359985 | 550 | 558.710022 | 2,634,800 |
ADBE | 1,698,969,600 | 560 | 567.030029 | 557.659973 | 563.659973 | 2,066,300 |
ADBE | 1,699,228,800 | 566 | 567.880005 | 558.169983 | 565.450012 | 2,593,400 |
ADBE | 1,699,315,200 | 568.809998 | 589 | 568.809998 | 585.200012 | 3,993,600 |
ADBE | 1,699,401,600 | 589 | 595.669983 | 581.070007 | 585.309998 | 3,079,200 |
ADBE | 1,699,488,000 | 587.51001 | 590.039978 | 576.340027 | 577.73999 | 2,336,600 |
ADBE | 1,699,574,400 | 580.48999 | 598.140015 | 576.01001 | 597.219971 | 3,062,700 |
ADBE | 1,699,833,600 | 589.97998 | 594.26001 | 583.359985 | 590.340027 | 2,505,100 |
ADBE | 1,699,920,000 | 601.559998 | 613.710022 | 599.039978 | 604.330017 | 2,884,900 |
ADBE | 1,700,006,400 | 605 | 605.72998 | 591.789978 | 595.309998 | 3,088,900 |
ADBE | 1,700,092,800 | 595.450012 | 605.27002 | 592.140015 | 602.059998 | 2,040,400 |
ADBE | 1,700,179,200 | 602.070007 | 605.049988 | 597.02002 | 602.659973 | 1,968,500 |
ADBE | 1,700,438,400 | 605.309998 | 614.200012 | 604.5 | 612.700012 | 2,393,900 |
ADBE | 1,700,524,800 | 610.630005 | 615.570007 | 607.030029 | 610.98999 | 1,906,200 |
ADBE | 1,700,611,200 | 616.630005 | 624.380005 | 614.01001 | 619.719971 | 2,064,400 |
ADBE | 1,700,784,000 | 616.26001 | 619.440002 | 613.599976 | 619.429993 | 942,700 |
ADBE | 1,701,043,200 | 618.799988 | 625.830017 | 614.570007 | 619.27002 | 1,854,400 |
ADBE | 1,701,129,600 | 613.97998 | 625.599976 | 612.26001 | 623.320007 | 2,302,900 |
ADBE | 1,701,216,000 | 625.940002 | 628.599976 | 616.77002 | 617.390015 | 2,595,600 |
ADBE | 1,701,302,400 | 620 | 621.47998 | 605.070007 | 611.01001 | 3,960,300 |
ADBE | 1,701,388,800 | 609.23999 | 615.200012 | 603.179993 | 612.469971 | 2,490,000 |
ADBE | 1,701,648,000 | 604.909973 | 608.289978 | 596.210022 | 604.559998 | 2,541,500 |
ADBE | 1,701,734,400 | 596.77002 | 602.73999 | 591.169983 | 602.219971 | 2,577,700 |
ADBE | 1,701,820,800 | 608.059998 | 608.530029 | 594.48999 | 595.700012 | 2,080,400 |
ADBE | 1,701,907,200 | 598.919983 | 609.22998 | 596.469971 | 608.780029 | 2,605,200 |
ADBE | 1,701,993,600 | 605 | 610.22998 | 601.299988 | 610.01001 | 2,498,800 |
ADBE | 1,702,252,800 | 616.880005 | 627.820007 | 614.340027 | 625.200012 | 3,270,600 |
ADBE | 1,702,339,200 | 625.859985 | 633.890015 | 623 | 633.659973 | 2,968,900 |
ADBE | 1,702,425,600 | 630.409973 | 632.450012 | 618.030029 | 624.26001 | 6,188,500 |
ADBE | 1,702,512,000 | 593 | 593.159973 | 578.299988 | 584.640015 | 11,315,300 |
ADBE | 1,702,598,400 | 580.599976 | 591.659973 | 578.200012 | 584.679993 | 8,663,700 |
ADBE | 1,702,857,600 | 591.52002 | 603.130005 | 586.619995 | 599.130005 | 5,452,000 |
ADBE | 1,702,944,000 | 600 | 612.710022 | 598.080017 | 604.640015 | 4,150,700 |
ADBE | 1,703,030,400 | 600.710022 | 610.679993 | 595.070007 | 596.059998 | 2,587,300 |
ADBE | 1,703,116,800 | 603 | 607.400024 | 594.820007 | 600.140015 | 3,192,800 |
ADBE | 1,703,203,200 | 600.799988 | 601.859985 | 596 | 598.75 | 1,659,800 |
ADBE | 1,703,548,800 | 598.919983 | 601.690002 | 596.5 | 598.26001 | 1,595,100 |
ADBE | 1,703,635,200 | 598.599976 | 599.789978 | 593.710022 | 596.080017 | 1,394,900 |
ADBE | 1,703,721,600 | 597.440002 | 599.039978 | 593.630005 | 595.52002 | 1,702,600 |
ADBE | 1,703,808,000 | 596.090027 | 600.75 | 592.940002 | 596.599976 | 1,893,900 |
ADBE | 1,704,153,600 | 589.51001 | 590.440002 | 576.76001 | 580.070007 | 2,840,200 |
ADBE | 1,704,240,000 | 574.580017 | 577.299988 | 570.190002 | 571.789978 | 2,478,000 |
ADBE | 1,704,326,400 | 570.98999 | 572.909973 | 566.659973 | 567.049988 | 2,092,100 |
ADBE | 1,704,412,800 | 563.5 | 569.52002 | 563.340027 | 564.599976 | 1,922,900 |
ADBE | 1,704,672,000 | 567.869995 | 581.51001 | 567.869995 | 580.549988 | 2,830,000 |
ADBE | 1,704,758,400 | 578.330017 | 588.200012 | 577.280029 | 586.200012 | 1,926,900 |
ADBE | 1,704,844,800 | 585.429993 | 593.650024 | 585.429993 | 591.030029 | 2,135,700 |
ADBE | 1,704,931,200 | 592 | 597.840027 | 584.52002 | 597.48999 | 2,331,800 |
ADBE | 1,705,017,600 | 598.390015 | 599.380005 | 593.02002 | 596.539978 | 1,477,000 |
ADBE | 1,705,363,200 | 592.830017 | 597.76001 | 588.340027 | 597.679993 | 2,126,100 |
ADBE | 1,705,449,600 | 591.98999 | 596.75 | 582.440002 | 596.099976 | 2,588,300 |
ADBE | 1,705,536,000 | 586.900024 | 596.890015 | 584.210022 | 593.700012 | 2,793,600 |
ADBE | 1,705,622,400 | 593.809998 | 612.070007 | 589.130005 | 611.549988 | 3,760,100 |
ADBE | 1,705,881,600 | 615 | 620.960022 | 603.150024 | 603.590027 | 4,488,000 |
ADBE | 1,705,968,000 | 602.210022 | 604.320007 | 591.340027 | 597.179993 | 2,723,500 |
ADBE | 1,706,054,400 | 601.710022 | 616.950012 | 597.460022 | 606.47998 | 2,999,000 |
ADBE | 1,706,140,800 | 615.419983 | 627.059998 | 612.23999 | 622.580017 | 3,806,200 |
ADBE | 1,706,227,200 | 620.700012 | 622.5 | 613 | 613.929993 | 2,137,800 |
ADBE | 1,706,486,400 | 615.710022 | 636.25 | 615.710022 | 630.22998 | 3,212,200 |
ADBE | 1,706,572,800 | 630 | 630.469971 | 620.890015 | 627.960022 | 2,007,400 |
ADBE | 1,706,659,200 | 620 | 625.929993 | 612.169983 | 617.780029 | 2,666,800 |
ADBE | 1,706,745,600 | 619 | 628.799988 | 618.780029 | 627.909973 | 1,687,600 |
ADBE | 1,706,832,000 | 624.789978 | 638.25 | 617.01001 | 634.76001 | 2,542,200 |
ADBE | 1,707,091,200 | 633.030029 | 634.590027 | 624.539978 | 630.5 | 2,131,200 |
ADBE | 1,707,177,600 | 625.580017 | 626.460022 | 604.669983 | 607.140015 | 3,436,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.