symbol stringlengths 1 5 | timestamp timestamp[ns, tz=UTC]date 2024-03-11 04:00:00 2026-04-21 04:00:00 | open float64 0 24M | high float64 0 24.6M | low float64 0 21.5M | close float64 0 22.9M | volume float64 0 2.23B | trade_count float64 0 7.84M ⌀ | vwap float64 0 6.13M ⌀ |
|---|---|---|---|---|---|---|---|---|
ABBV | 2024-08-02T04:00:00Z | 181.52 | 184.3 | 177.22 | 179.91 | 6,303,909 | 84,457 | 180.27 |
ABBV | 2024-08-05T04:00:00Z | 178.16 | 179.91 | 173.97 | 175.22 | 6,459,296 | 98,096 | 175.82 |
ABBV | 2024-08-06T04:00:00Z | 176.24 | 178.51 | 174.01 | 176.51 | 4,273,301 | 64,752 | 176.72 |
ABBV | 2024-08-07T04:00:00Z | 178.59 | 180.19 | 176.76 | 178.22 | 6,351,130 | 77,909 | 178.32 |
ABBV | 2024-08-08T04:00:00Z | 177.66 | 181.26 | 177.66 | 180.96 | 5,744,889 | 72,145 | 180.42 |
ABBV | 2024-08-09T04:00:00Z | 181.33 | 181.54 | 178.78 | 180.52 | 3,206,539 | 50,631 | 180.12 |
ABBV | 2024-08-12T04:00:00Z | 180.66 | 181.13 | 178.4 | 180.76 | 4,808,434 | 53,862 | 180.46 |
ABBV | 2024-08-13T04:00:00Z | 181.12 | 182.43 | 179.99 | 181.75 | 3,477,320 | 54,556 | 181.25 |
ABBV | 2024-08-14T04:00:00Z | 181.53 | 183.77 | 181.03 | 183.44 | 4,153,610 | 65,733 | 183.06 |
ABBV | 2024-08-15T04:00:00Z | 184.85 | 185.33 | 181.81 | 183.82 | 4,719,856 | 71,728 | 183.23 |
ABBV | 2024-08-16T04:00:00Z | 184.27 | 184.62 | 182.74 | 184.29 | 3,675,149 | 56,082 | 184.02 |
ABBV | 2024-08-19T04:00:00Z | 183.82 | 187.41 | 183.77 | 187.11 | 4,309,277 | 66,845 | 186.66 |
ABBV | 2024-08-20T04:00:00Z | 187.35 | 187.69 | 184.51 | 186.43 | 3,631,797 | 61,354 | 186.21 |
ABBV | 2024-08-21T04:00:00Z | 186.7 | 187.56 | 185.97 | 186.79 | 4,250,492 | 47,585 | 186.73 |
ABBV | 2024-08-22T04:00:00Z | 187.24 | 187.75 | 185.67 | 186.64 | 3,676,719 | 56,953 | 186.51 |
ABBV | 2024-08-23T04:00:00Z | 187.47 | 188.17 | 186.5 | 187.76 | 4,720,300 | 45,205 | 187.61 |
ABBV | 2024-08-26T04:00:00Z | 187.77 | 188.16 | 186.35 | 187.66 | 4,182,425 | 43,851 | 187.49 |
ABBV | 2024-08-27T04:00:00Z | 188.18 | 188.47 | 185.51 | 186.21 | 2,504,553 | 45,731 | 186.4 |
ABBV | 2024-08-28T04:00:00Z | 185.83 | 186.51 | 184.41 | 185.72 | 3,910,215 | 61,510 | 185.38 |
ABBV | 2024-08-29T04:00:00Z | 186.29 | 186.7 | 184.24 | 185.51 | 4,538,372 | 55,379 | 185.73 |
ABBV | 2024-08-30T04:00:00Z | 185.57 | 186.76 | 184.55 | 186.58 | 3,820,802 | 52,741 | 186.12 |
ABBV | 2024-09-03T04:00:00Z | 186.42 | 190.04 | 186.38 | 187.89 | 4,872,587 | 87,139 | 188.3 |
ABBV | 2024-09-04T04:00:00Z | 188.83 | 189.97 | 186.7 | 187.25 | 4,214,441 | 55,618 | 187.66 |
ABBV | 2024-09-05T04:00:00Z | 187.2 | 187.36 | 182.64 | 183.3 | 5,902,786 | 84,951 | 183.62 |
ABBV | 2024-09-06T04:00:00Z | 183.88 | 185.09 | 183.27 | 183.82 | 4,312,632 | 62,172 | 183.85 |
ABBV | 2024-09-09T04:00:00Z | 185.31 | 186.87 | 184.33 | 186.69 | 3,606,983 | 61,212 | 186.36 |
ABBV | 2024-09-10T04:00:00Z | 186.4 | 189.58 | 183.35 | 189.47 | 6,333,281 | 79,893 | 188 |
ABBV | 2024-09-11T04:00:00Z | 187.88 | 187.88 | 183.83 | 184.95 | 4,909,292 | 73,698 | 185.09 |
ABBV | 2024-09-12T04:00:00Z | 185.13 | 185.4 | 181.79 | 184.4 | 4,165,394 | 63,620 | 183.84 |
ABBV | 2024-09-13T04:00:00Z | 184.25 | 184.95 | 182.3 | 184.59 | 2,718,268 | 51,002 | 184.32 |
ABBV | 2024-09-16T04:00:00Z | 186.12 | 186.44 | 184.82 | 186.03 | 3,235,706 | 59,027 | 185.76 |
ABBV | 2024-09-17T04:00:00Z | 185.15 | 186.36 | 182.31 | 183.86 | 3,534,110 | 61,200 | 183.95 |
ABBV | 2024-09-18T04:00:00Z | 183.56 | 185.89 | 182.27 | 183.38 | 3,236,829 | 57,962 | 183.88 |
ABBV | 2024-09-19T04:00:00Z | 183.84 | 184.54 | 182.45 | 184.02 | 3,929,288 | 62,254 | 183.82 |
ABBV | 2024-09-20T04:00:00Z | 183.44 | 184.22 | 182.61 | 183.88 | 11,661,191 | 59,065 | 183.68 |
ABBV | 2024-09-23T04:00:00Z | 184.1 | 184.67 | 182.68 | 184.22 | 3,177,996 | 48,332 | 183.92 |
ABBV | 2024-09-24T04:00:00Z | 183.39 | 185.54 | 182.09 | 183.92 | 4,286,499 | 59,248 | 184.1 |
ABBV | 2024-09-25T04:00:00Z | 184.39 | 184.93 | 181.5 | 181.78 | 5,589,494 | 74,085 | 182.2 |
ABBV | 2024-09-26T04:00:00Z | 180.68 | 183.31 | 180.22 | 182.39 | 6,215,788 | 80,698 | 181.86 |
ABBV | 2024-09-27T04:00:00Z | 183.06 | 186.41 | 180.84 | 185.14 | 4,892,025 | 73,310 | 185.19 |
ABBV | 2024-09-30T04:00:00Z | 185.19 | 187.83 | 184.73 | 187.69 | 4,550,849 | 59,097 | 187.02 |
ABBV | 2024-10-01T04:00:00Z | 187.86 | 189.11 | 186.69 | 187.2 | 3,924,607 | 66,969 | 187.42 |
ABBV | 2024-10-02T04:00:00Z | 185.96 | 187.24 | 184.81 | 187.07 | 2,946,883 | 51,238 | 186.64 |
ABBV | 2024-10-03T04:00:00Z | 187.11 | 187.28 | 185.09 | 185.76 | 3,453,796 | 45,849 | 185.93 |
ABBV | 2024-10-04T04:00:00Z | 185.43 | 185.94 | 183.48 | 184.66 | 4,749,856 | 64,870 | 184.52 |
ABBV | 2024-10-07T04:00:00Z | 184.78 | 185.42 | 183.28 | 184.02 | 5,033,832 | 53,981 | 184.15 |
ABBV | 2024-10-08T04:00:00Z | 184.71 | 185.34 | 182.72 | 183.44 | 4,419,016 | 56,871 | 183.42 |
ABBV | 2024-10-09T04:00:00Z | 183.29 | 185.23 | 182.44 | 185.1 | 4,479,107 | 61,762 | 184.49 |
ABBV | 2024-10-10T04:00:00Z | 184.9 | 185.17 | 183.7 | 184.72 | 3,562,476 | 51,610 | 184.54 |
ABBV | 2024-10-11T04:00:00Z | 185.34 | 185.56 | 183.99 | 184.57 | 2,973,025 | 52,390 | 184.64 |
ABBV | 2024-10-14T04:00:00Z | 184.61 | 186.61 | 184.06 | 185.95 | 3,624,123 | 60,461 | 185.83 |
ABBV | 2024-10-15T04:00:00Z | 186.57 | 188.03 | 183.21 | 183.83 | 6,553,712 | 91,529 | 184.78 |
ABBV | 2024-10-16T04:00:00Z | 182.47 | 183.03 | 180.83 | 182.48 | 5,575,983 | 75,618 | 182.37 |
ABBV | 2024-10-17T04:00:00Z | 182.56 | 183.6 | 180.57 | 180.67 | 4,419,002 | 64,438 | 181.11 |
ABBV | 2024-10-18T04:00:00Z | 181.06 | 181.75 | 180.28 | 180.95 | 5,607,902 | 67,193 | 180.95 |
ABBV | 2024-10-21T04:00:00Z | 180.81 | 181.45 | 178.11 | 178.73 | 4,496,592 | 58,304 | 179.21 |
ABBV | 2024-10-22T04:00:00Z | 178.52 | 181.18 | 178.43 | 180.85 | 4,210,359 | 47,688 | 180.38 |
ABBV | 2024-10-23T04:00:00Z | 180.8 | 181.34 | 179.65 | 180.01 | 4,267,078 | 56,146 | 180.16 |
ABBV | 2024-10-24T04:00:00Z | 180.54 | 182.49 | 180.29 | 181.71 | 6,742,024 | 64,658 | 181.69 |
ABBV | 2024-10-25T04:00:00Z | 181.74 | 181.93 | 179.33 | 179.98 | 4,017,525 | 64,935 | 180.54 |
ABBV | 2024-10-28T04:00:00Z | 180.21 | 182.18 | 179.67 | 181.74 | 5,383,733 | 53,921 | 181.63 |
ABBV | 2024-10-29T04:00:00Z | 182.51 | 183.15 | 180.62 | 181.52 | 6,131,530 | 70,467 | 181.56 |
ABBV | 2024-10-30T04:00:00Z | 183.6 | 193.88 | 180.65 | 193.06 | 10,396,361 | 134,424 | 191.06 |
ABBV | 2024-10-31T04:00:00Z | 193.51 | 198.64 | 192.98 | 195.33 | 8,829,278 | 116,554 | 195.63 |
ABBV | 2024-11-01T04:00:00Z | 195.81 | 196.16 | 193.85 | 195.03 | 4,493,880 | 70,319 | 195.23 |
ABBV | 2024-11-04T05:00:00Z | 195.26 | 195.69 | 191.84 | 192.07 | 3,531,804 | 58,535 | 192.89 |
ABBV | 2024-11-05T05:00:00Z | 192.09 | 193.94 | 190.04 | 193.23 | 5,109,348 | 68,013 | 192.87 |
ABBV | 2024-11-06T05:00:00Z | 197.17 | 197.52 | 192.44 | 192.77 | 7,194,757 | 83,637 | 193.61 |
ABBV | 2024-11-07T05:00:00Z | 193.49 | 193.84 | 190.87 | 192.11 | 4,520,190 | 67,757 | 192.05 |
ABBV | 2024-11-08T05:00:00Z | 192.73 | 193.44 | 191.13 | 191.15 | 4,596,949 | 63,015 | 191.8 |
ABBV | 2024-11-11T05:00:00Z | 171.09 | 171.09 | 165.47 | 167.13 | 20,760,250 | 268,289 | 167.79 |
ABBV | 2024-11-12T05:00:00Z | 168.64 | 169.23 | 163.87 | 163.92 | 10,556,977 | 150,262 | 165.88 |
ABBV | 2024-11-13T05:00:00Z | 164.48 | 165.41 | 162.55 | 163.22 | 8,483,499 | 111,521 | 163.61 |
ABBV | 2024-11-14T05:00:00Z | 162.88 | 164.43 | 161.53 | 162.53 | 8,442,546 | 98,709 | 163 |
ABBV | 2024-11-15T05:00:00Z | 162.53 | 162.53 | 157.82 | 158.08 | 11,265,398 | 135,202 | 159.26 |
ABBV | 2024-11-18T05:00:00Z | 158.68 | 159.76 | 157.9 | 159.32 | 8,341,413 | 96,162 | 158.96 |
ABBV | 2024-11-19T05:00:00Z | 158.35 | 160.1 | 156.95 | 159.59 | 5,245,994 | 73,734 | 159.13 |
ABBV | 2024-11-20T05:00:00Z | 159.92 | 160.88 | 158.71 | 160.73 | 7,134,788 | 60,719 | 160.19 |
ABBV | 2024-11-21T05:00:00Z | 161.53 | 165.23 | 159.93 | 164.54 | 6,847,695 | 86,207 | 163.87 |
ABBV | 2024-11-22T05:00:00Z | 167.04 | 171.37 | 166.23 | 169.54 | 11,328,616 | 122,229 | 169.67 |
ABBV | 2024-11-25T05:00:00Z | 169.61 | 172.64 | 169.35 | 169.64 | 12,464,964 | 103,781 | 170.09 |
ABBV | 2024-11-26T05:00:00Z | 169.67 | 174.04 | 169.27 | 173.55 | 6,947,512 | 92,746 | 172.16 |
ABBV | 2024-11-27T05:00:00Z | 173.55 | 176.52 | 173.31 | 175.41 | 5,271,481 | 73,106 | 175.59 |
ABBV | 2024-11-29T05:00:00Z | 175.47 | 175.85 | 174.86 | 175.27 | 2,710,732 | 35,996 | 175.31 |
ABBV | 2024-12-02T05:00:00Z | 174.64 | 175.05 | 171.37 | 174.16 | 3,936,877 | 63,852 | 173.7 |
ABBV | 2024-12-03T05:00:00Z | 174.65 | 175.82 | 173.88 | 173.9 | 4,107,553 | 55,204 | 174.59 |
ABBV | 2024-12-04T05:00:00Z | 172.56 | 172.89 | 168.54 | 169.07 | 6,125,479 | 80,709 | 169.8 |
ABBV | 2024-12-05T05:00:00Z | 167.65 | 169.32 | 166.26 | 168.79 | 5,444,240 | 73,747 | 168.5 |
ABBV | 2024-12-06T05:00:00Z | 168.63 | 169.34 | 166.87 | 168.81 | 4,839,640 | 70,923 | 168.28 |
ABBV | 2024-12-09T05:00:00Z | 168.24 | 170.67 | 167.08 | 169.18 | 4,394,811 | 65,955 | 169.31 |
ABBV | 2024-12-10T05:00:00Z | 168.18 | 169.51 | 166.55 | 168.31 | 4,089,569 | 63,256 | 168.25 |
ABBV | 2024-12-11T05:00:00Z | 168.59 | 168.63 | 166.56 | 167.07 | 9,492,204 | 66,515 | 167.2 |
ABBV | 2024-12-12T05:00:00Z | 167.58 | 168.54 | 164.79 | 165.94 | 4,999,451 | 63,303 | 166.07 |
ABBV | 2024-12-13T05:00:00Z | 165.99 | 167.59 | 165.17 | 166.11 | 5,471,791 | 54,681 | 166.4 |
ABBV | 2024-12-16T05:00:00Z | 164.48 | 166.08 | 163.39 | 164.44 | 8,157,926 | 81,696 | 164.76 |
ABBV | 2024-12-17T05:00:00Z | 163.44 | 169.11 | 163.08 | 168.04 | 7,664,728 | 75,235 | 167.68 |
ABBV | 2024-12-18T05:00:00Z | 168.66 | 169.11 | 165.58 | 165.77 | 5,471,574 | 72,584 | 167.2 |
ABBV | 2024-12-19T05:00:00Z | 165.69 | 166.6 | 163.21 | 164.34 | 6,110,511 | 73,719 | 164.66 |
ABBV | 2024-12-20T05:00:00Z | 164.6 | 169.4 | 163.51 | 168.23 | 18,950,908 | 74,481 | 167.81 |
ABBV | 2024-12-23T05:00:00Z | 167.95 | 171.17 | 167.32 | 170.92 | 6,945,621 | 59,486 | 169.98 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.