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
|
|---|---|---|---|---|---|---|
XOM
| 1,746,110,520
| 106.665001
| 106.762703
| 106.660004
| 106.695
| 47,479
|
XOM
| 1,746,110,580
| 106.699997
| 106.699997
| 106.559998
| 106.580002
| 58,214
|
XOM
| 1,746,110,640
| 106.559998
| 106.639999
| 106.540001
| 106.599998
| 35,567
|
XOM
| 1,746,110,700
| 106.620003
| 106.635002
| 106.529999
| 106.584999
| 41,876
|
XOM
| 1,746,110,760
| 106.605003
| 106.639999
| 106.540001
| 106.589996
| 41,640
|
XOM
| 1,746,110,820
| 106.595001
| 106.699997
| 106.595001
| 106.690002
| 52,215
|
XOM
| 1,746,110,880
| 106.690002
| 106.699997
| 106.599998
| 106.614998
| 33,304
|
XOM
| 1,746,110,940
| 106.610001
| 106.639999
| 106.599998
| 106.620003
| 21,616
|
XOM
| 1,746,111,000
| 106.614998
| 106.690002
| 106.599998
| 106.669998
| 39,414
|
XOM
| 1,746,111,060
| 106.665001
| 106.669998
| 106.599998
| 106.639999
| 27,695
|
XOM
| 1,746,111,120
| 106.639999
| 106.739998
| 106.639999
| 106.699997
| 97,147
|
XOM
| 1,746,111,180
| 106.705002
| 106.800003
| 106.705002
| 106.720001
| 35,490
|
XOM
| 1,746,111,240
| 106.720001
| 106.730003
| 106.690002
| 106.708702
| 18,734
|
XOM
| 1,746,111,300
| 106.699997
| 106.800003
| 106.695
| 106.735001
| 38,530
|
XOM
| 1,746,111,360
| 106.738701
| 106.800003
| 106.738701
| 106.769997
| 30,473
|
XOM
| 1,746,111,420
| 106.769997
| 106.809998
| 106.760002
| 106.779999
| 21,833
|
XOM
| 1,746,111,480
| 106.785004
| 106.790001
| 106.709999
| 106.714996
| 17,703
|
XOM
| 1,746,111,540
| 106.714996
| 106.720001
| 106.639999
| 106.6586
| 41,662
|
XOM
| 1,746,111,600
| 106.654999
| 106.720001
| 106.639297
| 106.639297
| 28,032
|
XOM
| 1,746,111,660
| 106.639999
| 106.639999
| 106.559998
| 106.599998
| 39,881
|
XOM
| 1,746,111,720
| 106.599998
| 106.610001
| 106.459999
| 106.480003
| 46,735
|
XOM
| 1,746,111,780
| 106.485001
| 106.485001
| 106.379997
| 106.389999
| 28,217
|
XOM
| 1,746,111,840
| 106.410004
| 106.519997
| 106.410004
| 106.510002
| 17,501
|
XOM
| 1,746,111,900
| 106.510002
| 106.565002
| 106.5
| 106.510002
| 22,434
|
XOM
| 1,746,111,960
| 106.5
| 106.599998
| 106.470001
| 106.57
| 27,744
|
XOM
| 1,746,112,020
| 106.550003
| 106.620003
| 106.540001
| 106.595001
| 19,081
|
XOM
| 1,746,112,080
| 106.595001
| 106.605003
| 106.440002
| 106.474998
| 64,874
|
XOM
| 1,746,112,140
| 106.480003
| 106.510002
| 106.394997
| 106.400002
| 27,545
|
XOM
| 1,746,112,200
| 106.400002
| 106.404999
| 106.300003
| 106.330002
| 35,172
|
XOM
| 1,746,112,260
| 106.330002
| 106.389999
| 106.324997
| 106.349998
| 25,984
|
XOM
| 1,746,112,320
| 106.339996
| 106.389999
| 106.290001
| 106.324799
| 21,358
|
XOM
| 1,746,112,380
| 106.339996
| 106.389999
| 106.32
| 106.32
| 47,618
|
XOM
| 1,746,112,440
| 106.324997
| 106.360001
| 106.32
| 106.339996
| 14,425
|
XOM
| 1,746,112,500
| 106.339996
| 106.43
| 106.290001
| 106.334999
| 62,941
|
XOM
| 1,746,112,560
| 106.330002
| 106.370003
| 106.309998
| 106.330002
| 20,336
|
XOM
| 1,746,112,620
| 106.32
| 106.349998
| 106.25
| 106.25
| 23,507
|
XOM
| 1,746,112,680
| 106.269997
| 106.309998
| 106.209999
| 106.309998
| 23,602
|
XOM
| 1,746,112,740
| 106.32
| 106.339996
| 106.269997
| 106.330002
| 35,175
|
XOM
| 1,746,112,800
| 106.330002
| 106.349998
| 106.247498
| 106.294998
| 52,271
|
XOM
| 1,746,112,860
| 106.290001
| 106.330002
| 106.25
| 106.309998
| 34,030
|
XOM
| 1,746,112,920
| 106.32
| 106.379997
| 106.290001
| 106.370003
| 26,717
|
XOM
| 1,746,112,980
| 106.385002
| 106.419998
| 106.360001
| 106.400002
| 21,401
|
XOM
| 1,746,113,040
| 106.404999
| 106.459999
| 106.379997
| 106.419998
| 17,624
|
XOM
| 1,746,113,100
| 106.43
| 106.529999
| 106.419998
| 106.474998
| 23,191
|
XOM
| 1,746,113,160
| 106.480003
| 106.589996
| 106.480003
| 106.565002
| 22,518
|
XOM
| 1,746,113,220
| 106.574997
| 106.589897
| 106.529999
| 106.57
| 20,069
|
XOM
| 1,746,113,280
| 106.580002
| 106.644997
| 106.565002
| 106.580002
| 19,451
|
XOM
| 1,746,113,340
| 106.582497
| 106.620003
| 106.540001
| 106.620003
| 33,886
|
XOM
| 1,746,113,400
| 106.629997
| 106.660004
| 106.599998
| 106.620003
| 21,500
|
XOM
| 1,746,113,460
| 106.610001
| 106.620003
| 106.535004
| 106.559998
| 21,246
|
XOM
| 1,746,113,520
| 106.559998
| 106.559998
| 106.489998
| 106.529999
| 22,351
|
XOM
| 1,746,113,580
| 106.529999
| 106.559998
| 106.489998
| 106.519997
| 16,727
|
XOM
| 1,746,113,640
| 106.519997
| 106.529999
| 106.489998
| 106.519997
| 30,913
|
XOM
| 1,746,113,700
| 106.510002
| 106.650002
| 106.510002
| 106.629997
| 42,960
|
XOM
| 1,746,113,760
| 106.639999
| 106.644997
| 106.540001
| 106.565002
| 15,964
|
XOM
| 1,746,113,820
| 106.565002
| 106.620003
| 106.540001
| 106.599998
| 20,175
|
XOM
| 1,746,113,880
| 106.599998
| 106.599998
| 106.400002
| 106.400002
| 31,300
|
XOM
| 1,746,113,940
| 106.400002
| 106.439903
| 106.290001
| 106.379997
| 34,536
|
XOM
| 1,746,114,000
| 106.360001
| 106.370003
| 106.169998
| 106.18
| 105,471
|
XOM
| 1,746,114,060
| 106.169998
| 106.309998
| 106.165001
| 106.294998
| 50,355
|
XOM
| 1,746,114,120
| 106.290001
| 106.290001
| 106.190002
| 106.190002
| 19,156
|
XOM
| 1,746,114,180
| 106.18
| 106.183311
| 106.110001
| 106.110199
| 16,659
|
XOM
| 1,746,114,240
| 106.120003
| 106.139999
| 106.025002
| 106.025002
| 57,038
|
XOM
| 1,746,114,300
| 106.029999
| 106.07
| 106
| 106.004997
| 74,208
|
XOM
| 1,746,114,360
| 106.019997
| 106.074997
| 106
| 106.059998
| 14,970
|
XOM
| 1,746,114,420
| 106.07
| 106.168999
| 106.059998
| 106.139999
| 41,808
|
XOM
| 1,746,114,480
| 106.139999
| 106.18
| 106.110001
| 106.169998
| 21,812
|
XOM
| 1,746,114,540
| 106.18
| 106.214996
| 106.165001
| 106.199997
| 23,830
|
XOM
| 1,746,114,600
| 106.190002
| 106.190002
| 106.120003
| 106.150002
| 25,265
|
XOM
| 1,746,114,660
| 106.139999
| 106.18
| 106.120003
| 106.169998
| 19,765
|
XOM
| 1,746,114,720
| 106.169998
| 106.169998
| 106.099998
| 106.110001
| 22,415
|
XOM
| 1,746,114,780
| 106.110001
| 106.125
| 106.080002
| 106.110001
| 34,711
|
XOM
| 1,746,114,840
| 106.110001
| 106.139999
| 106.099998
| 106.129997
| 34,826
|
XOM
| 1,746,114,900
| 106.129997
| 106.129997
| 105.940002
| 105.970001
| 36,979
|
XOM
| 1,746,114,960
| 105.980003
| 105.989998
| 105.879997
| 105.923798
| 42,395
|
XOM
| 1,746,115,020
| 105.919998
| 105.9561
| 105.849998
| 105.870003
| 42,147
|
XOM
| 1,746,115,080
| 105.879997
| 105.915001
| 105.82
| 105.885002
| 32,408
|
XOM
| 1,746,115,140
| 105.889999
| 105.889999
| 105.790001
| 105.82
| 21,539
|
XOM
| 1,746,115,200
| 105.830002
| 105.849998
| 105.800003
| 105.82
| 44,813
|
XOM
| 1,746,115,260
| 105.830002
| 105.879997
| 105.790001
| 105.860001
| 30,578
|
XOM
| 1,746,115,320
| 105.870003
| 105.959999
| 105.800003
| 105.800003
| 22,803
|
XOM
| 1,746,115,380
| 105.809998
| 105.845001
| 105.660004
| 105.660004
| 49,938
|
XOM
| 1,746,115,440
| 105.654999
| 105.709999
| 105.599998
| 105.705002
| 75,040
|
XOM
| 1,746,115,500
| 105.709999
| 105.790001
| 105.691002
| 105.783302
| 21,908
|
XOM
| 1,746,115,560
| 105.800003
| 105.800003
| 105.695
| 105.735001
| 25,139
|
XOM
| 1,746,115,620
| 105.720001
| 105.75
| 105.705002
| 105.7155
| 18,016
|
XOM
| 1,746,115,680
| 105.709999
| 105.889999
| 105.705002
| 105.860001
| 21,585
|
XOM
| 1,746,115,740
| 105.870003
| 105.910004
| 105.830002
| 105.889999
| 28,625
|
XOM
| 1,746,115,800
| 105.879997
| 105.93
| 105.809998
| 105.910103
| 52,487
|
XOM
| 1,746,115,860
| 105.910004
| 105.910004
| 105.830002
| 105.870003
| 30,323
|
XOM
| 1,746,115,920
| 105.849998
| 105.93
| 105.849998
| 105.849998
| 17,813
|
XOM
| 1,746,115,980
| 105.849998
| 105.900002
| 105.815002
| 105.900002
| 24,886
|
XOM
| 1,746,116,040
| 105.900002
| 105.900002
| 105.790001
| 105.800003
| 29,228
|
XOM
| 1,746,116,100
| 105.800003
| 105.82
| 105.739998
| 105.790001
| 17,937
|
XOM
| 1,746,116,160
| 105.779999
| 105.809998
| 105.660004
| 105.68
| 37,089
|
XOM
| 1,746,116,220
| 105.669998
| 105.760002
| 105.620003
| 105.730003
| 69,450
|
XOM
| 1,746,116,280
| 105.739998
| 105.769997
| 105.610001
| 105.625
| 38,067
|
XOM
| 1,746,116,340
| 105.610001
| 105.639999
| 105.580002
| 105.620003
| 17,959
|
XOM
| 1,746,116,400
| 105.620003
| 105.629997
| 105.559998
| 105.599998
| 28,339
|
XOM
| 1,746,116,460
| 105.599998
| 105.620003
| 105.540001
| 105.620003
| 29,906
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.