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
| 1,746,116,520
| 105.614998
| 105.635002
| 105.57
| 105.589996
| 44,079
|
XOM
| 1,746,116,580
| 105.589996
| 105.665001
| 105.57
| 105.599998
| 43,354
|
XOM
| 1,746,116,640
| 105.595001
| 105.595001
| 105.519997
| 105.540001
| 33,979
|
XOM
| 1,746,116,700
| 105.544998
| 105.690002
| 105.519997
| 105.665001
| 34,858
|
XOM
| 1,746,116,760
| 105.660004
| 105.675003
| 105.610001
| 105.650002
| 29,519
|
XOM
| 1,746,116,820
| 105.650002
| 105.650002
| 105.540001
| 105.559998
| 25,296
|
XOM
| 1,746,116,880
| 105.559998
| 105.599998
| 105.529999
| 105.584999
| 20,059
|
XOM
| 1,746,116,940
| 105.584999
| 105.584999
| 105.400002
| 105.440002
| 122,492
|
XOM
| 1,746,117,000
| 105.449997
| 105.464996
| 105.419998
| 105.440002
| 44,806
|
XOM
| 1,746,117,060
| 105.440002
| 105.480003
| 105.349998
| 105.379997
| 66,674
|
XOM
| 1,746,117,120
| 105.379997
| 105.489998
| 105.345001
| 105.430901
| 61,185
|
XOM
| 1,746,117,180
| 105.440002
| 105.5
| 105.43
| 105.5
| 14,473
|
XOM
| 1,746,117,240
| 105.5
| 105.580002
| 105.489998
| 105.57
| 21,923
|
XOM
| 1,746,117,300
| 105.57
| 105.605003
| 105.559998
| 105.57
| 23,672
|
XOM
| 1,746,117,360
| 105.57
| 105.589996
| 105.555
| 105.57
| 18,330
|
XOM
| 1,746,117,420
| 105.580002
| 105.599998
| 105.540001
| 105.550003
| 16,984
|
XOM
| 1,746,117,480
| 105.550003
| 105.574997
| 105.485001
| 105.538498
| 17,034
|
XOM
| 1,746,117,540
| 105.535004
| 105.555
| 105.495003
| 105.540001
| 16,971
|
XOM
| 1,746,117,600
| 105.529999
| 105.529999
| 105.425003
| 105.464996
| 21,646
|
XOM
| 1,746,117,660
| 105.459999
| 105.459999
| 105.324997
| 105.449997
| 25,375
|
XOM
| 1,746,117,720
| 105.449997
| 105.510002
| 105.419998
| 105.419998
| 19,682
|
XOM
| 1,746,117,780
| 105.415001
| 105.660004
| 105.410004
| 105.605003
| 23,826
|
XOM
| 1,746,117,840
| 105.610001
| 105.675499
| 105.605003
| 105.660004
| 31,555
|
XOM
| 1,746,117,900
| 105.660004
| 105.669998
| 105.595001
| 105.599998
| 37,610
|
XOM
| 1,746,117,960
| 105.599998
| 105.625
| 105.514999
| 105.599998
| 97,184
|
XOM
| 1,746,118,020
| 105.589996
| 105.669998
| 105.589996
| 105.669998
| 25,487
|
XOM
| 1,746,118,080
| 105.660004
| 105.720001
| 105.629997
| 105.629997
| 46,020
|
XOM
| 1,746,118,140
| 105.639999
| 105.650002
| 105.540001
| 105.57
| 19,510
|
XOM
| 1,746,118,200
| 105.599998
| 105.629997
| 105.57
| 105.620003
| 14,597
|
XOM
| 1,746,118,260
| 105.620003
| 105.644997
| 105.540001
| 105.580002
| 36,508
|
XOM
| 1,746,118,320
| 105.580002
| 105.580002
| 105.480003
| 105.504997
| 38,653
|
XOM
| 1,746,118,380
| 105.504997
| 105.529999
| 105.450104
| 105.489998
| 21,761
|
XOM
| 1,746,118,440
| 105.5
| 105.610001
| 105.5
| 105.550003
| 23,462
|
XOM
| 1,746,118,500
| 105.540001
| 105.559998
| 105.519997
| 105.540001
| 24,594
|
XOM
| 1,746,118,560
| 105.555
| 105.599998
| 105.510002
| 105.599998
| 36,036
|
XOM
| 1,746,118,620
| 105.599998
| 105.599998
| 105.489998
| 105.489998
| 19,124
|
XOM
| 1,746,118,680
| 105.489998
| 105.550003
| 105.480003
| 105.540001
| 18,915
|
XOM
| 1,746,118,740
| 105.529999
| 105.544998
| 105.489998
| 105.489998
| 18,647
|
XOM
| 1,746,118,800
| 105.489998
| 105.559998
| 105.489998
| 105.540001
| 21,181
|
XOM
| 1,746,118,860
| 105.540001
| 105.639999
| 105.540001
| 105.639999
| 14,700
|
XOM
| 1,746,118,920
| 105.639999
| 105.669998
| 105.610001
| 105.639999
| 24,628
|
XOM
| 1,746,118,980
| 105.650002
| 105.760002
| 105.629997
| 105.735001
| 34,953
|
XOM
| 1,746,119,040
| 105.739998
| 105.764999
| 105.690002
| 105.745003
| 40,394
|
XOM
| 1,746,119,100
| 105.745003
| 105.769997
| 105.629997
| 105.660004
| 60,628
|
XOM
| 1,746,119,160
| 105.68
| 105.764999
| 105.68
| 105.739998
| 16,149
|
XOM
| 1,746,119,220
| 105.735001
| 105.839996
| 105.730003
| 105.790001
| 22,258
|
XOM
| 1,746,119,280
| 105.790001
| 105.805
| 105.769997
| 105.775002
| 21,278
|
XOM
| 1,746,119,340
| 105.779999
| 105.860001
| 105.779999
| 105.860001
| 16,021
|
XOM
| 1,746,119,400
| 105.860001
| 105.889999
| 105.839996
| 105.849998
| 21,088
|
XOM
| 1,746,119,460
| 105.849998
| 105.887001
| 105.834999
| 105.855003
| 15,685
|
XOM
| 1,746,119,520
| 105.849998
| 105.879997
| 105.849998
| 105.879997
| 21,206
|
XOM
| 1,746,119,580
| 105.889999
| 105.919998
| 105.889999
| 105.894997
| 38,633
|
XOM
| 1,746,119,640
| 105.900002
| 105.940002
| 105.900002
| 105.919998
| 20,955
|
XOM
| 1,746,119,700
| 105.915001
| 105.989998
| 105.885002
| 105.945
| 33,875
|
XOM
| 1,746,119,760
| 105.949997
| 105.949997
| 105.903
| 105.919998
| 30,140
|
XOM
| 1,746,119,820
| 105.915001
| 105.959999
| 105.910004
| 105.949997
| 25,084
|
XOM
| 1,746,119,880
| 105.955002
| 105.989998
| 105.940002
| 105.944199
| 46,017
|
XOM
| 1,746,119,940
| 105.940002
| 105.970001
| 105.919998
| 105.970001
| 16,454
|
XOM
| 1,746,120,000
| 105.955002
| 105.959999
| 105.894997
| 105.894997
| 13,201
|
XOM
| 1,746,120,060
| 105.894997
| 105.964996
| 105.870003
| 105.940002
| 34,244
|
XOM
| 1,746,120,120
| 105.940002
| 105.949997
| 105.910004
| 105.910004
| 21,439
|
XOM
| 1,746,120,180
| 105.900002
| 105.93
| 105.879997
| 105.879997
| 16,840
|
XOM
| 1,746,120,240
| 105.879997
| 105.879997
| 105.839996
| 105.870003
| 24,088
|
XOM
| 1,746,120,300
| 105.870003
| 105.900002
| 105.805
| 105.82
| 27,121
|
XOM
| 1,746,120,360
| 105.82
| 105.82
| 105.760002
| 105.760002
| 23,423
|
XOM
| 1,746,120,420
| 105.769997
| 105.800003
| 105.760002
| 105.790001
| 62,867
|
XOM
| 1,746,120,480
| 105.790001
| 105.800003
| 105.739998
| 105.75
| 22,496
|
XOM
| 1,746,120,540
| 105.75
| 105.800003
| 105.75
| 105.790001
| 26,538
|
XOM
| 1,746,120,600
| 105.805
| 105.809998
| 105.7201
| 105.809998
| 19,823
|
XOM
| 1,746,120,660
| 105.809998
| 105.870003
| 105.809998
| 105.860001
| 13,512
|
XOM
| 1,746,120,720
| 105.860001
| 105.900002
| 105.839996
| 105.879997
| 28,526
|
XOM
| 1,746,120,780
| 105.879997
| 105.93
| 105.860001
| 105.93
| 35,253
|
XOM
| 1,746,120,840
| 105.919998
| 106
| 105.919998
| 105.980003
| 25,387
|
XOM
| 1,746,120,900
| 105.989998
| 106
| 105.949997
| 105.959999
| 15,540
|
XOM
| 1,746,120,960
| 105.959999
| 106.010002
| 105.959999
| 105.995003
| 52,318
|
XOM
| 1,746,121,020
| 105.995003
| 105.995003
| 105.93
| 105.93
| 17,324
|
XOM
| 1,746,121,080
| 105.93
| 105.940002
| 105.903
| 105.93
| 14,458
|
XOM
| 1,746,121,140
| 105.93
| 105.940002
| 105.910004
| 105.915001
| 25,925
|
XOM
| 1,746,121,200
| 105.915001
| 105.919998
| 105.790001
| 105.839996
| 26,882
|
XOM
| 1,746,121,260
| 105.839996
| 105.849998
| 105.809998
| 105.824997
| 14,068
|
XOM
| 1,746,121,320
| 105.82
| 105.879997
| 105.739998
| 105.860001
| 21,069
|
XOM
| 1,746,121,380
| 105.860001
| 105.860001
| 105.82
| 105.830002
| 11,165
|
XOM
| 1,746,121,440
| 105.82
| 105.82
| 105.769997
| 105.769997
| 17,318
|
XOM
| 1,746,121,500
| 105.775002
| 105.809998
| 105.769997
| 105.790001
| 13,939
|
XOM
| 1,746,121,560
| 105.790001
| 105.849998
| 105.739998
| 105.839996
| 16,944
|
XOM
| 1,746,121,620
| 105.830002
| 105.885002
| 105.830002
| 105.830002
| 14,378
|
XOM
| 1,746,121,680
| 105.830002
| 105.889999
| 105.809998
| 105.879997
| 10,686
|
XOM
| 1,746,121,740
| 105.889999
| 105.897301
| 105.860001
| 105.879997
| 13,911
|
XOM
| 1,746,121,800
| 105.870003
| 105.915001
| 105.870003
| 105.879997
| 17,785
|
XOM
| 1,746,121,860
| 105.900002
| 105.950104
| 105.879997
| 105.900002
| 24,103
|
XOM
| 1,746,121,920
| 105.889999
| 105.889999
| 105.82
| 105.849998
| 16,554
|
XOM
| 1,746,121,980
| 105.845001
| 105.870003
| 105.82
| 105.82
| 7,610
|
XOM
| 1,746,122,040
| 105.82
| 105.870003
| 105.82
| 105.849998
| 8,563
|
XOM
| 1,746,122,100
| 105.849998
| 105.879997
| 105.839996
| 105.849998
| 13,732
|
XOM
| 1,746,122,160
| 105.849998
| 105.850998
| 105.764999
| 105.769997
| 19,087
|
XOM
| 1,746,122,220
| 105.769997
| 105.800003
| 105.760002
| 105.769997
| 16,089
|
XOM
| 1,746,122,280
| 105.779999
| 105.790001
| 105.709999
| 105.735001
| 25,304
|
XOM
| 1,746,122,340
| 105.730003
| 105.760002
| 105.730003
| 105.730003
| 19,262
|
XOM
| 1,746,122,400
| 105.735001
| 105.830002
| 105.735001
| 105.809998
| 14,640
|
XOM
| 1,746,122,460
| 105.800003
| 105.919998
| 105.769997
| 105.919998
| 18,242
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.