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
| 1,746,122,520
| 105.919998
| 105.934998
| 105.889999
| 105.894997
| 19,428
|
XOM
| 1,746,122,580
| 105.889999
| 105.93
| 105.875
| 105.93
| 9,495
|
XOM
| 1,746,122,640
| 105.93
| 105.980003
| 105.93
| 105.980003
| 13,226
|
XOM
| 1,746,122,700
| 105.970001
| 105.989998
| 105.934998
| 105.959999
| 14,249
|
XOM
| 1,746,122,760
| 105.959999
| 106
| 105.959999
| 105.995003
| 15,737
|
XOM
| 1,746,122,820
| 105.980003
| 106
| 105.970001
| 105.989998
| 10,244
|
XOM
| 1,746,122,880
| 105.989998
| 106.011002
| 105.980003
| 105.989998
| 44,952
|
XOM
| 1,746,122,940
| 105.995003
| 106.010002
| 105.980003
| 105.989998
| 26,128
|
XOM
| 1,746,123,000
| 105.985001
| 106.029999
| 105.980003
| 106.019997
| 36,303
|
XOM
| 1,746,123,060
| 106.019997
| 106.040001
| 105.995003
| 106.040001
| 15,184
|
XOM
| 1,746,123,120
| 106.040001
| 106.110001
| 106.040001
| 106.090698
| 12,454
|
XOM
| 1,746,123,180
| 106.099998
| 106.139999
| 106.074997
| 106.135002
| 19,289
|
XOM
| 1,746,123,240
| 106.139999
| 106.160103
| 106.129997
| 106.139999
| 29,359
|
XOM
| 1,746,123,300
| 106.139999
| 106.239998
| 106.139999
| 106.239998
| 19,934
|
XOM
| 1,746,123,360
| 106.235497
| 106.245003
| 106.190002
| 106.234802
| 14,823
|
XOM
| 1,746,123,420
| 106.239998
| 106.279999
| 106.239998
| 106.279999
| 12,032
|
XOM
| 1,746,123,480
| 106.275002
| 106.300003
| 106.260002
| 106.260002
| 15,450
|
XOM
| 1,746,123,540
| 106.260002
| 106.305
| 106.260002
| 106.305
| 8,224
|
XOM
| 1,746,123,600
| 106.309998
| 106.730003
| 106.220001
| 106.620003
| 133,349
|
XOM
| 1,746,123,660
| 106.610001
| 106.629997
| 106.445
| 106.57
| 42,878
|
XOM
| 1,746,123,720
| 106.57
| 106.639999
| 106.489998
| 106.639999
| 26,362
|
XOM
| 1,746,123,780
| 106.650002
| 106.809998
| 106.650002
| 106.779999
| 28,838
|
XOM
| 1,746,123,840
| 106.82
| 106.870003
| 106.75
| 106.75
| 32,977
|
XOM
| 1,746,123,900
| 106.75
| 106.82
| 106.699997
| 106.800003
| 37,496
|
XOM
| 1,746,123,960
| 106.809998
| 106.860001
| 106.650002
| 106.650002
| 46,644
|
XOM
| 1,746,124,020
| 106.6334
| 106.730003
| 106.6334
| 106.650002
| 26,922
|
XOM
| 1,746,124,080
| 106.650002
| 106.679901
| 106.559998
| 106.679901
| 35,611
|
XOM
| 1,746,124,140
| 106.650002
| 106.730003
| 106.629997
| 106.730003
| 20,835
|
XOM
| 1,746,124,200
| 106.709999
| 106.726501
| 106.68
| 106.690002
| 18,107
|
XOM
| 1,746,124,260
| 106.695
| 106.739899
| 106.589996
| 106.699997
| 75,136
|
XOM
| 1,746,124,320
| 106.699997
| 106.75
| 106.690002
| 106.720001
| 33,464
|
XOM
| 1,746,124,380
| 106.714996
| 106.82
| 106.699997
| 106.800003
| 35,242
|
XOM
| 1,746,124,440
| 106.805
| 106.870003
| 106.739998
| 106.860001
| 21,039
|
XOM
| 1,746,124,500
| 106.860001
| 106.879898
| 106.830002
| 106.860001
| 41,112
|
XOM
| 1,746,124,560
| 106.860001
| 106.879997
| 106.82
| 106.870003
| 32,563
|
XOM
| 1,746,124,620
| 106.870003
| 106.870003
| 106.690002
| 106.790001
| 26,752
|
XOM
| 1,746,124,680
| 106.779999
| 106.790001
| 106.730003
| 106.75
| 11,732
|
XOM
| 1,746,124,740
| 106.75
| 106.75
| 106.650002
| 106.650002
| 17,960
|
XOM
| 1,746,124,800
| 106.639999
| 106.739998
| 106.639999
| 106.672997
| 11,732
|
XOM
| 1,746,124,860
| 106.670097
| 106.68
| 106.595001
| 106.599998
| 16,210
|
XOM
| 1,746,124,920
| 106.599998
| 106.599998
| 106.550003
| 106.559998
| 22,918
|
XOM
| 1,746,124,980
| 106.550003
| 106.605003
| 106.550003
| 106.599998
| 14,708
|
XOM
| 1,746,125,040
| 106.599998
| 106.629997
| 106.580002
| 106.589996
| 54,706
|
XOM
| 1,746,125,100
| 106.57
| 106.709999
| 106.559998
| 106.610001
| 41,764
|
XOM
| 1,746,125,160
| 106.614998
| 106.614998
| 106.559998
| 106.559998
| 26,155
|
XOM
| 1,746,125,220
| 106.559998
| 106.589996
| 106.510002
| 106.510002
| 22,313
|
XOM
| 1,746,125,280
| 106.529999
| 106.580002
| 106.519997
| 106.550003
| 10,184
|
XOM
| 1,746,125,340
| 106.57
| 106.57
| 106.470001
| 106.470001
| 22,976
|
XOM
| 1,746,125,400
| 106.489998
| 106.489998
| 106.440002
| 106.459999
| 8,557
|
XOM
| 1,746,125,460
| 106.449997
| 106.519997
| 106.440002
| 106.5
| 15,320
|
XOM
| 1,746,125,520
| 106.5
| 106.5
| 106.419998
| 106.459999
| 39,174
|
XOM
| 1,746,125,580
| 106.459999
| 106.489998
| 106.43
| 106.440002
| 30,004
|
XOM
| 1,746,125,640
| 106.440002
| 106.514999
| 106.43
| 106.490097
| 18,180
|
XOM
| 1,746,125,700
| 106.492302
| 106.535004
| 106.492302
| 106.519997
| 14,843
|
XOM
| 1,746,125,760
| 106.510002
| 106.550003
| 106.510002
| 106.519997
| 15,427
|
XOM
| 1,746,125,820
| 106.519997
| 106.519997
| 106.449997
| 106.449997
| 15,871
|
XOM
| 1,746,125,880
| 106.440002
| 106.510002
| 106.440002
| 106.5
| 9,833
|
XOM
| 1,746,125,940
| 106.5
| 106.504997
| 106.412498
| 106.419998
| 11,798
|
XOM
| 1,746,126,000
| 106.440002
| 106.449997
| 106.379997
| 106.400002
| 15,478
|
XOM
| 1,746,126,060
| 106.400002
| 106.459999
| 106.400002
| 106.459999
| 19,684
|
XOM
| 1,746,126,120
| 106.459999
| 106.529999
| 106.440002
| 106.529999
| 12,982
|
XOM
| 1,746,126,180
| 106.519997
| 106.550003
| 106.519997
| 106.535004
| 8,551
|
XOM
| 1,746,126,240
| 106.529999
| 106.555
| 106.510002
| 106.555
| 14,847
|
XOM
| 1,746,126,300
| 106.559998
| 106.599998
| 106.540001
| 106.57
| 16,413
|
XOM
| 1,746,126,360
| 106.574997
| 106.599998
| 106.540001
| 106.555
| 11,715
|
XOM
| 1,746,126,420
| 106.559998
| 106.57
| 106.517403
| 106.517403
| 13,148
|
XOM
| 1,746,126,480
| 106.519997
| 106.550102
| 106.495003
| 106.550102
| 22,138
|
XOM
| 1,746,126,540
| 106.559998
| 106.610001
| 106.525002
| 106.525002
| 18,136
|
XOM
| 1,746,126,600
| 106.519997
| 106.519997
| 106.43
| 106.459999
| 14,145
|
XOM
| 1,746,126,660
| 106.464996
| 106.489998
| 106.425003
| 106.449997
| 13,107
|
XOM
| 1,746,126,720
| 106.459999
| 106.473
| 106.410004
| 106.445198
| 19,656
|
XOM
| 1,746,126,780
| 106.440002
| 106.519997
| 106.410004
| 106.510002
| 21,250
|
XOM
| 1,746,126,840
| 106.519997
| 106.550003
| 106.4842
| 106.540001
| 24,259
|
XOM
| 1,746,126,900
| 106.529999
| 106.529999
| 106.470001
| 106.474998
| 18,558
|
XOM
| 1,746,126,960
| 106.474998
| 106.474998
| 106.419998
| 106.431602
| 15,319
|
XOM
| 1,746,127,020
| 106.43
| 106.431
| 106.385002
| 106.419998
| 22,985
|
XOM
| 1,746,127,080
| 106.43
| 106.449997
| 106.394997
| 106.419998
| 18,591
|
XOM
| 1,746,127,140
| 106.410004
| 106.440002
| 106.360001
| 106.370003
| 50,295
|
XOM
| 1,746,127,200
| 106.370003
| 106.440002
| 106.370003
| 106.440002
| 19,357
|
XOM
| 1,746,127,260
| 106.440002
| 106.462601
| 106.419998
| 106.445
| 21,906
|
XOM
| 1,746,127,320
| 106.449997
| 106.469803
| 106.410004
| 106.445
| 20,501
|
XOM
| 1,746,127,380
| 106.447098
| 106.469398
| 106.389999
| 106.389999
| 19,334
|
XOM
| 1,746,127,440
| 106.394997
| 106.400002
| 106.269997
| 106.309998
| 66,206
|
XOM
| 1,746,127,500
| 106.315002
| 106.419998
| 106.290001
| 106.403397
| 41,954
|
XOM
| 1,746,127,560
| 106.400002
| 106.410004
| 106.349998
| 106.349998
| 20,396
|
XOM
| 1,746,127,620
| 106.349998
| 106.425003
| 106.349998
| 106.389999
| 22,499
|
XOM
| 1,746,127,680
| 106.410004
| 106.449997
| 106.389999
| 106.419998
| 75,297
|
XOM
| 1,746,127,740
| 106.43
| 106.488998
| 106.410004
| 106.464996
| 20,296
|
XOM
| 1,746,127,800
| 106.470001
| 106.489998
| 106.400002
| 106.43
| 24,610
|
XOM
| 1,746,127,860
| 106.43
| 106.462601
| 106.425003
| 106.43
| 24,718
|
XOM
| 1,746,127,920
| 106.43
| 106.495003
| 106.419998
| 106.495003
| 29,139
|
XOM
| 1,746,127,980
| 106.5
| 106.525002
| 106.470001
| 106.489998
| 27,873
|
XOM
| 1,746,128,040
| 106.470001
| 106.470001
| 106.394997
| 106.404999
| 23,175
|
XOM
| 1,746,128,100
| 106.400002
| 106.43
| 106.339996
| 106.345001
| 36,574
|
XOM
| 1,746,128,160
| 106.349998
| 106.370003
| 106.290001
| 106.349998
| 30,513
|
XOM
| 1,746,128,220
| 106.360001
| 106.394997
| 106.275002
| 106.275002
| 28,688
|
XOM
| 1,746,128,280
| 106.269997
| 106.309998
| 106.25
| 106.269997
| 34,989
|
XOM
| 1,746,128,340
| 106.279999
| 106.285797
| 106.239998
| 106.275002
| 32,744
|
XOM
| 1,746,128,400
| 106.279999
| 106.279999
| 106.160004
| 106.205002
| 28,277
|
XOM
| 1,746,128,460
| 106.205002
| 106.239998
| 106.205002
| 106.235001
| 21,978
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.