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
| 1,746,197,520
| 105.964996
| 106.019997
| 105.964996
| 106.019997
| 9,935
|
XOM
| 1,746,197,640
| 105.989998
| 106
| 105.93
| 105.977501
| 66,264
|
XOM
| 1,746,197,700
| 105.988998
| 106.07
| 105.985001
| 106.050003
| 19,307
|
XOM
| 1,746,197,760
| 106.050003
| 106.059998
| 105.969803
| 105.970001
| 25,163
|
XOM
| 1,746,197,820
| 105.980003
| 106
| 105.889999
| 105.889999
| 22,545
|
XOM
| 1,746,197,880
| 105.879997
| 105.879997
| 105.800003
| 105.823799
| 22,792
|
XOM
| 1,746,197,940
| 105.830002
| 105.93
| 105.830002
| 105.860001
| 30,434
|
XOM
| 1,746,198,000
| 105.860001
| 105.910004
| 105.839996
| 105.867203
| 21,340
|
XOM
| 1,746,198,060
| 105.885002
| 105.900002
| 105.769997
| 105.775002
| 19,140
|
XOM
| 1,746,198,120
| 105.779999
| 105.779999
| 105.574997
| 105.650002
| 42,732
|
XOM
| 1,746,198,180
| 105.650002
| 105.650002
| 105.57
| 105.589996
| 57,699
|
XOM
| 1,746,198,240
| 105.599998
| 105.599998
| 105.449997
| 105.449997
| 46,340
|
XOM
| 1,746,198,300
| 105.459999
| 105.660004
| 105.459999
| 105.625
| 32,445
|
XOM
| 1,746,198,360
| 105.629997
| 105.779999
| 105.625
| 105.779999
| 23,058
|
XOM
| 1,746,198,420
| 105.790001
| 105.910004
| 105.745003
| 105.8592
| 28,497
|
XOM
| 1,746,198,480
| 105.870003
| 105.879997
| 105.845001
| 105.864998
| 14,897
|
XOM
| 1,746,198,540
| 105.860001
| 105.877998
| 105.790001
| 105.855003
| 36,587
|
XOM
| 1,746,198,600
| 105.839996
| 105.860001
| 105.760002
| 105.760002
| 18,599
|
XOM
| 1,746,198,660
| 105.766502
| 105.778
| 105.720001
| 105.735001
| 24,929
|
XOM
| 1,746,198,720
| 105.735001
| 105.82
| 105.669998
| 105.669998
| 52,668
|
XOM
| 1,746,198,780
| 105.669998
| 105.699997
| 105.650002
| 105.690002
| 17,915
|
XOM
| 1,746,198,840
| 105.695
| 105.75
| 105.639999
| 105.745003
| 30,662
|
XOM
| 1,746,198,900
| 105.739998
| 105.739998
| 105.650002
| 105.709999
| 49,783
|
XOM
| 1,746,198,960
| 105.690002
| 105.690002
| 105.510002
| 105.650002
| 53,484
|
XOM
| 1,746,199,020
| 105.650002
| 105.650002
| 105.574997
| 105.620003
| 23,342
|
XOM
| 1,746,199,080
| 105.610001
| 105.620003
| 105.550003
| 105.580002
| 15,124
|
XOM
| 1,746,199,140
| 105.589996
| 105.660004
| 105.470001
| 105.510002
| 27,901
|
XOM
| 1,746,199,200
| 105.510002
| 105.529999
| 105.471001
| 105.504997
| 22,585
|
XOM
| 1,746,199,260
| 105.504997
| 105.510002
| 105.419998
| 105.430298
| 20,296
|
XOM
| 1,746,199,320
| 105.440002
| 105.440002
| 105.339996
| 105.339996
| 35,569
|
XOM
| 1,746,199,380
| 105.339996
| 105.339996
| 105.224998
| 105.239998
| 41,894
|
XOM
| 1,746,199,440
| 105.239998
| 105.25
| 105.18
| 105.18
| 33,654
|
XOM
| 1,746,199,500
| 105.169998
| 105.189003
| 105.050003
| 105.059998
| 45,680
|
XOM
| 1,746,199,560
| 105.059998
| 105.059998
| 104.9394
| 104.959999
| 52,246
|
XOM
| 1,746,199,620
| 104.949997
| 105.010002
| 104.885002
| 105
| 39,711
|
XOM
| 1,746,199,680
| 105
| 105.07
| 105
| 105.059998
| 21,230
|
XOM
| 1,746,199,740
| 105.050003
| 105.111
| 105.019997
| 105.110001
| 23,407
|
XOM
| 1,746,199,800
| 105.120003
| 105.330002
| 105.120003
| 105.330002
| 56,661
|
XOM
| 1,746,199,860
| 105.339996
| 105.459999
| 105.309998
| 105.440002
| 28,711
|
XOM
| 1,746,199,920
| 105.434998
| 105.569603
| 105.400002
| 105.549202
| 41,145
|
XOM
| 1,746,199,980
| 105.500298
| 105.650002
| 105.500298
| 105.610001
| 31,605
|
XOM
| 1,746,200,040
| 105.610001
| 105.650002
| 105.580002
| 105.649902
| 34,228
|
XOM
| 1,746,200,100
| 105.639999
| 105.650002
| 105.580002
| 105.620003
| 24,294
|
XOM
| 1,746,200,160
| 105.620003
| 105.690002
| 105.620003
| 105.650002
| 19,641
|
XOM
| 1,746,200,220
| 105.650002
| 105.669998
| 105.580002
| 105.650002
| 21,080
|
XOM
| 1,746,200,280
| 105.654999
| 105.669998
| 105.559998
| 105.565002
| 23,364
|
XOM
| 1,746,200,340
| 105.565002
| 105.660004
| 105.480003
| 105.650002
| 30,933
|
XOM
| 1,746,200,400
| 105.650002
| 105.720001
| 105.629997
| 105.660004
| 21,827
|
XOM
| 1,746,200,460
| 105.682503
| 105.682503
| 105.629997
| 105.629997
| 15,579
|
XOM
| 1,746,200,520
| 105.639999
| 105.68
| 105.504997
| 105.660004
| 27,544
|
XOM
| 1,746,200,580
| 105.669998
| 105.720001
| 105.669998
| 105.705002
| 16,499
|
XOM
| 1,746,200,640
| 105.720001
| 105.730003
| 105.620003
| 105.730003
| 33,466
|
XOM
| 1,746,200,700
| 105.720001
| 105.779999
| 105.720001
| 105.769997
| 12,820
|
XOM
| 1,746,200,760
| 105.776604
| 105.800201
| 105.739998
| 105.760498
| 16,167
|
XOM
| 1,746,200,820
| 105.769997
| 105.790001
| 105.669998
| 105.675003
| 14,354
|
XOM
| 1,746,200,880
| 105.68
| 105.760002
| 105.68
| 105.751656
| 18,028
|
XOM
| 1,746,200,940
| 105.760002
| 105.839996
| 105.745003
| 105.82
| 20,208
|
XOM
| 1,746,201,000
| 105.785004
| 105.879997
| 105.785004
| 105.879997
| 13,946
|
XOM
| 1,746,201,060
| 105.889999
| 105.889999
| 105.800003
| 105.800003
| 14,925
|
XOM
| 1,746,201,120
| 105.805
| 105.910004
| 105.800003
| 105.900002
| 22,777
|
XOM
| 1,746,201,180
| 105.910004
| 106.040001
| 105.910004
| 106.010002
| 29,663
|
XOM
| 1,746,201,240
| 106.010002
| 106.019997
| 105.949997
| 105.959999
| 20,796
|
XOM
| 1,746,201,300
| 105.959999
| 106.044998
| 105.910004
| 106.044998
| 20,629
|
XOM
| 1,746,201,360
| 106.040001
| 106.040001
| 105.980003
| 106.010002
| 15,826
|
XOM
| 1,746,201,420
| 106.009399
| 106.014999
| 105.93
| 105.93
| 15,938
|
XOM
| 1,746,201,480
| 105.919998
| 105.949997
| 105.870003
| 105.870003
| 23,320
|
XOM
| 1,746,201,540
| 105.900002
| 105.949997
| 105.900002
| 105.910004
| 13,632
|
XOM
| 1,746,201,600
| 105.900002
| 105.900002
| 105.830002
| 105.830002
| 21,154
|
XOM
| 1,746,201,660
| 105.839996
| 106.650002
| 105.839996
| 106.639999
| 316,115
|
XOM
| 1,746,201,720
| 106.620003
| 106.720001
| 106.519997
| 106.565002
| 55,974
|
XOM
| 1,746,201,780
| 106.582001
| 106.589996
| 106.389999
| 106.410004
| 44,083
|
XOM
| 1,746,201,840
| 106.419998
| 106.519997
| 106.279999
| 106.480003
| 38,237
|
XOM
| 1,746,201,900
| 106.485001
| 106.529999
| 106.360001
| 106.379997
| 25,297
|
XOM
| 1,746,201,960
| 106.379997
| 106.389999
| 106.260002
| 106.260002
| 40,407
|
XOM
| 1,746,202,020
| 106.269997
| 106.309998
| 106.199997
| 106.220001
| 44,395
|
XOM
| 1,746,202,080
| 106.220001
| 106.239998
| 106.129997
| 106.144997
| 23,339
|
XOM
| 1,746,202,140
| 106.139999
| 106.18
| 106.07
| 106.089996
| 28,581
|
XOM
| 1,746,202,200
| 106.089996
| 106.129997
| 106.029999
| 106.035004
| 23,754
|
XOM
| 1,746,202,260
| 106.050003
| 106.150002
| 105.989998
| 106.07
| 35,811
|
XOM
| 1,746,202,320
| 106.0597
| 106.07
| 106
| 106.025002
| 27,058
|
XOM
| 1,746,202,380
| 106.025002
| 106.080002
| 106.025002
| 106.059998
| 18,625
|
XOM
| 1,746,202,440
| 106.080002
| 106.140099
| 106
| 106.084999
| 18,901
|
XOM
| 1,746,202,500
| 106.080002
| 106.159897
| 106.019997
| 106.159897
| 32,399
|
XOM
| 1,746,202,560
| 106.139999
| 106.169998
| 106.089996
| 106.129997
| 35,510
|
XOM
| 1,746,202,620
| 106.129997
| 106.160004
| 106.095001
| 106.154999
| 16,956
|
XOM
| 1,746,202,680
| 106.160004
| 106.175003
| 106.089996
| 106.099998
| 19,149
|
XOM
| 1,746,202,740
| 106.099998
| 106.190002
| 106.029999
| 106.160004
| 30,678
|
XOM
| 1,746,202,800
| 106.169998
| 106.190002
| 106.110001
| 106.110001
| 12,112
|
XOM
| 1,746,202,860
| 106.129997
| 106.1325
| 106.089996
| 106.1325
| 13,404
|
XOM
| 1,746,202,920
| 106.129997
| 106.129997
| 106.080002
| 106.099998
| 29,074
|
XOM
| 1,746,202,980
| 106.106003
| 106.160004
| 106.035004
| 106.055
| 23,410
|
XOM
| 1,746,203,040
| 106.050003
| 106.059998
| 105.980003
| 105.989998
| 24,426
|
XOM
| 1,746,203,100
| 106
| 106.010002
| 105.949997
| 106
| 17,695
|
XOM
| 1,746,203,160
| 106
| 106.019997
| 105.934998
| 105.970001
| 15,248
|
XOM
| 1,746,203,220
| 105.980003
| 106
| 105.900002
| 105.900002
| 173,336
|
XOM
| 1,746,203,280
| 105.900002
| 105.940002
| 105.879997
| 105.93
| 11,223
|
XOM
| 1,746,203,340
| 105.925003
| 105.989998
| 105.9245
| 105.970001
| 20,178
|
XOM
| 1,746,203,400
| 105.989998
| 106.099998
| 105.970001
| 106.084999
| 24,659
|
XOM
| 1,746,203,460
| 106.099899
| 106.199997
| 106.059998
| 106.160004
| 20,479
|
XOM
| 1,746,203,520
| 106.162598
| 106.290001
| 106.160004
| 106.285004
| 16,475
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.