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
| 1,746,203,580
| 106.283798
| 106.455002
| 106.283798
| 106.400002
| 48,889
|
XOM
| 1,746,203,640
| 106.415398
| 106.459999
| 106.389999
| 106.43
| 18,375
|
XOM
| 1,746,203,700
| 106.43
| 106.449997
| 106.334999
| 106.440002
| 38,261
|
XOM
| 1,746,203,760
| 106.449997
| 106.519997
| 106.440201
| 106.470001
| 41,166
|
XOM
| 1,746,203,820
| 106.470001
| 106.57
| 106.470001
| 106.559998
| 18,940
|
XOM
| 1,746,203,880
| 106.556801
| 106.589996
| 106.489998
| 106.529999
| 28,347
|
XOM
| 1,746,203,940
| 106.540001
| 106.540001
| 106.440002
| 106.474998
| 22,855
|
XOM
| 1,746,204,000
| 106.489998
| 106.529999
| 106.429298
| 106.429298
| 26,053
|
XOM
| 1,746,204,060
| 106.43
| 106.5
| 106.43
| 106.489998
| 13,519
|
XOM
| 1,746,204,120
| 106.480003
| 106.480003
| 106.389999
| 106.400002
| 25,477
|
XOM
| 1,746,204,180
| 106.379997
| 106.425003
| 106.349998
| 106.410004
| 24,051
|
XOM
| 1,746,204,240
| 106.410301
| 106.419998
| 106.309998
| 106.309998
| 21,198
|
XOM
| 1,746,204,300
| 106.309998
| 106.309998
| 106.18
| 106.199997
| 21,315
|
XOM
| 1,746,204,360
| 106.209999
| 106.209999
| 106.135002
| 106.169998
| 13,155
|
XOM
| 1,746,204,420
| 106.169998
| 106.169998
| 106.073196
| 106.099998
| 22,198
|
XOM
| 1,746,204,480
| 106.099998
| 106.18
| 106.080002
| 106.18
| 9,433
|
XOM
| 1,746,204,540
| 106.18
| 106.190002
| 106.07
| 106.07
| 29,928
|
XOM
| 1,746,204,600
| 106.059998
| 106.089996
| 106.014999
| 106.014999
| 38,418
|
XOM
| 1,746,204,660
| 106.010002
| 106.080002
| 105.970001
| 106.010002
| 35,349
|
XOM
| 1,746,204,720
| 106.019997
| 106.059998
| 105.989998
| 106.029999
| 16,318
|
XOM
| 1,746,204,780
| 106.029999
| 106.07
| 105.990402
| 106.019997
| 14,008
|
XOM
| 1,746,204,840
| 106.029999
| 106.050003
| 105.970001
| 106.004997
| 22,193
|
XOM
| 1,746,204,900
| 106.004997
| 106.004997
| 105.949997
| 105.989998
| 12,356
|
XOM
| 1,746,204,960
| 105.980003
| 106.050003
| 105.559998
| 105.760002
| 140,007
|
XOM
| 1,746,205,020
| 105.809998
| 105.979698
| 105.800003
| 105.93
| 19,847
|
XOM
| 1,746,205,080
| 105.93
| 105.949997
| 105.889999
| 105.889999
| 18,224
|
XOM
| 1,746,205,140
| 105.889999
| 105.919998
| 105.839996
| 105.845001
| 10,911
|
XOM
| 1,746,205,200
| 105.845001
| 105.860001
| 105.830002
| 105.849998
| 2,824
|
XOM
| 1,746,205,260
| 105.709999
| 105.75
| 105.690002
| 105.720001
| 39,340
|
XOM
| 1,746,205,320
| 105.714996
| 105.800003
| 105.714996
| 105.760002
| 16,528
|
XOM
| 1,746,205,380
| 105.769897
| 105.769997
| 105.699997
| 105.705002
| 26,633
|
XOM
| 1,746,205,440
| 105.694801
| 105.760002
| 105.629997
| 105.730003
| 21,432
|
XOM
| 1,746,205,500
| 105.724998
| 105.739998
| 105.629997
| 105.654999
| 14,285
|
XOM
| 1,746,205,560
| 105.654999
| 105.68
| 105.580002
| 105.605003
| 26,656
|
XOM
| 1,746,205,620
| 105.599998
| 105.651398
| 105.559998
| 105.565002
| 35,795
|
XOM
| 1,746,205,680
| 105.540001
| 105.57
| 105.519997
| 105.550003
| 16,434
|
XOM
| 1,746,205,740
| 105.544998
| 105.57
| 105.510002
| 105.525002
| 21,852
|
XOM
| 1,746,205,800
| 105.529999
| 105.589996
| 105.480003
| 105.550003
| 15,237
|
XOM
| 1,746,205,860
| 105.540001
| 105.540001
| 105.489998
| 105.5
| 14,387
|
XOM
| 1,746,205,920
| 105.5
| 105.529999
| 105.449997
| 105.470001
| 20,255
|
XOM
| 1,746,205,980
| 105.480003
| 105.5
| 105.449997
| 105.489998
| 13,202
|
XOM
| 1,746,206,040
| 105.480003
| 105.4841
| 105.419998
| 105.419998
| 18,502
|
XOM
| 1,746,206,100
| 105.419998
| 105.459999
| 105.32
| 105.32
| 41,558
|
XOM
| 1,746,206,160
| 105.309998
| 105.389999
| 105.279999
| 105.379997
| 18,785
|
XOM
| 1,746,206,220
| 105.379997
| 105.419998
| 105.290001
| 105.419998
| 39,568
|
XOM
| 1,746,206,280
| 105.370003
| 105.410004
| 105.360001
| 105.379997
| 9,707
|
XOM
| 1,746,206,340
| 105.370003
| 105.480003
| 105.339996
| 105.480003
| 17,013
|
XOM
| 1,746,206,400
| 105.464996
| 105.589996
| 105.459999
| 105.589996
| 18,799
|
XOM
| 1,746,206,460
| 105.599998
| 105.669998
| 105.595001
| 105.644997
| 15,054
|
XOM
| 1,746,206,520
| 105.644997
| 105.659103
| 105.581001
| 105.650002
| 14,337
|
XOM
| 1,746,206,580
| 105.660004
| 105.779999
| 105.660004
| 105.769997
| 14,691
|
XOM
| 1,746,206,640
| 105.760002
| 105.870003
| 105.739998
| 105.870003
| 82,615
|
XOM
| 1,746,206,700
| 105.873199
| 105.873199
| 105.709999
| 105.720001
| 16,892
|
XOM
| 1,746,206,760
| 105.720001
| 105.739998
| 105.644997
| 105.709999
| 26,903
|
XOM
| 1,746,206,820
| 105.730003
| 105.730003
| 105.690002
| 105.709999
| 6,529
|
XOM
| 1,746,206,880
| 105.709999
| 105.709999
| 105.644997
| 105.660004
| 12,133
|
XOM
| 1,746,206,940
| 105.660004
| 105.660004
| 105.589996
| 105.589996
| 15,915
|
XOM
| 1,746,207,000
| 105.614998
| 105.660004
| 105.489998
| 105.504997
| 23,427
|
XOM
| 1,746,207,060
| 105.5
| 105.5
| 105.43
| 105.455002
| 14,353
|
XOM
| 1,746,207,120
| 105.455002
| 105.470001
| 105.400002
| 105.449997
| 20,322
|
XOM
| 1,746,207,180
| 105.449997
| 105.489998
| 105.445
| 105.470001
| 17,006
|
XOM
| 1,746,207,240
| 105.480003
| 105.540001
| 105.470001
| 105.489998
| 25,411
|
XOM
| 1,746,207,300
| 105.489998
| 105.489998
| 105.404999
| 105.436996
| 17,163
|
XOM
| 1,746,207,360
| 105.449997
| 105.506798
| 105.449997
| 105.506798
| 10,420
|
XOM
| 1,746,207,420
| 105.510002
| 105.550003
| 105.489998
| 105.550003
| 11,906
|
XOM
| 1,746,207,480
| 105.540001
| 105.540001
| 105.489998
| 105.510002
| 10,508
|
XOM
| 1,746,207,540
| 105.510002
| 105.57
| 105.5
| 105.540001
| 11,700
|
XOM
| 1,746,207,600
| 105.559998
| 105.639999
| 105.558998
| 105.599998
| 17,560
|
XOM
| 1,746,207,660
| 105.610001
| 105.730003
| 105.610001
| 105.7136
| 20,771
|
XOM
| 1,746,207,720
| 105.739998
| 105.809998
| 105.730003
| 105.776802
| 15,706
|
XOM
| 1,746,207,780
| 105.769997
| 105.845001
| 105.760002
| 105.839996
| 18,661
|
XOM
| 1,746,207,840
| 105.849998
| 105.870003
| 105.809998
| 105.870003
| 13,908
|
XOM
| 1,746,207,900
| 105.870003
| 105.900002
| 105.849998
| 105.860001
| 21,575
|
XOM
| 1,746,207,960
| 105.860001
| 105.949997
| 105.839996
| 105.919998
| 30,048
|
XOM
| 1,746,208,020
| 105.919998
| 105.980003
| 105.910004
| 105.959999
| 25,921
|
XOM
| 1,746,208,080
| 105.970001
| 106.010002
| 105.919998
| 105.919998
| 23,920
|
XOM
| 1,746,208,140
| 105.919998
| 106.07
| 105.910004
| 106.029999
| 16,194
|
XOM
| 1,746,208,200
| 106.040001
| 106.110001
| 105.989998
| 105.999802
| 42,783
|
XOM
| 1,746,208,260
| 105.989998
| 106.050003
| 105.93
| 106.028397
| 37,184
|
XOM
| 1,746,208,320
| 106.029999
| 106.029999
| 105.965645
| 105.989998
| 15,673
|
XOM
| 1,746,208,380
| 105.985001
| 106.139999
| 105.985001
| 106.07
| 80,807
|
XOM
| 1,746,208,440
| 106.065002
| 106.080002
| 106.029999
| 106.029999
| 12,287
|
XOM
| 1,746,208,500
| 106.029999
| 106.119797
| 106
| 106.07
| 21,437
|
XOM
| 1,746,208,560
| 106.07
| 106.07
| 105.959999
| 105.970001
| 35,019
|
XOM
| 1,746,208,620
| 105.959999
| 105.980003
| 105.900002
| 105.980003
| 16,235
|
XOM
| 1,746,208,680
| 105.970001
| 106.010002
| 105.940002
| 105.940002
| 17,032
|
XOM
| 1,746,208,740
| 105.940002
| 105.970001
| 105.910004
| 105.970001
| 11,028
|
XOM
| 1,746,208,800
| 105.959999
| 106.014999
| 105.940002
| 106.010002
| 11,814
|
XOM
| 1,746,208,860
| 106
| 106.010002
| 105.940002
| 105.959999
| 27,855
|
XOM
| 1,746,208,920
| 105.980003
| 106.040001
| 105.980003
| 106.040001
| 14,194
|
XOM
| 1,746,208,980
| 106.029999
| 106.040001
| 105.970001
| 106.019997
| 11,675
|
XOM
| 1,746,209,040
| 106.019997
| 106.050598
| 105.980003
| 106.040001
| 16,984
|
XOM
| 1,746,209,100
| 106.035004
| 106.106598
| 106.035004
| 106.07
| 18,624
|
XOM
| 1,746,209,160
| 106.089996
| 106.150002
| 106.040001
| 106.07
| 27,542
|
XOM
| 1,746,209,220
| 106.07
| 106.125
| 106.07
| 106.120003
| 29,211
|
XOM
| 1,746,209,280
| 106.120003
| 106.139999
| 106.089996
| 106.135002
| 17,365
|
XOM
| 1,746,209,340
| 106.139999
| 106.208801
| 106.139999
| 106.190002
| 29,933
|
XOM
| 1,746,209,400
| 106.169998
| 106.230003
| 106.169998
| 106.209999
| 34,862
|
XOM
| 1,746,209,460
| 106.214996
| 106.214996
| 106.089996
| 106.135002
| 53,758
|
XOM
| 1,746,209,520
| 106.139999
| 106.150002
| 106.110001
| 106.129997
| 10,193
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.