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
| 1,746,209,580
| 106.120003
| 106.120003
| 106.07
| 106.110001
| 23,509
|
XOM
| 1,746,209,640
| 106.099998
| 106.129997
| 106.080002
| 106.105003
| 14,942
|
XOM
| 1,746,209,700
| 106.110001
| 106.120003
| 106.089996
| 106.110001
| 16,144
|
XOM
| 1,746,209,760
| 106.110001
| 106.199997
| 106.110001
| 106.199997
| 11,545
|
XOM
| 1,746,209,820
| 106.209999
| 106.209999
| 106.135002
| 106.139999
| 25,171
|
XOM
| 1,746,209,880
| 106.160004
| 106.209999
| 106.099998
| 106.199997
| 22,540
|
XOM
| 1,746,209,940
| 106.190002
| 106.220001
| 106.18
| 106.190002
| 21,842
|
XOM
| 1,746,210,000
| 106.190002
| 106.220001
| 106.169998
| 106.209999
| 28,301
|
XOM
| 1,746,210,060
| 106.209999
| 106.299896
| 106.206802
| 106.260002
| 21,075
|
XOM
| 1,746,210,120
| 106.269997
| 106.349998
| 106.25
| 106.339996
| 21,931
|
XOM
| 1,746,210,180
| 106.339996
| 106.339996
| 106.269997
| 106.290001
| 13,142
|
XOM
| 1,746,210,240
| 106.300003
| 106.339996
| 106.270203
| 106.338402
| 22,327
|
XOM
| 1,746,210,300
| 106.330002
| 106.355003
| 106.260002
| 106.260002
| 22,279
|
XOM
| 1,746,210,360
| 106.264999
| 106.349998
| 106.260101
| 106.339996
| 23,340
|
XOM
| 1,746,210,420
| 106.339996
| 106.375
| 106.290001
| 106.330002
| 42,581
|
XOM
| 1,746,210,480
| 106.339996
| 106.43
| 106.330002
| 106.389999
| 14,164
|
XOM
| 1,746,210,540
| 106.389999
| 106.455002
| 106.389999
| 106.419998
| 19,978
|
XOM
| 1,746,210,600
| 106.419998
| 106.459999
| 106.419998
| 106.440002
| 21,082
|
XOM
| 1,746,210,660
| 106.449997
| 106.470001
| 106.43
| 106.43
| 23,625
|
XOM
| 1,746,210,720
| 106.440002
| 106.525002
| 106.434998
| 106.459999
| 73,376
|
XOM
| 1,746,210,780
| 106.459999
| 106.510002
| 106.459999
| 106.459999
| 17,720
|
XOM
| 1,746,210,840
| 106.459999
| 106.459999
| 106.419998
| 106.426804
| 19,347
|
XOM
| 1,746,210,900
| 106.410004
| 106.410004
| 106.341003
| 106.389999
| 23,342
|
XOM
| 1,746,210,960
| 106.389999
| 106.455002
| 106.370003
| 106.440002
| 23,035
|
XOM
| 1,746,211,020
| 106.445
| 106.514999
| 106.43
| 106.459999
| 20,658
|
XOM
| 1,746,211,080
| 106.470001
| 106.470001
| 106.413696
| 106.440002
| 23,607
|
XOM
| 1,746,211,140
| 106.43
| 106.43
| 106.330002
| 106.330002
| 18,386
|
XOM
| 1,746,211,200
| 106.339996
| 106.349998
| 106.300003
| 106.309998
| 22,034
|
XOM
| 1,746,211,260
| 106.309998
| 106.32
| 106.279999
| 106.290001
| 21,157
|
XOM
| 1,746,211,320
| 106.290001
| 106.309998
| 106.239998
| 106.260002
| 21,151
|
XOM
| 1,746,211,380
| 106.260002
| 106.290001
| 106.224998
| 106.25
| 12,794
|
XOM
| 1,746,211,440
| 106.25
| 106.25
| 106.169998
| 106.18
| 24,418
|
XOM
| 1,746,211,500
| 106.190002
| 106.220001
| 106.164551
| 106.209999
| 14,837
|
XOM
| 1,746,211,560
| 106.209999
| 106.239998
| 106.160004
| 106.160004
| 14,427
|
XOM
| 1,746,211,620
| 106.169998
| 106.18
| 106.120003
| 106.160004
| 18,268
|
XOM
| 1,746,211,680
| 106.160004
| 106.169998
| 106.029999
| 106.029999
| 27,742
|
XOM
| 1,746,211,740
| 106.029999
| 106.050003
| 105.955002
| 105.964996
| 47,791
|
XOM
| 1,746,211,800
| 105.949997
| 105.967598
| 105.889999
| 105.910004
| 24,876
|
XOM
| 1,746,211,860
| 105.910004
| 105.974998
| 105.903397
| 105.93
| 21,062
|
XOM
| 1,746,211,920
| 105.919998
| 105.970001
| 105.870003
| 105.889999
| 18,881
|
XOM
| 1,746,211,980
| 105.889999
| 105.919998
| 105.849998
| 105.870003
| 20,932
|
XOM
| 1,746,212,040
| 105.877197
| 105.910004
| 105.860001
| 105.900002
| 29,461
|
XOM
| 1,746,212,100
| 105.910004
| 105.970001
| 105.889999
| 105.959999
| 22,900
|
XOM
| 1,746,212,160
| 105.955002
| 105.989998
| 105.93
| 105.980003
| 16,869
|
XOM
| 1,746,212,220
| 105.970001
| 106.0783
| 105.970001
| 106.0783
| 17,241
|
XOM
| 1,746,212,280
| 106.074997
| 106.080002
| 106
| 106.000397
| 19,987
|
XOM
| 1,746,212,340
| 106.029999
| 106.050003
| 106
| 106.010002
| 13,561
|
XOM
| 1,746,212,400
| 106.004997
| 106.019997
| 105.919998
| 105.959999
| 32,669
|
XOM
| 1,746,212,460
| 105.949997
| 105.949997
| 105.900002
| 105.949997
| 29,201
|
XOM
| 1,746,212,520
| 105.949997
| 106.010002
| 105.949997
| 106.010002
| 10,536
|
XOM
| 1,746,212,580
| 106.019997
| 106.029999
| 105.989998
| 106
| 16,612
|
XOM
| 1,746,212,640
| 106
| 106.010002
| 105.849998
| 105.860001
| 24,959
|
XOM
| 1,746,212,700
| 105.860001
| 105.860001
| 105.810097
| 105.839996
| 16,148
|
XOM
| 1,746,212,760
| 105.839996
| 105.889999
| 105.830002
| 105.870003
| 16,395
|
XOM
| 1,746,212,820
| 105.870003
| 105.919998
| 105.82
| 105.870003
| 44,249
|
XOM
| 1,746,212,880
| 105.870003
| 105.940002
| 105.860001
| 105.919998
| 20,219
|
XOM
| 1,746,212,940
| 105.93
| 105.949997
| 105.839996
| 105.855499
| 43,979
|
XOM
| 1,746,213,000
| 105.849998
| 105.849998
| 105.775002
| 105.809998
| 38,249
|
XOM
| 1,746,213,060
| 105.809998
| 105.836899
| 105.75
| 105.768799
| 30,195
|
XOM
| 1,746,213,120
| 105.760002
| 105.790001
| 105.730003
| 105.757584
| 27,200
|
XOM
| 1,746,213,180
| 105.760002
| 105.779999
| 105.720001
| 105.720001
| 31,030
|
XOM
| 1,746,213,240
| 105.720001
| 105.779999
| 105.690002
| 105.769997
| 25,765
|
XOM
| 1,746,213,300
| 105.760002
| 105.82
| 105.75
| 105.809998
| 31,860
|
XOM
| 1,746,213,360
| 105.809998
| 105.949997
| 105.809998
| 105.915001
| 26,503
|
XOM
| 1,746,213,420
| 105.914497
| 105.989998
| 105.914497
| 105.980003
| 21,264
|
XOM
| 1,746,213,480
| 105.970001
| 106.019997
| 105.964996
| 105.980003
| 34,083
|
XOM
| 1,746,213,540
| 105.985001
| 106.050003
| 105.964996
| 106.050003
| 22,441
|
XOM
| 1,746,213,600
| 106.044998
| 106.18
| 106.040001
| 106.169998
| 30,526
|
XOM
| 1,746,213,660
| 106.18
| 106.220001
| 106.150002
| 106.190002
| 32,254
|
XOM
| 1,746,213,720
| 106.18
| 106.230003
| 106.18
| 106.209999
| 26,308
|
XOM
| 1,746,213,780
| 106.199997
| 106.207397
| 106.150002
| 106.165001
| 15,162
|
XOM
| 1,746,213,840
| 106.160004
| 106.190002
| 106.135002
| 106.135002
| 25,633
|
XOM
| 1,746,213,900
| 106.139999
| 106.220299
| 106.139999
| 106.195
| 50,266
|
XOM
| 1,746,213,960
| 106.205002
| 106.279999
| 106.190002
| 106.269997
| 39,369
|
XOM
| 1,746,214,020
| 106.285004
| 106.309998
| 106.180099
| 106.190002
| 68,413
|
XOM
| 1,746,214,080
| 106.190002
| 106.279999
| 106.190002
| 106.260002
| 37,533
|
XOM
| 1,746,214,140
| 106.260002
| 106.290001
| 106.190002
| 106.199997
| 41,543
|
XOM
| 1,746,214,200
| 106.199997
| 106.230003
| 106.160004
| 106.220001
| 40,594
|
XOM
| 1,746,214,260
| 106.220001
| 106.220001
| 106.129997
| 106.195
| 40,236
|
XOM
| 1,746,214,320
| 106.195
| 106.239998
| 106.184998
| 106.190002
| 28,893
|
XOM
| 1,746,214,380
| 106.190002
| 106.260002
| 106.154999
| 106.165001
| 34,295
|
XOM
| 1,746,214,440
| 106.165001
| 106.239998
| 106.129997
| 106.209999
| 64,910
|
XOM
| 1,746,214,500
| 106.199997
| 106.309998
| 106.18
| 106.239998
| 40,769
|
XOM
| 1,746,214,560
| 106.25
| 106.264999
| 106.190002
| 106.239998
| 32,010
|
XOM
| 1,746,214,620
| 106.235001
| 106.32
| 106.209999
| 106.275002
| 37,719
|
XOM
| 1,746,214,680
| 106.275002
| 106.382202
| 106.275002
| 106.360001
| 40,469
|
XOM
| 1,746,214,740
| 106.360001
| 106.400002
| 106.294998
| 106.370003
| 31,317
|
XOM
| 1,746,214,800
| 106.379997
| 106.434998
| 106.348999
| 106.43
| 36,682
|
XOM
| 1,746,214,860
| 106.440002
| 106.459999
| 106.370003
| 106.400002
| 48,347
|
XOM
| 1,746,214,920
| 106.410004
| 106.43
| 106.355003
| 106.425003
| 36,795
|
XOM
| 1,746,214,980
| 106.419998
| 106.419998
| 106.360001
| 106.370003
| 35,099
|
XOM
| 1,746,215,040
| 106.375
| 106.440002
| 106.370003
| 106.404999
| 29,748
|
XOM
| 1,746,215,100
| 106.400002
| 106.43
| 106.339996
| 106.339996
| 58,091
|
XOM
| 1,746,215,160
| 106.339996
| 106.370003
| 106.32
| 106.349998
| 37,475
|
XOM
| 1,746,215,220
| 106.349998
| 106.370003
| 106.300003
| 106.309998
| 41,184
|
XOM
| 1,746,215,280
| 106.32
| 106.330002
| 106.239998
| 106.290001
| 45,193
|
XOM
| 1,746,215,340
| 106.279999
| 106.279999
| 106.209999
| 106.239998
| 55,540
|
XOM
| 1,746,215,400
| 106.230003
| 106.300003
| 106.150002
| 106.269997
| 81,907
|
XOM
| 1,746,215,460
| 106.269997
| 106.290001
| 106.129997
| 106.269997
| 55,998
|
XOM
| 1,746,215,520
| 106.269997
| 106.360001
| 106.264999
| 106.32
| 67,171
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.