symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
XOM
| 1,755,113,760
| 107.110001
| 107.18
| 107.099998
| 107.139999
| 27,058
|
XOM
| 1,755,113,820
| 107.144997
| 107.160004
| 107.135002
| 107.140099
| 27,969
|
XOM
| 1,755,113,880
| 107.144997
| 107.18
| 107.135002
| 107.154999
| 51,394
|
XOM
| 1,755,113,940
| 107.160004
| 107.205002
| 107.160004
| 107.199997
| 34,622
|
XOM
| 1,755,114,000
| 107.205002
| 107.275002
| 107.195
| 107.260002
| 128,702
|
XOM
| 1,755,114,060
| 107.260002
| 107.334999
| 107.25
| 107.330002
| 51,140
|
XOM
| 1,755,114,120
| 107.32
| 107.400002
| 107.32
| 107.364998
| 41,881
|
XOM
| 1,755,114,180
| 107.364998
| 107.440002
| 107.360001
| 107.434998
| 40,965
|
XOM
| 1,755,114,240
| 107.434998
| 107.444702
| 107.379997
| 107.394997
| 54,447
|
XOM
| 1,755,114,300
| 107.400002
| 107.434998
| 107.389999
| 107.425003
| 53,861
|
XOM
| 1,755,114,360
| 107.419998
| 107.458199
| 107.400002
| 107.415001
| 50,586
|
XOM
| 1,755,114,420
| 107.415001
| 107.425598
| 107.379997
| 107.425003
| 49,814
|
XOM
| 1,755,114,480
| 107.425003
| 107.5
| 107.425003
| 107.490601
| 49,213
|
XOM
| 1,755,114,540
| 107.480003
| 107.489998
| 107.449997
| 107.459999
| 42,947
|
XOM
| 1,755,114,600
| 107.459999
| 107.555298
| 107.43
| 107.504997
| 105,331
|
XOM
| 1,755,114,660
| 107.504997
| 107.565002
| 107.470001
| 107.480003
| 114,072
|
XOM
| 1,755,114,720
| 107.4851
| 107.5
| 107.459999
| 107.464996
| 78,257
|
XOM
| 1,755,114,780
| 107.459999
| 107.474998
| 107.440002
| 107.449997
| 63,023
|
XOM
| 1,755,114,840
| 107.455002
| 107.5
| 107.445
| 107.5
| 108,524
|
XOM
| 1,755,114,900
| 107.5
| 107.5
| 107.485001
| 107.5
| 192,325
|
XOM
| 1,755,114,960
| 107.499001
| 107.510002
| 107.470001
| 107.5
| 178,769
|
XOM
| 1,755,115,020
| 107.5
| 107.5
| 107.480003
| 107.5
| 133,463
|
XOM
| 1,755,115,080
| 107.495003
| 107.529999
| 107.489998
| 107.525002
| 176,623
|
XOM
| 1,755,115,140
| 107.519997
| 107.580002
| 107.489998
| 107.57
| 343,088
|
XOM
| 1,755,178,200
| 107.550003
| 107.550003
| 107.239998
| 107.32
| 293,996
|
XOM
| 1,755,178,260
| 107.330002
| 107.343498
| 107.029999
| 107.114998
| 53,105
|
XOM
| 1,755,178,320
| 107.110001
| 107.159897
| 106.889999
| 106.919998
| 49,643
|
XOM
| 1,755,178,380
| 106.900002
| 107.028999
| 106.864998
| 106.938599
| 26,868
|
XOM
| 1,755,178,440
| 106.919998
| 107
| 106.860001
| 106.889999
| 53,849
|
XOM
| 1,755,178,500
| 106.900002
| 106.951103
| 106.800003
| 106.940002
| 32,489
|
XOM
| 1,755,178,560
| 106.946404
| 106.989998
| 106.830002
| 106.889999
| 48,797
|
XOM
| 1,755,178,620
| 106.889999
| 106.919998
| 106.800003
| 106.846802
| 33,374
|
XOM
| 1,755,178,680
| 106.839996
| 106.919899
| 106.82
| 106.870003
| 41,524
|
XOM
| 1,755,178,740
| 106.850197
| 106.889999
| 106.809998
| 106.828003
| 59,476
|
XOM
| 1,755,178,800
| 106.828003
| 106.839996
| 106.720001
| 106.736504
| 43,462
|
XOM
| 1,755,178,860
| 106.730003
| 106.760002
| 106.709999
| 106.720001
| 40,840
|
XOM
| 1,755,178,920
| 106.730003
| 106.775002
| 106.698097
| 106.720001
| 27,242
|
XOM
| 1,755,178,980
| 106.720001
| 106.760002
| 106.637001
| 106.650002
| 30,939
|
XOM
| 1,755,179,040
| 106.639999
| 106.68
| 106.614998
| 106.669998
| 26,708
|
XOM
| 1,755,179,100
| 106.68
| 106.690002
| 106.599998
| 106.635002
| 40,018
|
XOM
| 1,755,179,160
| 106.629997
| 106.629997
| 106.480003
| 106.5
| 60,548
|
XOM
| 1,755,179,220
| 106.5
| 106.580002
| 106.489998
| 106.565002
| 32,606
|
XOM
| 1,755,179,280
| 106.559998
| 106.574997
| 106.489998
| 106.5
| 53,433
|
XOM
| 1,755,179,340
| 106.5
| 106.559998
| 106.489998
| 106.525002
| 35,756
|
XOM
| 1,755,179,400
| 106.529999
| 106.57
| 106.489998
| 106.529999
| 49,633
|
XOM
| 1,755,179,460
| 106.529999
| 106.540001
| 106.441002
| 106.448997
| 42,188
|
XOM
| 1,755,179,520
| 106.446999
| 106.620003
| 106.446999
| 106.605003
| 25,307
|
XOM
| 1,755,179,580
| 106.599998
| 106.610001
| 106.520103
| 106.540001
| 23,721
|
XOM
| 1,755,179,640
| 106.535004
| 106.6399
| 106.529999
| 106.629204
| 16,443
|
XOM
| 1,755,179,700
| 106.625
| 106.685501
| 106.580002
| 106.669998
| 39,476
|
XOM
| 1,755,179,760
| 106.669998
| 106.709999
| 106.669998
| 106.699997
| 39,770
|
XOM
| 1,755,179,820
| 106.690002
| 106.702698
| 106.660004
| 106.660004
| 17,835
|
XOM
| 1,755,179,880
| 106.660004
| 106.690002
| 106.629997
| 106.668999
| 32,159
|
XOM
| 1,755,179,940
| 106.675903
| 106.690002
| 106.589996
| 106.629997
| 23,932
|
XOM
| 1,755,180,000
| 106.620003
| 106.654999
| 106.580002
| 106.589996
| 21,809
|
XOM
| 1,755,180,060
| 106.589996
| 106.699997
| 106.57
| 106.699997
| 24,174
|
XOM
| 1,755,180,120
| 106.709999
| 106.730003
| 106.639999
| 106.644997
| 40,958
|
XOM
| 1,755,180,180
| 106.644997
| 106.760002
| 106.644997
| 106.739998
| 37,983
|
XOM
| 1,755,180,240
| 106.739998
| 106.830002
| 106.733101
| 106.82
| 39,181
|
XOM
| 1,755,180,300
| 106.839996
| 106.839996
| 106.764999
| 106.790001
| 27,851
|
XOM
| 1,755,180,360
| 106.779999
| 106.800003
| 106.684998
| 106.699997
| 55,257
|
XOM
| 1,755,180,420
| 106.695
| 106.739998
| 106.694099
| 106.714401
| 19,063
|
XOM
| 1,755,180,480
| 106.730003
| 106.849998
| 106.730003
| 106.805
| 34,215
|
XOM
| 1,755,180,540
| 106.805
| 106.850098
| 106.75
| 106.839996
| 45,085
|
XOM
| 1,755,180,600
| 106.849998
| 106.900002
| 106.82
| 106.900002
| 44,349
|
XOM
| 1,755,180,660
| 106.904999
| 106.908401
| 106.830002
| 106.839996
| 35,272
|
XOM
| 1,755,180,720
| 106.82
| 106.82
| 106.704399
| 106.720001
| 27,002
|
XOM
| 1,755,180,780
| 106.720001
| 106.754997
| 106.680099
| 106.695
| 33,556
|
XOM
| 1,755,180,840
| 106.690002
| 106.760002
| 106.684998
| 106.699997
| 59,149
|
XOM
| 1,755,180,900
| 106.709999
| 106.720001
| 106.655296
| 106.669998
| 49,923
|
XOM
| 1,755,180,960
| 106.6763
| 106.6763
| 106.619904
| 106.639999
| 21,398
|
XOM
| 1,755,181,020
| 106.659897
| 106.68
| 106.610001
| 106.629997
| 20,488
|
XOM
| 1,755,181,080
| 106.629997
| 106.650002
| 106.610001
| 106.639999
| 10,192
|
XOM
| 1,755,181,140
| 106.639999
| 106.696404
| 106.639999
| 106.68
| 17,188
|
XOM
| 1,755,181,200
| 106.669998
| 106.68
| 106.644997
| 106.68
| 11,234
|
XOM
| 1,755,181,260
| 106.690002
| 106.754997
| 106.690002
| 106.728302
| 22,065
|
XOM
| 1,755,181,320
| 106.720001
| 106.775101
| 106.720001
| 106.760002
| 16,823
|
XOM
| 1,755,181,380
| 106.75
| 106.75
| 106.68
| 106.720001
| 24,736
|
XOM
| 1,755,181,440
| 106.720001
| 106.75
| 106.684998
| 106.739998
| 20,161
|
XOM
| 1,755,181,500
| 106.741798
| 106.800003
| 106.739998
| 106.794998
| 25,452
|
XOM
| 1,755,181,560
| 106.794998
| 106.82
| 106.770103
| 106.790001
| 23,240
|
XOM
| 1,755,181,620
| 106.785004
| 106.790001
| 106.68
| 106.68
| 28,553
|
XOM
| 1,755,181,680
| 106.684998
| 106.705002
| 106.665001
| 106.701897
| 21,647
|
XOM
| 1,755,181,740
| 106.699997
| 106.720001
| 106.684998
| 106.684998
| 19,554
|
XOM
| 1,755,181,800
| 106.690002
| 106.739998
| 106.68
| 106.690002
| 22,762
|
XOM
| 1,755,181,860
| 106.699997
| 106.800003
| 106.695
| 106.800003
| 25,730
|
XOM
| 1,755,181,920
| 106.805
| 106.809998
| 106.739998
| 106.761597
| 16,438
|
XOM
| 1,755,181,980
| 106.765602
| 106.805
| 106.754997
| 106.805
| 22,135
|
XOM
| 1,755,182,040
| 106.800003
| 106.809998
| 106.775002
| 106.775002
| 14,733
|
XOM
| 1,755,182,100
| 106.779999
| 106.803001
| 106.760002
| 106.760101
| 23,532
|
XOM
| 1,755,182,160
| 106.764999
| 106.779999
| 106.720001
| 106.730003
| 21,853
|
XOM
| 1,755,182,220
| 106.714996
| 106.775002
| 106.714996
| 106.739998
| 21,837
|
XOM
| 1,755,182,280
| 106.739998
| 106.745003
| 106.620003
| 106.639999
| 31,983
|
XOM
| 1,755,182,340
| 106.635002
| 106.654999
| 106.620003
| 106.650002
| 28,367
|
XOM
| 1,755,182,400
| 106.660004
| 106.669998
| 106.5737
| 106.589996
| 22,900
|
XOM
| 1,755,182,460
| 106.584999
| 106.584999
| 106.519997
| 106.540001
| 32,867
|
XOM
| 1,755,182,520
| 106.529999
| 106.620003
| 106.510002
| 106.615303
| 24,676
|
XOM
| 1,755,182,580
| 106.6101
| 106.6203
| 106.57
| 106.580002
| 20,212
|
XOM
| 1,755,182,640
| 106.5756
| 106.614998
| 106.57
| 106.580002
| 12,480
|
XOM
| 1,755,182,700
| 106.594276
| 106.605003
| 106.57
| 106.599998
| 20,367
|