Stock Price (1 Minute)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:59:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:57:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:53:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:51:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:49:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 109 | 109 | 109 | 109 | 971,600 | 2024-03-05 | 15:45:00 | 109 | 109 | 109 | 109 | 9,861,600 | 2024-03-05 | 15:44:00 | 109 | 109 | 109 | 109 | 9,958,200 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 109 | 109 | 109 | 109 | 17,800 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:39:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (2 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 109 | 109 | 109 | 109 | 971,600 | 2024-03-05 | 15:44:00 | 109 | 109 | 109 | 109 | 19,819,800 | 2024-03-05 | 15:42:00 | 109 | 109 | 109 | 109 | 17,800 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:44 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 15:20:00 | 109 | 109 | 109 | 109 | 45,400 | 2024-03-05 | 15:18:00 | 109 | 109 | 109 | 109 | 108,800 | 2024-03-05 | 15:16:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:14:00 | 109 | 109 | 109 | 109 | 2,000 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:00 | 109 | 109 | 109 | 109 | 200 | 2024-03-05 | 15:02:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (5 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 109 | 109 | 109 | 109 | 9,861,600 | 2024-03-05 | 15:40:00 | 109 | 109 | 109 | 109 | 9,976,000 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:44 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 15:20:00 | 109 | 109 | 109 | 109 | 45,400 | 2024-03-05 | 15:15:00 | 109 | 109 | 109 | 109 | 110,800 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 109 | 109 | 109 | 109 | 200 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:55:00 | 110 | 110 | 110 | 110 | 8,200 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 110 | 110 | 110 | 110 | 500 | 2024-03-05 | 14:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:38:23 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 14:35:00 | 109 | 109 | 109 | 109 | 700 | 2024-03-05 | 14:30:00 | 110 | 110 | 110 | 110 | 1,100 | 2024-03-05 | 14:25:00 | 109 | 109 | 109 | 109 | 5,000 | 2024-03-05 | 14:20:00 | 110 | 110 | 109 | 109 | 14,900 | 2024-03-05 | 14:15:00 | 110 | 110 | 110 | 110 | 4,686,800 | 2024-03-05 | 14:10:00 | 110 | 110 | 110 | 110 | 16,113,400 | 2024-03-05 | 14:05:00 | 110 | 110 | 110 | 110 | 12,464,400 | 2024-03-05 | 14:00:00 | 110 | 110 | 110 | 110 | 8,059,800 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 110 | 110 | 110 | 110 | 800 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:40:00 | 110 | 110 | 110 | 110 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 109 | 109 | 109 | 109 | 9,861,600 | 2024-03-05 | 15:30:00 | 109 | 109 | 109 | 109 | 9,976,000 | 2024-03-05 | 15:20:44 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 15:15:00 | 109 | 109 | 109 | 109 | 156,200 | 2024-03-05 | 15:00:00 | 109 | 109 | 109 | 109 | 200 | 2024-03-05 | 14:45:00 | 110 | 110 | 110 | 110 | 8,700 | 2024-03-05 | 14:38:23 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 14:30:00 | 110 | 110 | 109 | 109 | 1,800 | 2024-03-05 | 14:15:00 | 110 | 110 | 109 | 109 | 4,706,700 | 2024-03-05 | 14:00:00 | 110 | 110 | 110 | 110 | 36,637,600 | 2024-03-05 | 13:45:00 | 110 | 110 | 110 | 110 | 800 | 2024-03-05 | 13:30:01 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 13:30:00 | 109 | 110 | 109 | 110 | 3,000 | 2024-03-05 | 13:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:21:11 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 11:15:00 | 110 | 110 | 109 | 109 | 101,100 | 2024-03-05 | 11:00:00 | 111 | 111 | 109 | 109 | 448,400 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:33:32 | 111 | 111 | 111 | 111 | 0 | 2024-03-05 | 10:30:00 | 111 | 111 | 111 | 111 | 13,700 | 2024-03-05 | 10:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:08:25 | 110 | 110 | 110 | 110 | 0 | 2024-03-05 | 10:00:00 | 110 | 110 | 110 | 110 | 400 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 109 | 109 | 109 | 109 | 19,837,600 | 2024-03-05 | 15:20:44 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 15:00:00 | 109 | 109 | 109 | 109 | 156,400 | 2024-03-05 | 14:38:23 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 14:30:00 | 110 | 110 | 109 | 110 | 10,500 | 2024-03-05 | 14:00:00 | 110 | 110 | 109 | 109 | 41,344,300 | 2024-03-05 | 13:30:01 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 13:30:00 | 109 | 110 | 109 | 110 | 3,800 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:21:11 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 11:00:00 | 111 | 111 | 109 | 109 | 549,500 | 2024-03-05 | 10:33:32 | 111 | 111 | 111 | 111 | 0 | 2024-03-05 | 10:30:00 | 111 | 111 | 111 | 111 | 13,700 | 2024-03-05 | 10:08:25 | 110 | 110 | 110 | 110 | 0 | 2024-03-05 | 10:00:00 | 110 | 110 | 110 | 110 | 400 | 2024-03-05 | 09:30:00 | 109 | 111 | 109 | 110 | 18,639,900 | 2024-03-05 | 09:17:41 | 110 | 110 | 110 | 110 | 0 | 2024-03-05 | 09:00:00 | 111 | 111 | 109 | 110 | 29,200 | 2024-03-04 | 15:30:00 | 111 | 111 | 110 | 110 | 151,700 | 2024-03-04 | 15:17:33 | 110 | 110 | 110 | 110 | 0 | 2024-03-04 | 15:00:00 | 110 | 110 | 110 | 110 | 302,900 | 2024-03-04 | 14:30:00 | 110 | 110 | 109 | 110 | 20,631,800 | 2024-03-04 | 14:23:32 | 109 | 109 | 109 | 109 | 0 | 2024-03-04 | 14:00:00 | 108 | 109 | 108 | 109 | 40,428,800 | 2024-03-04 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:20:44 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 15:00:00 | 109 | 109 | 109 | 109 | 19,994,000 | 2024-03-05 | 14:38:23 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 14:00:00 | 110 | 110 | 109 | 110 | 41,354,800 | 2024-03-05 | 13:30:01 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 13:00:00 | 109 | 110 | 109 | 110 | 3,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:21:11 | 109 | 109 | 109 | 109 | 0 | 2024-03-05 | 11:00:00 | 111 | 111 | 109 | 109 | 528,700 | 2024-03-05 | 10:33:32 | 111 | 111 | 111 | 111 | 0 | 2024-03-05 | 10:08:25 | 110 | 110 | 110 | 110 | 0 | 2024-03-05 | 10:00:00 | 110 | 111 | 110 | 111 | 14,000 | 2024-03-05 | 09:17:41 | 110 | 110 | 110 | 110 | 0 | 2024-03-05 | 09:00:00 | 111 | 111 | 109 | 110 | 18,660,500 | 2024-03-04 | 15:17:33 | 110 | 110 | 110 | 110 | 0 | 2024-03-04 | 15:00:00 | 110 | 111 | 110 | 110 | 454,600 | 2024-03-04 | 14:23:32 | 109 | 109 | 109 | 109 | 0 | 2024-03-04 | 14:00:00 | 108 | 110 | 108 | 110 | 61,044,100 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:38:19 | 108 | 108 | 108 | 108 | 0 | 2024-03-04 | 11:00:00 | 108 | 109 | 108 | 108 | 18,900 | 2024-03-04 | 10:58:18 | 108 | 108 | 108 | 108 | 0 | 2024-03-04 | 10:11:43 | 108 | 108 | 108 | 108 | 0 | 2024-03-04 | 10:00:00 | 108 | 109 | 108 | 108 | 24,200 | 2024-03-04 | 09:18:55 | 109 | 109 | 109 | 109 | 0 | 2024-03-04 | 09:00:00 | 109 | 109 | 108 | 108 | 0 | 2024-03-01 | 16:00:00 | 108 | 108 | 108 | 108 | 0 | 2024-03-01 | 15:20:53 | 107 | 107 | 107 | 107 | 0 | 2024-03-01 | 15:00:00 | 108 | 108 | 107 | 108 | 20,958,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 16:04:36 | 258 | 258 | 258 | 258 | 0 | 2024-04-30 | 15:35:49 | 256 | 256 | 256 | 256 | 0 | 2024-04-30 | 15:00:00 | 258 | 258 | 256 | 258 | 69,700 | 2024-04-30 | 14:54:49 | 258 | 258 | 258 | 258 | 0 | 2024-04-30 | 14:15:48 | 254 | 254 | 254 | 254 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-07 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-06 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-03 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-02 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-04-30 | 09:00:00 | 238 | 258 | 238 | 258 | 2,513,000 | 2024-04-29 | 09:00:00 | 226 | 246 | 226 | 236 | 46,075,800 | 2024-04-26 | 09:00:00 | 214 | 230 | 212 | 224 | 11,621,600 | 2024-04-25 | 09:00:00 | 202 | 222 | 202 | 212 | 43,663,400 | 2024-04-24 | 09:00:00 | 200 | 208 | 196 | 202 | 22,633,100 | 2024-04-23 | 09:00:00 | 204 | 204 | 184 | 196 | 11,623,400 | 2024-04-22 | 09:00:00 | 200 | 222 | 200 | 204 | 6,997,900 | 2024-04-19 | 09:00:00 | 202 | 202 | 202 | 202 | 0 | 2024-04-18 | 09:00:00 | 195 | 208 | 193 | 202 | 48,148,600 | 2024-04-17 | 09:00:00 | 173 | 190 | 173 | 190 | 501,800 | 2024-04-16 | 09:00:00 | 159 | 174 | 156 | 173 | 1,847,000 | 2024-04-05 | 09:00:00 | 151 | 162 | 151 | 159 | 57,606,500 | 2024-04-04 | 09:00:00 | 163 | 164 | 148 | 151 | 182,612,100 | 2024-04-03 | 09:00:00 | 166 | 166 | 150 | 164 | 68,080,700 | 2024-04-02 | 09:00:00 | 152 | 164 | 152 | 164 | 33,362,700 | 2024-04-01 | 09:00:00 | 143 | 156 | 141 | 152 | 68,652,200 | 2024-03-28 | 09:00:00 | 140 | 143 | 138 | 143 | 62,087,400 | 2024-03-27 | 09:00:00 | 135 | 145 | 135 | 139 | 68,590,200 | 2024-03-26 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-25 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-22 | 09:00:00 | 143 | 149 | 124 | 138 | 47,377,500 | 2024-03-21 | 09:00:00 | 128 | 137 | 127 | 137 | 42,456,100 | 2024-03-20 | 09:00:00 | 114 | 125 | 114 | 125 | 65,512,500 | 2024-03-19 | 09:00:00 | 112 | 114 | 112 | 114 | 27,724,300 | 2024-03-18 | 09:00:00 | 109 | 111 | 109 | 110 | 36,779,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-07 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-06 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-03 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-05-02 | 09:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-04-29 | 09:00:00 | 226 | 246 | 226 | 236 | 46,075,800 | 2024-04-26 | 09:00:00 | 214 | 230 | 212 | 224 | 11,621,600 | 2024-04-25 | 09:00:00 | 202 | 222 | 202 | 212 | 43,663,400 | 2024-04-24 | 09:00:00 | 200 | 208 | 196 | 202 | 22,633,100 | 2024-04-23 | 09:00:00 | 204 | 204 | 184 | 196 | 11,623,400 | 2024-04-22 | 09:00:00 | 200 | 222 | 200 | 204 | 6,997,900 | 2024-04-19 | 09:00:00 | 202 | 202 | 202 | 202 | 0 | 2024-04-18 | 09:00:00 | 195 | 208 | 193 | 202 | 48,148,600 | 2024-04-17 | 09:00:00 | 173 | 190 | 173 | 190 | 501,800 | 2024-04-16 | 09:00:00 | 159 | 174 | 156 | 173 | 1,847,000 | 2024-04-05 | 09:00:00 | 151 | 162 | 151 | 159 | 57,606,500 | 2024-04-04 | 09:00:00 | 163 | 164 | 148 | 151 | 182,612,100 | 2024-04-03 | 09:00:00 | 166 | 166 | 150 | 164 | 68,080,700 | 2024-04-02 | 09:00:00 | 152 | 164 | 152 | 164 | 33,362,700 | 2024-04-01 | 09:00:00 | 143 | 156 | 141 | 152 | 68,652,200 | 2024-03-28 | 09:00:00 | 140 | 143 | 138 | 143 | 62,087,400 | 2024-03-27 | 09:00:00 | 135 | 145 | 135 | 139 | 68,590,200 | 2024-03-26 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-25 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-22 | 09:00:00 | 143 | 149 | 124 | 138 | 47,377,500 | 2024-03-21 | 09:00:00 | 128 | 137 | 127 | 137 | 42,456,100 | 2024-03-20 | 09:00:00 | 114 | 125 | 114 | 125 | 65,512,500 | 2024-03-19 | 09:00:00 | 112 | 114 | 112 | 114 | 27,724,300 | 2024-03-18 | 09:00:00 | 109 | 111 | 109 | 110 | 36,779,600 | 2024-03-15 | 09:00:00 | 112 | 112 | 109 | 109 | 19,101,500 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-28 | 00:00:00 | 226 | 258 | 226 | 258 | 48,588,800 | 2024-04-21 | 00:00:00 | 200 | 230 | 184 | 224 | 96,539,400 | 2024-04-14 | 00:00:00 | 159 | 208 | 156 | 202 | 50,497,400 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 143 | 166 | 141 | 159 | 410,314,200 | 2024-03-24 | 00:00:00 | 138 | 145 | 135 | 143 | 130,677,600 | 2024-03-17 | 00:00:00 | 109 | 149 | 109 | 138 | 219,850,000 | 2024-03-10 | 00:00:00 | 113 | 113 | 109 | 109 | 77,063,500 | 2024-03-03 | 00:00:00 | 109 | 116 | 108 | 113 | 274,022,800 | 2024-02-25 | 00:00:00 | 105 | 115 | 100 | 108 | 335,647,600 | 2024-02-18 | 00:00:00 | 110 | 110 | 99 | 105 | 322,800 | 2024-02-11 | 00:00:00 | 101 | 114 | 97 | 110 | 833,100 | 2024-02-04 | 00:00:00 | 114 | 115 | 97 | 102 | 960,200 | 2024-01-28 | 00:00:00 | 126 | 131 | 113 | 115 | 4,109,000 | 2024-01-21 | 00:00:00 | 134 | 136 | 118 | 125 | 1,244,800 | 2024-01-14 | 00:00:00 | 140 | 140 | 128 | 134 | 444,600 | 2024-01-07 | 00:00:00 | 110 | 149 | 100 | 140 | 7,286,300 | 2023-12-31 | 00:00:00 | 166 | 168 | 110 | 110 | 996,400 | 2023-12-24 | 00:00:00 | 128 | 167 | 128 | 166 | 315,206,500 | 2023-12-17 | 00:00:00 | 100 | 128 | 94 | 128 | 171,815,000 | 2023-12-10 | 00:00:00 | 146 | 147 | 93 | 102 | 25,216,800 | 2023-12-03 | 00:00:00 | 106 | 147 | 106 | 145 | 160,070,100 | 2023-11-26 | 00:00:00 | 71 | 100 | 65 | 100 | 147,791,700 | 2023-11-19 | 00:00:00 | 90 | 90 | 72 | 72 | 1,369,500 | 2023-11-12 | 00:00:00 | 105 | 105 | 87 | 89 | 2,360,800 | 2023-11-05 | 00:00:00 | 147 | 147 | 101 | 106 | 1,381,000 | 2023-10-29 | 00:00:00 | 183 | 185 | 147 | 147 | 597,600 | 2023-10-22 | 00:00:00 | 195 | 196 | 181 | 184 | 407,400 | 2023-10-15 | 00:00:00 | 195 | 198 | 192 | 195 | 453,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-03-31 | 00:00:00 | 143 | 258 | 141 | 258 | 605,939,800 | 2024-02-29 | 00:00:00 | 107 | 149 | 107 | 143 | 781,277,500 | 2024-01-31 | 00:00:00 | 127 | 128 | 97 | 107 | 259,762,900 | 2023-12-31 | 00:00:00 | 166 | 168 | 100 | 127 | 12,418,300 | 2023-11-30 | 00:00:00 | 93 | 167 | 93 | 166 | 672,731,300 | 2023-10-31 | 00:00:00 | 180 | 180 | 65 | 91 | 152,945,900 | 2023-09-30 | 00:00:00 | 204 | 206 | 180 | 180 | 1,996,800 | 2023-08-31 | 00:00:00 | 262 | 264 | 193 | 204 | 40,139,300 | 2023-07-31 | 00:00:00 | 210 | 282 | 196 | 260 | 259,584,400 | 2023-06-30 | 00:00:00 | 195 | 252 | 180 | 210 | 182,278,000 | 2023-05-31 | 00:00:00 | 282 | 286 | 166 | 195 | 82,495,100 | 2023-04-30 | 00:00:00 | 310 | 320 | 270 | 282 | 240,208,800 | 2023-03-31 | 00:00:00 | 308 | 310 | 304 | 306 | 10,200,600 | 2023-02-28 | 00:00:00 | 290 | 296 | 288 | 294 | 10,932,400 | 2023-01-31 | 00:00:00 | 304 | 332 | 304 | 328 | 11,281,300 | 2022-12-31 | 00:00:00 | 288 | 410 | 256 | 398 | 204,433,900 | 2022-11-30 | 00:00:00 | 222 | 340 | 146 | 284 | 280,638,400 | 2022-10-31 | 00:00:00 | 95 | 246 | 94 | 222 | 120,111,900 | 2022-09-30 | 00:00:00 | 70 | 101 | 69 | 94 | 122,306,800 | 2022-08-31 | 00:00:00 | 70 | 74 | 69 | 70 | 73,089,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 258 | 258 | 258 | 258 | 0 | 2024-03-31 | 00:00:00 | 143 | 246 | 141 | 236 | 603,426,800 | 2024-02-29 | 00:00:00 | 107 | 149 | 107 | 143 | 781,277,500 | 2024-01-31 | 00:00:00 | 127 | 258 | 97 | 258 | 1,646,980,200 | 2023-12-31 | 00:00:00 | 166 | 168 | 97 | 143 | 1,053,458,700 | 2023-11-30 | 00:00:00 | 93 | 168 | 93 | 107 | 944,912,500 | 2023-10-31 | 00:00:00 | 180 | 180 | 65 | 127 | 838,095,500 | 2023-09-30 | 00:00:00 | 204 | 206 | 65 | 166 | 827,674,000 | 2023-08-31 | 00:00:00 | 262 | 264 | 65 | 91 | 195,082,000 | 2023-07-31 | 00:00:00 | 210 | 282 | 180 | 180 | 301,720,500 | 2023-06-30 | 00:00:00 | 195 | 282 | 180 | 204 | 482,001,700 | 2023-05-31 | 00:00:00 | 282 | 286 | 166 | 260 | 524,357,500 | 2023-04-30 | 00:00:00 | 310 | 320 | 166 | 210 | 504,981,900 | 2023-03-31 | 00:00:00 | 306 | 320 | 166 | 195 | 332,257,200 | 2023-02-28 | 00:00:00 | 290 | 320 | 270 | 282 | 394,586,600 | 2023-01-31 | 00:00:00 | 304 | 332 | 272 | 306 | 356,453,600 | 2022-10-31 | 00:00:00 | 95 | 410 | 94 | 398 | 605,184,200 | 2022-07-31 | 00:00:00 | 70 | 101 | 69 | 94 | 195,396,100 | |