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 | 252 | 254 | 252 | 254 | 10,500 | 2024-03-05 | 15:47:00 | 252 | 254 | 252 | 254 | 42,500 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 254 | 254 | 254 | 254 | 800 | 2024-03-05 | 15:40:00 | 254 | 254 | 252 | 254 | 4,400 | 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 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:37:00 | 254 | 254 | 254 | 254 | 2,200 | 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 | 254 | 254 | 254 | 254 | 6,300 | 2024-03-05 | 15:33:00 | 252 | 254 | 252 | 254 | 2,900 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 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 | 252 | 254 | 252 | 254 | 10,500 | 2024-03-05 | 15:46:00 | 252 | 254 | 252 | 254 | 42,500 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 254 | 254 | 252 | 254 | 5,200 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:36:00 | 254 | 254 | 254 | 254 | 2,200 | 2024-03-05 | 15:34:00 | 254 | 254 | 254 | 254 | 6,300 | 2024-03-05 | 15:32:00 | 252 | 254 | 252 | 254 | 2,900 | 2024-03-05 | 15:30:00 | 252 | 252 | 252 | 252 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:00 | 254 | 254 | 254 | 254 | 1,700 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:20:00 | 254 | 254 | 254 | 254 | 500 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 252 | 252 | 252 | 252 | 116,800 | 2024-03-05 | 15:14:00 | 250 | 250 | 250 | 250 | 500 | 2024-03-05 | 15:12:00 | 252 | 252 | 252 | 252 | 13,400 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 250 | 250 | 250 | 250 | 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 | 252 | 254 | 252 | 254 | 42,500 | 2024-03-05 | 15:40:00 | 254 | 254 | 252 | 254 | 5,200 | 2024-03-05 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:35:00 | 254 | 254 | 254 | 254 | 2,200 | 2024-03-05 | 15:30:00 | 252 | 254 | 252 | 254 | 9,200 | 2024-03-05 | 15:25:00 | 254 | 254 | 254 | 254 | 1,700 | 2024-03-05 | 15:20:00 | 254 | 254 | 254 | 254 | 500 | 2024-03-05 | 15:15:00 | 252 | 252 | 252 | 252 | 116,800 | 2024-03-05 | 15:10:00 | 252 | 252 | 250 | 250 | 13,900 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 250 | 252 | 250 | 250 | 233,500 | 2024-03-05 | 14:55:00 | 250 | 250 | 250 | 250 | 37,800 | 2024-03-05 | 14:50:00 | 250 | 252 | 250 | 252 | 16,100 | 2024-03-05 | 14:45:47 | 252 | 252 | 252 | 252 | 0 | 2024-03-05 | 14:45:00 | 250 | 252 | 250 | 252 | 20,900 | 2024-03-05 | 14:40:00 | 250 | 252 | 250 | 252 | 34,800 | 2024-03-05 | 14:35:00 | 252 | 252 | 250 | 252 | 3,300 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:25:00 | 252 | 252 | 252 | 252 | 4,900 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 252 | 252 | 252 | 252 | 10,000 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 250 | 252 | 250 | 252 | 7,700 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 252 | 252 | 252 | 252 | 500 | 2024-03-05 | 13:40:05 | 248 | 248 | 248 | 248 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 252 | 254 | 252 | 254 | 42,500 | 2024-03-05 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:30:00 | 252 | 254 | 252 | 254 | 16,600 | 2024-03-05 | 15:15:00 | 252 | 254 | 252 | 254 | 119,000 | 2024-03-05 | 15:00:00 | 250 | 252 | 250 | 250 | 247,400 | 2024-03-05 | 14:45:47 | 252 | 252 | 252 | 252 | 0 | 2024-03-05 | 14:45:00 | 250 | 252 | 250 | 250 | 74,800 | 2024-03-05 | 14:30:00 | 252 | 252 | 250 | 252 | 38,100 | 2024-03-05 | 14:15:00 | 252 | 252 | 252 | 252 | 4,900 | 2024-03-05 | 14:00:00 | 252 | 252 | 252 | 252 | 10,000 | 2024-03-05 | 13:45:00 | 252 | 252 | 250 | 252 | 8,200 | 2024-03-05 | 13:40:05 | 248 | 248 | 248 | 248 | 0 | 2024-03-05 | 13:30:00 | 250 | 252 | 248 | 252 | 1,800 | 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 | 11:52:58 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 11:45:00 | 248 | 250 | 248 | 250 | 85,400 | 2024-03-05 | 11:30:00 | 250 | 250 | 250 | 250 | 5,200 | 2024-03-05 | 11:15:00 | 250 | 250 | 250 | 250 | 4,800 | 2024-03-05 | 11:00:00 | 250 | 250 | 250 | 250 | 11,300 | 2024-03-05 | 10:54:14 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 10:45:00 | 248 | 250 | 246 | 250 | 328,600 | 2024-03-05 | 10:30:00 | 250 | 250 | 248 | 248 | 10,400 | 2024-03-05 | 10:15:00 | 246 | 250 | 246 | 246 | 82,200 | 2024-03-05 | 10:12:21 | 246 | 246 | 246 | 246 | 0 | 2024-03-05 | 10:00:00 | 248 | 248 | 246 | 246 | 82,300 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:30:00 | 252 | 254 | 252 | 254 | 59,100 | 2024-03-05 | 15:00:00 | 250 | 254 | 250 | 254 | 366,400 | 2024-03-05 | 14:45:47 | 252 | 252 | 252 | 252 | 0 | 2024-03-05 | 14:30:00 | 252 | 252 | 250 | 250 | 112,900 | 2024-03-05 | 14:00:00 | 252 | 252 | 252 | 252 | 14,900 | 2024-03-05 | 13:40:05 | 248 | 248 | 248 | 248 | 0 | 2024-03-05 | 13:30:00 | 250 | 252 | 248 | 252 | 10,000 | 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 | 11:52:58 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 11:30:00 | 250 | 250 | 248 | 250 | 90,600 | 2024-03-05 | 11:00:00 | 250 | 250 | 250 | 250 | 16,100 | 2024-03-05 | 10:54:14 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 10:30:00 | 250 | 250 | 246 | 250 | 339,000 | 2024-03-05 | 10:12:21 | 246 | 246 | 246 | 246 | 0 | 2024-03-05 | 10:00:00 | 248 | 250 | 246 | 246 | 164,500 | 2024-03-05 | 09:30:00 | 244 | 250 | 244 | 248 | 314,300 | 2024-03-05 | 09:26:38 | 244 | 244 | 244 | 244 | 0 | 2024-03-05 | 09:00:00 | 248 | 248 | 240 | 244 | 2,201,900 | 2024-03-04 | 15:30:00 | 250 | 252 | 250 | 250 | 4,753,700 | 2024-03-04 | 15:19:26 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 15:00:00 | 250 | 250 | 248 | 250 | 116,200 | 2024-03-04 | 14:30:00 | 250 | 250 | 248 | 248 | 7,000 | 2024-03-04 | 14:22:54 | 252 | 252 | 252 | 252 | 0 | 2024-03-04 | 14:00:00 | 248 | 252 | 248 | 252 | 1,672,900 | 2024-03-04 | 13:35:06 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 13:30:00 | 248 | 250 | 248 | 248 | 56,700 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:37:06 | 254 | 254 | 254 | 254 | 0 | 2024-03-05 | 15:00:00 | 250 | 254 | 250 | 254 | 425,500 | 2024-03-05 | 14:45:47 | 252 | 252 | 252 | 252 | 0 | 2024-03-05 | 14:00:00 | 252 | 252 | 250 | 250 | 127,800 | 2024-03-05 | 13:40:05 | 248 | 248 | 248 | 248 | 0 | 2024-03-05 | 13:00:00 | 250 | 252 | 248 | 252 | 10,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:52:58 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 11:00:00 | 250 | 250 | 248 | 250 | 106,700 | 2024-03-05 | 10:54:14 | 250 | 250 | 250 | 250 | 0 | 2024-03-05 | 10:12:21 | 246 | 246 | 246 | 246 | 0 | 2024-03-05 | 10:00:00 | 248 | 250 | 246 | 250 | 500,600 | 2024-03-05 | 09:26:38 | 244 | 244 | 244 | 244 | 0 | 2024-03-05 | 09:00:00 | 248 | 250 | 240 | 248 | 0 | 2024-03-04 | 15:19:26 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 15:00:00 | 250 | 252 | 248 | 250 | 183,000 | 2024-03-04 | 14:22:54 | 252 | 252 | 252 | 252 | 0 | 2024-03-04 | 14:00:00 | 248 | 252 | 248 | 248 | 1,679,900 | 2024-03-04 | 13:35:06 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 13:00:00 | 248 | 250 | 248 | 248 | 56,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:34 | 248 | 248 | 248 | 248 | 0 | 2024-03-04 | 11:45:29 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 11:04:07 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 11:00:00 | 250 | 250 | 248 | 248 | 159,600 | 2024-03-04 | 10:12:40 | 254 | 254 | 254 | 254 | 0 | 2024-03-04 | 10:00:00 | 252 | 254 | 248 | 250 | 704,900 | 2024-03-04 | 09:20:56 | 250 | 250 | 250 | 250 | 0 | 2024-03-04 | 09:00:00 | 250 | 254 | 248 | 252 | 0 | 2024-03-01 | 16:00:00 | 250 | 250 | 250 | 250 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 246 | 246 | 246 | 246 | 0 | 2024-05-08 | 15:00:00 | 250 | 250 | 246 | 246 | 151,500 | 2024-05-08 | 14:57:01 | 248 | 248 | 248 | 248 | 0 | 2024-05-08 | 14:11:59 | 250 | 250 | 250 | 250 | 0 | 2024-05-08 | 13:30:00 | 250 | 250 | 248 | 248 | 14,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:56:11 | 248 | 248 | 248 | 248 | 0 | 2024-05-08 | 11:32:49 | 248 | 248 | 248 | 248 | 0 | 2024-05-08 | 11:01:48 | 250 | 250 | 250 | 250 | 0 | 2024-05-08 | 10:30:00 | 248 | 250 | 248 | 248 | 375,600 | 2024-05-08 | 10:18:34 | 250 | 250 | 250 | 250 | 0 | 2024-05-08 | 09:30:02 | 248 | 248 | 248 | 248 | 0 | 2024-05-08 | 09:00:00 | 252 | 252 | 248 | 250 | 1,408,200 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:18:21 | 248 | 248 | 248 | 248 | 0 | 2024-05-07 | 15:00:00 | 250 | 250 | 244 | 250 | 479,200 | 2024-05-07 | 14:22:29 | 248 | 248 | 248 | 248 | 0 | 2024-05-07 | 13:30:01 | 248 | 248 | 248 | 248 | 0 | 2024-05-07 | 13:30:00 | 248 | 252 | 248 | 248 | 33,400 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:21 | 250 | 250 | 250 | 250 | 0 | 2024-05-07 | 11:49:21 | 250 | 250 | 250 | 250 | 0 | 2024-05-07 | 10:58:42 | 248 | 248 | 248 | 248 | 0 | 2024-05-07 | 10:30:00 | 250 | 252 | 248 | 250 | 116,400 | 2024-05-07 | 10:10:10 | 250 | 250 | 250 | 250 | 0 | 2024-05-07 | 09:30:55 | 250 | 250 | 250 | 250 | 0 | 2024-05-07 | 09:00:00 | 256 | 258 | 246 | 252 | 443,600 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:39:04 | 250 | 250 | 250 | 250 | 0 | 2024-05-06 | 15:00:00 | 250 | 252 | 250 | 252 | 602,000 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 252 | 252 | 246 | 246 | 1,923,100 | 2024-05-07 | 09:00:00 | 256 | 260 | 244 | 250 | 2,246,800 | 2024-05-06 | 09:00:00 | 212 | 252 | 212 | 252 | 6,653,400 | 2024-05-03 | 09:00:00 | 214 | 232 | 214 | 230 | 8,540,100 | 2024-05-02 | 09:00:00 | 216 | 236 | 216 | 230 | 2,149,900 | 2024-04-30 | 09:00:00 | 232 | 234 | 210 | 234 | 84,505,800 | 2024-04-29 | 09:00:00 | 312 | 312 | 234 | 234 | 16,224,900 | 2024-04-26 | 09:00:00 | 318 | 318 | 310 | 312 | 2,680,600 | 2024-04-25 | 09:00:00 | 320 | 324 | 314 | 316 | 2,010,400 | 2024-04-24 | 09:00:00 | 328 | 332 | 318 | 320 | 9,426,000 | 2024-04-23 | 09:00:00 | 302 | 330 | 300 | 328 | 27,256,700 | 2024-04-22 | 09:00:00 | 294 | 302 | 290 | 300 | 9,753,700 | 2024-04-19 | 09:00:00 | 296 | 302 | 292 | 294 | 3,108,800 | 2024-04-18 | 09:00:00 | 306 | 306 | 296 | 302 | 4,727,800 | 2024-04-17 | 09:00:00 | 300 | 308 | 294 | 302 | 2,968,700 | 2024-04-16 | 09:00:00 | 308 | 308 | 294 | 300 | 3,498,700 | 2024-04-05 | 09:00:00 | 322 | 326 | 306 | 308 | 5,541,300 | 2024-04-04 | 09:00:00 | 304 | 330 | 300 | 320 | 5,210,000 | 2024-04-03 | 09:00:00 | 302 | 310 | 302 | 304 | 2,330,200 | 2024-04-02 | 09:00:00 | 294 | 302 | 290 | 302 | 2,094,500 | 2024-04-01 | 09:00:00 | 312 | 314 | 292 | 294 | 6,821,600 | 2024-03-28 | 09:00:00 | 314 | 318 | 302 | 312 | 4,178,000 | 2024-03-27 | 09:00:00 | 288 | 314 | 288 | 312 | 11,584,200 | 2024-03-26 | 09:00:00 | 268 | 268 | 268 | 268 | 0 | 2024-03-25 | 09:00:00 | 268 | 268 | 268 | 268 | 0 | 2024-03-22 | 09:00:00 | 274 | 278 | 268 | 268 | 1,790,900 | 2024-03-21 | 09:00:00 | 268 | 278 | 268 | 274 | 4,194,300 | 2024-03-20 | 09:00:00 | 264 | 272 | 262 | 268 | 5,047,500 | 2024-03-19 | 09:00:00 | 262 | 268 | 260 | 264 | 1,820,000 | 2024-03-18 | 09:00:00 | 258 | 268 | 256 | 260 | 4,020,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-06 | 09:00:00 | 212 | 252 | 212 | 252 | 6,653,400 | 2024-04-26 | 09:00:00 | 318 | 318 | 310 | 312 | 2,680,600 | 2024-04-16 | 09:00:00 | 308 | 308 | 294 | 300 | 3,498,700 | 2024-04-01 | 09:00:00 | 312 | 314 | 292 | 294 | 6,821,600 | 2024-03-27 | 09:00:00 | 288 | 314 | 288 | 312 | 11,584,200 | 2024-03-22 | 09:00:00 | 274 | 278 | 268 | 268 | 1,790,900 | 2024-03-07 | 09:00:00 | 264 | 276 | 260 | 274 | 9,499,600 | 2024-02-26 | 09:00:00 | 264 | 264 | 256 | 260 | 9,476,000 | 2024-02-21 | 09:00:00 | 258 | 262 | 252 | 260 | 9,244,600 | 2024-02-16 | 09:00:00 | 284 | 286 | 268 | 276 | 12,483,400 | 2024-02-06 | 09:00:00 | 240 | 250 | 234 | 238 | 10,616,800 | 2024-02-01 | 09:00:00 | 218 | 238 | 218 | 226 | 6,452,900 | 2024-01-22 | 09:00:00 | 268 | 270 | 240 | 240 | 24,825,200 | 2024-01-17 | 09:00:00 | 250 | 252 | 240 | 252 | 12,082,700 | 2024-01-12 | 09:00:00 | 246 | 258 | 240 | 258 | 34,892,200 | 2024-01-02 | 09:00:00 | 202 | 208 | 202 | 206 | 5,551,500 | 2023-12-28 | 09:00:00 | 208 | 210 | 202 | 202 | 5,337,000 | 2023-12-18 | 09:00:00 | 206 | 210 | 202 | 208 | 10,259,700 | 2023-12-13 | 09:00:00 | 190 | 212 | 190 | 208 | 55,897,100 | 2023-12-08 | 09:00:00 | 192 | 195 | 188 | 192 | 10,935,100 | 2023-11-28 | 09:00:00 | 180 | 182 | 177 | 177 | 6,490,100 | 2023-11-23 | 09:00:00 | 173 | 176 | 172 | 174 | 10,758,600 | 2023-11-13 | 09:00:00 | 164 | 176 | 164 | 170 | 18,941,400 | 2023-11-08 | 09:00:00 | 222 | 222 | 174 | 181 | 480,204,600 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 212 | 252 | 212 | 252 | 6,653,400 | 2024-04-28 | 00:00:00 | 312 | 312 | 210 | 230 | 111,420,700 | 2024-04-21 | 00:00:00 | 294 | 332 | 290 | 312 | 51,127,400 | 2024-04-14 | 00:00:00 | 308 | 308 | 292 | 294 | 14,304,000 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 312 | 330 | 290 | 308 | 21,997,600 | 2024-03-24 | 00:00:00 | 268 | 318 | 268 | 312 | 15,762,200 | 2024-03-17 | 00:00:00 | 258 | 278 | 256 | 268 | 16,873,600 | 2024-03-10 | 00:00:00 | 266 | 276 | 256 | 258 | 9,615,900 | 2024-03-03 | 00:00:00 | 250 | 276 | 238 | 266 | 28,043,200 | 2024-02-25 | 00:00:00 | 264 | 266 | 248 | 250 | 34,237,600 | 2024-02-18 | 00:00:00 | 280 | 280 | 252 | 264 | 40,950,600 | 2024-02-11 | 00:00:00 | 218 | 286 | 218 | 276 | 96,375,400 | 2024-02-04 | 00:00:00 | 216 | 250 | 216 | 236 | 22,486,500 | 2024-01-28 | 00:00:00 | 206 | 238 | 206 | 230 | 30,787,900 | 2024-01-21 | 00:00:00 | 268 | 270 | 218 | 220 | 159,302,200 | 2024-01-14 | 00:00:00 | 258 | 270 | 240 | 264 | 72,210,800 | 2024-01-07 | 00:00:00 | 226 | 270 | 222 | 258 | 216,726,900 | 2023-12-31 | 00:00:00 | 202 | 226 | 202 | 226 | 44,484,100 | 2023-12-24 | 00:00:00 | 208 | 220 | 202 | 202 | 30,106,000 | 2023-12-17 | 00:00:00 | 206 | 212 | 200 | 208 | 44,192,100 | 2023-12-10 | 00:00:00 | 193 | 214 | 187 | 206 | 118,111,600 | 2023-12-03 | 00:00:00 | 186 | 206 | 185 | 192 | 96,374,900 | 2023-11-26 | 00:00:00 | 176 | 202 | 175 | 185 | 141,268,700 | 2023-11-19 | 00:00:00 | 168 | 185 | 166 | 175 | 73,184,900 | 2023-11-12 | 00:00:00 | 164 | 176 | 164 | 168 | 56,988,700 | 2023-11-05 | 00:00:00 | 222 | 222 | 166 | 172 | 571,779,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 216 | 236 | 216 | 230 | 2,149,900 | 2024-03-31 | 00:00:00 | 312 | 332 | 210 | 234 | 188,159,700 | 2024-02-29 | 00:00:00 | 252 | 318 | 238 | 312 | 74,868,500 | 2024-01-31 | 00:00:00 | 218 | 286 | 216 | 252 | 202,357,200 | 2023-12-31 | 00:00:00 | 202 | 270 | 202 | 236 | 510,631,200 | 2023-11-30 | 00:00:00 | 187 | 220 | 182 | 202 | 302,834,900 | 2023-10-31 | 00:00:00 | 222 | 222 | 164 | 186 | 829,171,500 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 216 | 236 | 216 | 230 | 2,149,900 | 2024-01-31 | 00:00:00 | 218 | 332 | 210 | 234 | 465,385,400 | 2023-10-31 | 00:00:00 | 222 | 270 | 164 | 236 | 1,642,637,600 | |