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 | 162 | 163 | 162 | 163 | 51,400 | 2024-03-05 | 15:48:00 | 162 | 163 | 162 | 162 | 51,300 | 2024-03-05 | 15:47:00 | 162 | 163 | 162 | 163 | 0 | 2024-03-05 | 15:46:00 | 162 | 162 | 162 | 162 | 225,800 | 2024-03-05 | 15:45:00 | 162 | 162 | 162 | 162 | 420,200 | 2024-03-05 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:44:00 | 163 | 163 | 162 | 162 | 194,500 | 2024-03-05 | 15:43:00 | 162 | 163 | 162 | 163 | 1,400 | 2024-03-05 | 15:42:00 | 162 | 162 | 162 | 162 | 22,200 | 2024-03-05 | 15:41:00 | 163 | 163 | 162 | 162 | 1,200 | 2024-03-05 | 15:40:00 | 162 | 163 | 162 | 162 | 4,400 | 2024-03-05 | 15:39:00 | 162 | 162 | 162 | 162 | 30,600 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:00 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 15:36:00 | 162 | 163 | 162 | 163 | 163,500 | 2024-03-05 | 15:35:00 | 163 | 163 | 162 | 163 | 246,200 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 163 | 163 | 162 | 163 | 140,600 | 2024-03-05 | 15:32:00 | 163 | 163 | 163 | 163 | 128,700 | 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 | 162 | 163 | 162 | 163 | 102,700 | 2024-03-05 | 15:46:00 | 162 | 163 | 162 | 163 | 225,800 | 2024-03-05 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:44:00 | 163 | 163 | 162 | 162 | 614,700 | 2024-03-05 | 15:42:00 | 162 | 163 | 162 | 163 | 23,600 | 2024-03-05 | 15:40:00 | 162 | 163 | 162 | 162 | 5,600 | 2024-03-05 | 15:38:00 | 162 | 162 | 162 | 162 | 30,600 | 2024-03-05 | 15:36:00 | 162 | 163 | 162 | 163 | 163,500 | 2024-03-05 | 15:34:00 | 163 | 163 | 162 | 163 | 246,200 | 2024-03-05 | 15:32:00 | 163 | 163 | 162 | 163 | 269,300 | 2024-03-05 | 15:30:00 | 163 | 164 | 163 | 164 | 61,300 | 2024-03-05 | 15:28:00 | 163 | 164 | 163 | 163 | 195,100 | 2024-03-05 | 15:26:00 | 164 | 164 | 163 | 163 | 676,800 | 2024-03-05 | 15:24:00 | 163 | 164 | 163 | 164 | 16,300 | 2024-03-05 | 15:22:00 | 164 | 164 | 163 | 163 | 37,900 | 2024-03-05 | 15:20:00 | 163 | 164 | 163 | 164 | 0 | 2024-03-05 | 15:18:00 | 163 | 164 | 163 | 163 | 100,600 | 2024-03-05 | 15:16:00 | 164 | 164 | 163 | 163 | 293,600 | 2024-03-05 | 15:14:00 | 163 | 163 | 163 | 163 | 27,000 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 163 | 163 | 163 | 163 | 222,700 | 2024-03-05 | 15:08:00 | 163 | 164 | 163 | 164 | 0 | 2024-03-05 | 15:06:00 | 163 | 163 | 163 | 163 | 6,000 | 2024-03-05 | 15:04:00 | 163 | 163 | 163 | 163 | 751,800 | 2024-03-05 | 15:02:00 | 163 | 163 | 163 | 163 | 69,000 | | 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 | 162 | 163 | 162 | 162 | 665,500 | 2024-03-05 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:40:00 | 162 | 163 | 162 | 162 | 223,700 | 2024-03-05 | 15:35:00 | 163 | 163 | 162 | 162 | 424,900 | 2024-03-05 | 15:30:00 | 163 | 164 | 162 | 163 | 330,600 | 2024-03-05 | 15:25:00 | 164 | 164 | 163 | 163 | 870,100 | 2024-03-05 | 15:20:00 | 163 | 164 | 163 | 164 | 45,600 | 2024-03-05 | 15:15:00 | 163 | 164 | 163 | 163 | 395,500 | 2024-03-05 | 15:10:00 | 163 | 163 | 163 | 163 | 130,500 | 2024-03-05 | 15:05:00 | 163 | 164 | 163 | 164 | 144,400 | 2024-03-05 | 15:00:00 | 163 | 163 | 163 | 163 | 625,700 | 2024-03-05 | 14:55:00 | 163 | 164 | 163 | 164 | 285,200 | 2024-03-05 | 14:50:36 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:50:00 | 163 | 164 | 163 | 163 | 533,100 | 2024-03-05 | 14:45:00 | 163 | 164 | 163 | 164 | 190,600 | 2024-03-05 | 14:40:00 | 165 | 165 | 163 | 163 | 2,509,800 | 2024-03-05 | 14:35:00 | 164 | 165 | 164 | 165 | 166,300 | 2024-03-05 | 14:30:00 | 165 | 165 | 164 | 164 | 1,106,200 | 2024-03-05 | 14:25:00 | 165 | 165 | 165 | 165 | 59,900 | 2024-03-05 | 14:20:00 | 165 | 165 | 164 | 164 | 198,700 | 2024-03-05 | 14:15:00 | 165 | 165 | 164 | 164 | 72,500 | 2024-03-05 | 14:10:00 | 164 | 165 | 164 | 165 | 612,700 | 2024-03-05 | 14:05:00 | 164 | 165 | 164 | 165 | 510,700 | 2024-03-05 | 14:00:00 | 165 | 165 | 164 | 165 | 38,300 | 2024-03-05 | 13:55:00 | 164 | 165 | 164 | 165 | 4,198,900 | 2024-03-05 | 13:50:00 | 165 | 165 | 164 | 164 | 91,300 | 2024-03-05 | 13:45:45 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 13:45:00 | 164 | 165 | 164 | 165 | 99,700 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 162 | 163 | 162 | 162 | 665,500 | 2024-03-05 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:30:00 | 163 | 164 | 162 | 162 | 979,200 | 2024-03-05 | 15:15:00 | 163 | 164 | 163 | 163 | 1,311,200 | 2024-03-05 | 15:00:00 | 163 | 164 | 163 | 163 | 900,600 | 2024-03-05 | 14:50:36 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:45:00 | 163 | 164 | 163 | 164 | 1,008,900 | 2024-03-05 | 14:30:00 | 165 | 165 | 163 | 163 | 3,782,300 | 2024-03-05 | 14:15:00 | 165 | 165 | 164 | 165 | 331,100 | 2024-03-05 | 14:00:00 | 165 | 165 | 164 | 165 | 1,161,700 | 2024-03-05 | 13:45:45 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 13:45:00 | 164 | 165 | 164 | 165 | 4,389,900 | 2024-03-05 | 13:30:00 | 164 | 165 | 164 | 164 | 771,300 | 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 | 11:57:58 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:45:00 | 164 | 165 | 164 | 164 | 134,400 | 2024-03-05 | 11:30:00 | 164 | 165 | 164 | 164 | 926,300 | 2024-03-05 | 11:15:00 | 165 | 165 | 164 | 164 | 731,300 | 2024-03-05 | 11:08:05 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:00:00 | 165 | 166 | 164 | 165 | 5,356,300 | 2024-03-05 | 10:45:00 | 167 | 167 | 165 | 165 | 4,298,200 | 2024-03-05 | 10:30:00 | 167 | 168 | 165 | 167 | 8,519,600 | 2024-03-05 | 10:18:03 | 173 | 173 | 173 | 173 | 0 | 2024-03-05 | 10:15:00 | 172 | 173 | 168 | 169 | 7,051,300 | 2024-03-05 | 10:00:00 | 172 | 173 | 172 | 172 | 635,800 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:30:00 | 163 | 164 | 162 | 162 | 1,644,700 | 2024-03-05 | 15:00:00 | 163 | 164 | 163 | 163 | 2,211,800 | 2024-03-05 | 14:50:36 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:30:00 | 165 | 165 | 163 | 164 | 4,791,200 | 2024-03-05 | 14:00:00 | 165 | 165 | 164 | 165 | 1,492,800 | 2024-03-05 | 13:45:45 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 13:30:00 | 164 | 165 | 164 | 165 | 5,161,200 | 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 | 11:57:58 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:30:00 | 164 | 165 | 164 | 164 | 1,060,700 | 2024-03-05 | 11:08:05 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:00:00 | 165 | 166 | 164 | 164 | 6,087,600 | 2024-03-05 | 10:30:00 | 167 | 168 | 165 | 165 | 12,817,800 | 2024-03-05 | 10:18:03 | 173 | 173 | 173 | 173 | 0 | 2024-03-05 | 10:00:00 | 172 | 173 | 168 | 169 | 7,687,100 | 2024-03-05 | 09:30:57 | 176 | 176 | 176 | 176 | 0 | 2024-03-05 | 09:30:00 | 175 | 176 | 172 | 172 | 3,926,700 | 2024-03-05 | 09:00:00 | 178 | 178 | 174 | 175 | 6,365,000 | 2024-03-04 | 15:30:00 | 174 | 179 | 174 | 178 | 5,315,400 | 2024-03-04 | 15:27:59 | 174 | 174 | 174 | 174 | 0 | 2024-03-04 | 15:00:00 | 173 | 174 | 173 | 174 | 1,027,100 | 2024-03-04 | 14:35:08 | 175 | 175 | 175 | 175 | 0 | 2024-03-04 | 14:30:00 | 176 | 176 | 173 | 174 | 1,967,000 | 2024-03-04 | 14:00:00 | 175 | 176 | 175 | 176 | 1,943,700 | 2024-03-04 | 13:41:29 | 175 | 175 | 175 | 175 | 0 | 2024-03-04 | 13:30:00 | 178 | 178 | 174 | 175 | 4,445,500 | 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 | 15:44:26 | 162 | 162 | 162 | 162 | 0 | 2024-03-05 | 15:00:00 | 163 | 164 | 162 | 162 | 3,856,500 | 2024-03-05 | 14:50:36 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:00:00 | 165 | 165 | 163 | 164 | 6,284,000 | 2024-03-05 | 13:45:45 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 13:00:00 | 164 | 165 | 164 | 165 | 5,161,200 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:57:58 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:08:05 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 11:00:00 | 165 | 166 | 164 | 164 | 7,148,300 | 2024-03-05 | 10:18:03 | 173 | 173 | 173 | 173 | 0 | 2024-03-05 | 10:00:00 | 172 | 173 | 165 | 165 | 20,504,900 | 2024-03-05 | 09:30:57 | 176 | 176 | 176 | 176 | 0 | 2024-03-05 | 09:00:00 | 178 | 178 | 172 | 172 | 10,291,700 | 2024-03-04 | 15:27:59 | 174 | 174 | 174 | 174 | 0 | 2024-03-04 | 15:00:00 | 173 | 179 | 173 | 178 | 6,342,500 | 2024-03-04 | 14:35:08 | 175 | 175 | 175 | 175 | 0 | 2024-03-04 | 14:00:00 | 175 | 176 | 173 | 174 | 3,910,700 | 2024-03-04 | 13:41:29 | 175 | 175 | 175 | 175 | 0 | 2024-03-04 | 13:00:00 | 178 | 178 | 174 | 175 | 4,272,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:57:30 | 178 | 178 | 178 | 178 | 0 | 2024-03-04 | 11:10:43 | 180 | 180 | 180 | 180 | 0 | 2024-03-04 | 11:00:00 | 180 | 181 | 177 | 178 | 3,152,400 | 2024-03-04 | 10:19:38 | 181 | 181 | 181 | 181 | 0 | 2024-03-04 | 10:00:00 | 180 | 181 | 179 | 181 | 3,275,800 | 2024-03-04 | 09:32:17 | 181 | 181 | 181 | 181 | 0 | 2024-03-04 | 09:00:00 | 177 | 182 | 177 | 180 | 0 | 2024-03-01 | 15:06:21 | 172 | 172 | 172 | 172 | 0 | 2024-03-01 | 15:00:00 | 173 | 177 | 172 | 176 | 6,161,100 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 15:15:58 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 15:00:00 | 182 | 184 | 182 | 182 | 2,022,600 | 2024-05-08 | 14:20:34 | 181 | 181 | 181 | 181 | 0 | 2024-05-08 | 13:30:00 | 181 | 183 | 181 | 182 | 7,311,100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:53:48 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 11:46:32 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 11:03:43 | 181 | 181 | 181 | 181 | 0 | 2024-05-08 | 10:30:00 | 182 | 182 | 180 | 182 | 721,700 | 2024-05-08 | 10:17:52 | 181 | 181 | 181 | 181 | 0 | 2024-05-08 | 09:33:44 | 181 | 181 | 181 | 181 | 0 | 2024-05-08 | 09:00:00 | 184 | 185 | 180 | 182 | 7,715,900 | 2024-05-07 | 16:14:15 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:21:54 | 183 | 183 | 183 | 183 | 0 | 2024-05-07 | 15:00:00 | 185 | 185 | 183 | 185 | 1,686,100 | 2024-05-07 | 14:28:53 | 187 | 187 | 187 | 187 | 0 | 2024-05-07 | 13:32:54 | 185 | 185 | 185 | 185 | 0 | 2024-05-07 | 13:30:00 | 186 | 190 | 183 | 185 | 13,688,200 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:49:19 | 186 | 186 | 186 | 186 | 0 | 2024-05-07 | 10:54:09 | 184 | 184 | 184 | 184 | 0 | 2024-05-07 | 10:30:00 | 183 | 187 | 183 | 186 | 2,045,800 | 2024-05-07 | 10:15:23 | 183 | 183 | 183 | 183 | 0 | 2024-05-07 | 09:34:09 | 184 | 184 | 184 | 184 | 0 | 2024-05-07 | 09:00:00 | 186 | 187 | 182 | 184 | 7,197,900 | 2024-05-06 | 16:08:37 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:40:50 | 187 | 187 | 187 | 187 | 0 | 2024-05-06 | 15:00:00 | 188 | 188 | 187 | 187 | 1,811,800 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 184 | 185 | 180 | 182 | 20,689,100 | 2024-05-07 | 09:00:00 | 186 | 190 | 182 | 185 | 27,674,600 | 2024-05-06 | 09:00:00 | 184 | 190 | 183 | 187 | 25,543,500 | 2024-05-03 | 09:00:00 | 187 | 187 | 178 | 183 | 25,838,000 | 2024-05-02 | 09:00:00 | 179 | 188 | 173 | 187 | 49,131,100 | 2024-04-30 | 09:00:00 | 171 | 182 | 171 | 179 | 31,510,200 | 2024-04-29 | 09:00:00 | 180 | 180 | 168 | 171 | 29,971,300 | 2024-04-26 | 09:00:00 | 185 | 187 | 180 | 180 | 21,360,900 | 2024-04-25 | 09:00:00 | 185 | 189 | 182 | 185 | 25,797,600 | 2024-04-24 | 09:00:00 | 191 | 192 | 179 | 185 | 32,666,800 | 2024-04-23 | 09:00:00 | 180 | 195 | 174 | 192 | 73,809,400 | 2024-04-22 | 09:00:00 | 176 | 180 | 172 | 180 | 27,694,200 | 2024-04-19 | 09:00:00 | 181 | 181 | 174 | 175 | 23,144,800 | 2024-04-18 | 09:00:00 | 179 | 181 | 172 | 181 | 25,623,600 | 2024-04-17 | 09:00:00 | 172 | 180 | 172 | 179 | 26,602,100 | 2024-04-16 | 09:00:00 | 177 | 177 | 169 | 172 | 23,555,300 | 2024-04-05 | 09:00:00 | 184 | 188 | 164 | 177 | 57,493,700 | 2024-04-04 | 09:00:00 | 183 | 186 | 178 | 184 | 24,167,400 | 2024-04-03 | 09:00:00 | 175 | 188 | 172 | 181 | 47,108,800 | 2024-04-02 | 09:00:00 | 177 | 178 | 170 | 175 | 24,993,400 | 2024-04-01 | 09:00:00 | 175 | 178 | 169 | 177 | 27,162,700 | 2024-03-28 | 09:00:00 | 171 | 177 | 165 | 175 | 27,634,700 | 2024-03-27 | 09:00:00 | 179 | 180 | 167 | 170 | 27,332,400 | 2024-03-26 | 09:00:00 | 168 | 168 | 168 | 168 | 0 | 2024-03-25 | 09:00:00 | 168 | 168 | 168 | 168 | 0 | 2024-03-22 | 09:00:00 | 165 | 170 | 163 | 168 | 26,652,600 | 2024-03-21 | 09:00:00 | 178 | 182 | 159 | 163 | 85,980,900 | 2024-03-20 | 09:00:00 | 178 | 181 | 170 | 178 | 49,267,500 | 2024-03-19 | 09:00:00 | 168 | 181 | 162 | 178 | 80,616,200 | 2024-03-18 | 09:00:00 | 170 | 174 | 163 | 167 | 32,818,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 186 | 190 | 182 | 185 | 27,674,600 | 2024-05-02 | 09:00:00 | 179 | 188 | 173 | 187 | 49,131,100 | 2024-04-22 | 09:00:00 | 176 | 180 | 172 | 180 | 27,694,200 | 2024-04-17 | 09:00:00 | 172 | 180 | 172 | 179 | 26,602,100 | 2024-04-02 | 09:00:00 | 177 | 178 | 170 | 175 | 24,993,400 | 2024-03-28 | 09:00:00 | 171 | 177 | 165 | 175 | 27,634,700 | 2024-03-18 | 09:00:00 | 170 | 174 | 163 | 167 | 32,818,300 | 2024-03-13 | 09:00:00 | 145 | 160 | 145 | 151 | 35,068,600 | 2024-03-08 | 09:00:00 | 158 | 163 | 153 | 154 | 29,603,800 | 2024-02-27 | 09:00:00 | 180 | 183 | 174 | 177 | 33,306,800 | 2024-02-22 | 09:00:00 | 172 | 187 | 172 | 181 | 54,136,100 | 2024-02-12 | 09:00:00 | 158 | 199 | 150 | 174 | 755,036,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 184 | 190 | 182 | 185 | 53,218,100 | 2024-04-28 | 00:00:00 | 180 | 188 | 168 | 183 | 136,450,600 | 2024-04-21 | 00:00:00 | 176 | 195 | 172 | 180 | 181,328,900 | 2024-04-14 | 00:00:00 | 177 | 181 | 169 | 175 | 98,925,800 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 175 | 188 | 164 | 177 | 180,926,000 | 2024-03-24 | 00:00:00 | 168 | 180 | 165 | 175 | 54,967,100 | 2024-03-17 | 00:00:00 | 170 | 182 | 159 | 168 | 275,335,500 | 2024-03-10 | 00:00:00 | 145 | 170 | 145 | 170 | 99,642,900 | 2024-03-03 | 00:00:00 | 177 | 182 | 153 | 154 | 206,078,200 | 2024-02-25 | 00:00:00 | 179 | 190 | 166 | 177 | 215,458,500 | 2024-02-18 | 00:00:00 | 174 | 187 | 169 | 179 | 278,143,900 | 2024-02-11 | 00:00:00 | 158 | 199 | 150 | 172 | 1,001,659,600 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 179 | 188 | 173 | 187 | 49,131,100 | 2024-03-31 | 00:00:00 | 175 | 195 | 164 | 179 | 522,662,200 | 2024-02-29 | 00:00:00 | 168 | 182 | 145 | 175 | 681,013,700 | 2024-01-31 | 00:00:00 | 158 | 199 | 150 | 167 | 1,450,272,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 179 | 188 | 173 | 187 | 49,131,100 | 2024-01-31 | 00:00:00 | 158 | 199 | 145 | 179 | 2,653,947,900 | |