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 | 171 | 171 | 170 | 170 | 1,071,900 | 2024-03-05 | 15:48:00 | 170 | 171 | 170 | 171 | 467,400 | 2024-03-05 | 15:47:00 | 170 | 170 | 169 | 170 | 148,200 | 2024-03-05 | 15:46:00 | 170 | 170 | 170 | 170 | 2,095,400 | 2024-03-05 | 15:45:00 | 170 | 170 | 170 | 170 | 229,000 | 2024-03-05 | 15:44:00 | 169 | 170 | 169 | 170 | 217,600 | 2024-03-05 | 15:43:00 | 169 | 169 | 168 | 168 | 46,600 | 2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:42:00 | 168 | 169 | 168 | 169 | 665,100 | 2024-03-05 | 15:41:00 | 167 | 168 | 167 | 168 | 440,600 | 2024-03-05 | 15:40:00 | 167 | 167 | 167 | 167 | 1,000,300 | 2024-03-05 | 15:39:00 | 166 | 167 | 166 | 167 | 90,000 | 2024-03-05 | 15:38:00 | 167 | 167 | 166 | 166 | 8,400 | 2024-03-05 | 15:37:00 | 167 | 167 | 167 | 167 | 245,400 | 2024-03-05 | 15:36:00 | 167 | 167 | 167 | 167 | 210,800 | 2024-03-05 | 15:35:00 | 167 | 167 | 167 | 167 | 423,700 | 2024-03-05 | 15:34:00 | 167 | 168 | 167 | 167 | 403,800 | 2024-03-05 | 15:33:00 | 167 | 167 | 167 | 167 | 437,600 | 2024-03-05 | 15:32:00 | 167 | 167 | 166 | 166 | 89,400 | 2024-03-05 | 15:31:00 | 166 | 167 | 166 | 167 | 416,700 | | 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 | 170 | 171 | 170 | 170 | 1,539,300 | 2024-03-05 | 15:46:00 | 170 | 170 | 169 | 170 | 2,243,600 | 2024-03-05 | 15:44:00 | 169 | 170 | 169 | 170 | 446,600 | 2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:42:00 | 168 | 169 | 168 | 168 | 711,700 | 2024-03-05 | 15:40:00 | 167 | 168 | 167 | 168 | 1,440,900 | 2024-03-05 | 15:38:00 | 167 | 167 | 166 | 167 | 98,400 | 2024-03-05 | 15:36:00 | 167 | 167 | 167 | 167 | 456,200 | 2024-03-05 | 15:34:00 | 167 | 168 | 167 | 167 | 827,500 | 2024-03-05 | 15:32:00 | 167 | 167 | 166 | 167 | 527,000 | 2024-03-05 | 15:30:00 | 166 | 167 | 166 | 167 | 795,200 | 2024-03-05 | 15:28:00 | 166 | 166 | 165 | 166 | 763,400 | 2024-03-05 | 15:26:00 | 164 | 166 | 164 | 166 | 531,300 | 2024-03-05 | 15:24:00 | 165 | 165 | 165 | 165 | 230,300 | 2024-03-05 | 15:22:00 | 164 | 165 | 164 | 165 | 29,600 | 2024-03-05 | 15:20:00 | 165 | 165 | 165 | 165 | 537,100 | 2024-03-05 | 15:18:00 | 165 | 165 | 165 | 165 | 731,200 | 2024-03-05 | 15:16:00 | 165 | 165 | 165 | 165 | 562,300 | 2024-03-05 | 15:14:00 | 165 | 165 | 165 | 165 | 798,700 | 2024-03-05 | 15:12:00 | 165 | 165 | 164 | 165 | 707,800 | 2024-03-05 | 15:10:00 | 165 | 165 | 164 | 165 | 616,200 | 2024-03-05 | 15:08:00 | 166 | 166 | 164 | 165 | 717,700 | 2024-03-05 | 15:06:00 | 166 | 166 | 165 | 166 | 663,500 | 2024-03-05 | 15:04:00 | 166 | 166 | 165 | 166 | 445,500 | 2024-03-05 | 15:02:00 | 164 | 166 | 164 | 166 | 1,012,000 | | 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 | 170 | 171 | 169 | 171 | 2,940,000 | 2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:40:00 | 167 | 170 | 167 | 170 | 2,370,200 | 2024-03-05 | 15:35:00 | 167 | 167 | 166 | 167 | 978,300 | 2024-03-05 | 15:30:00 | 166 | 168 | 166 | 167 | 1,726,000 | 2024-03-05 | 15:25:00 | 165 | 166 | 164 | 166 | 1,520,800 | 2024-03-05 | 15:20:00 | 165 | 165 | 164 | 165 | 570,900 | 2024-03-05 | 15:15:00 | 165 | 165 | 165 | 165 | 1,725,200 | 2024-03-05 | 15:10:00 | 165 | 165 | 164 | 165 | 1,691,000 | 2024-03-05 | 15:05:00 | 166 | 166 | 164 | 165 | 1,621,100 | 2024-03-05 | 15:00:00 | 164 | 166 | 164 | 166 | 1,869,800 | 2024-03-05 | 14:55:00 | 166 | 166 | 163 | 164 | 2,698,700 | 2024-03-05 | 14:50:00 | 164 | 165 | 164 | 165 | 1,545,200 | 2024-03-05 | 14:49:32 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:45:00 | 163 | 163 | 162 | 163 | 1,250,800 | 2024-03-05 | 14:40:00 | 165 | 165 | 163 | 163 | 1,804,000 | 2024-03-05 | 14:35:00 | 162 | 165 | 162 | 165 | 2,670,300 | 2024-03-05 | 14:30:00 | 161 | 162 | 161 | 162 | 528,500 | 2024-03-05 | 14:25:00 | 163 | 163 | 161 | 162 | 34,200 | 2024-03-05 | 14:20:00 | 161 | 163 | 161 | 163 | 69,100 | 2024-03-05 | 14:15:00 | 161 | 162 | 161 | 161 | 44,900 | 2024-03-05 | 14:10:00 | 163 | 163 | 161 | 161 | 1,376,300 | 2024-03-05 | 14:05:00 | 161 | 164 | 161 | 163 | 3,552,500 | 2024-03-05 | 14:00:00 | 158 | 161 | 158 | 161 | 1,138,800 | 2024-03-05 | 13:55:00 | 160 | 160 | 159 | 159 | 117,500 | 2024-03-05 | 13:50:00 | 160 | 160 | 160 | 160 | 439,600 | 2024-03-05 | 13:45:00 | 160 | 160 | 159 | 159 | 23,600 | 2024-03-05 | 13:43:51 | 160 | 160 | 160 | 160 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 170 | 171 | 169 | 171 | 2,940,000 | 2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:30:00 | 166 | 170 | 166 | 170 | 5,074,500 | 2024-03-05 | 15:15:00 | 165 | 166 | 164 | 166 | 3,816,900 | 2024-03-05 | 15:00:00 | 164 | 166 | 164 | 165 | 5,181,900 | 2024-03-05 | 14:49:32 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:45:00 | 163 | 166 | 162 | 164 | 5,494,700 | 2024-03-05 | 14:30:00 | 161 | 165 | 161 | 163 | 5,002,800 | 2024-03-05 | 14:15:00 | 161 | 163 | 161 | 162 | 148,200 | 2024-03-05 | 14:00:00 | 158 | 164 | 158 | 161 | 6,067,600 | 2024-03-05 | 13:45:00 | 160 | 160 | 159 | 159 | 580,700 | 2024-03-05 | 13:43:51 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 13:30:00 | 160 | 161 | 158 | 160 | 1,639,600 | 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 | 11:59:57 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 11:56:35 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:45:00 | 162 | 162 | 157 | 161 | 2,593,900 | 2024-03-05 | 11:30:00 | 162 | 162 | 161 | 162 | 1,459,200 | 2024-03-05 | 11:15:00 | 161 | 163 | 161 | 162 | 1,815,700 | 2024-03-05 | 11:06:20 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 166 | 168 | 160 | 161 | 6,680,800 | 2024-03-05 | 10:45:00 | 163 | 167 | 163 | 166 | 8,136,500 | 2024-03-05 | 10:30:00 | 162 | 164 | 161 | 163 | 1,010,700 | 2024-03-05 | 10:15:00 | 159 | 164 | 159 | 163 | 68,363,100 | 2024-03-05 | 10:13:23 | 159 | 159 | 159 | 159 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:30:00 | 166 | 171 | 166 | 171 | 8,014,500 | 2024-03-05 | 15:00:00 | 164 | 166 | 164 | 166 | 8,998,800 | 2024-03-05 | 14:49:32 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:30:00 | 161 | 166 | 161 | 164 | 10,497,500 | 2024-03-05 | 14:00:00 | 158 | 164 | 158 | 162 | 6,215,800 | 2024-03-05 | 13:43:51 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 13:30:00 | 160 | 161 | 158 | 159 | 2,220,300 | 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 | 11:59:57 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 11:56:35 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:30:00 | 162 | 162 | 157 | 161 | 4,053,100 | 2024-03-05 | 11:06:20 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 166 | 168 | 160 | 162 | 8,496,500 | 2024-03-05 | 10:30:00 | 162 | 167 | 161 | 166 | 9,147,200 | 2024-03-05 | 10:13:23 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 10:00:00 | 159 | 164 | 158 | 163 | 68,497,000 | 2024-03-05 | 09:30:00 | 160 | 160 | 158 | 159 | 730,500 | 2024-03-05 | 09:27:14 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 09:00:00 | 160 | 160 | 156 | 159 | 1,849,400 | 2024-03-04 | 15:30:00 | 150 | 160 | 150 | 159 | 12,187,200 | 2024-03-04 | 15:22:15 | 150 | 150 | 150 | 150 | 0 | 2024-03-04 | 15:00:00 | 151 | 152 | 150 | 150 | 213,900 | 2024-03-04 | 14:30:00 | 151 | 153 | 150 | 151 | 423,500 | 2024-03-04 | 14:28:18 | 151 | 151 | 151 | 151 | 0 | 2024-03-04 | 14:00:00 | 150 | 152 | 150 | 151 | 295,200 | 2024-03-04 | 13:39:34 | 152 | 152 | 152 | 152 | 0 | 2024-03-04 | 13:30:00 | 152 | 152 | 150 | 150 | 3,030,200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:42:51 | 169 | 169 | 169 | 169 | 0 | 2024-03-05 | 15:00:00 | 164 | 171 | 164 | 171 | 17,013,300 | 2024-03-05 | 14:49:32 | 163 | 163 | 163 | 163 | 0 | 2024-03-05 | 14:00:00 | 158 | 166 | 158 | 164 | 16,713,300 | 2024-03-05 | 13:43:51 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 13:00:00 | 160 | 161 | 158 | 159 | 2,220,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:57 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 11:56:35 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:06:23 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 166 | 168 | 157 | 161 | 12,549,600 | 2024-03-05 | 10:13:23 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 10:00:00 | 159 | 167 | 158 | 166 | 77,528,200 | 2024-03-05 | 09:27:14 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 09:00:00 | 160 | 160 | 156 | 159 | 2,579,900 | 2024-03-04 | 15:22:15 | 150 | 150 | 150 | 150 | 0 | 2024-03-04 | 15:00:00 | 151 | 160 | 150 | 159 | 12,401,100 | 2024-03-04 | 14:28:18 | 151 | 151 | 151 | 151 | 0 | 2024-03-04 | 14:00:00 | 150 | 153 | 150 | 151 | 712,900 | 2024-03-04 | 13:39:34 | 152 | 152 | 152 | 152 | 0 | 2024-03-04 | 13:00:00 | 152 | 152 | 150 | 150 | 3,030,200 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:56:35 | 151 | 151 | 151 | 151 | 0 | 2024-03-04 | 11:09:00 | 150 | 150 | 150 | 150 | 0 | 2024-03-04 | 11:00:00 | 154 | 154 | 148 | 151 | 5,632,400 | 2024-03-04 | 10:17:10 | 149 | 149 | 149 | 149 | 0 | 2024-03-04 | 10:00:00 | 149 | 154 | 146 | 154 | 61,429,300 | 2024-03-04 | 09:28:58 | 149 | 149 | 149 | 149 | 0 | 2024-03-04 | 09:00:00 | 149 | 150 | 147 | 149 | 0 | 2024-03-01 | 15:00:00 | 147 | 150 | 142 | 149 | 2,127,800 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 152 | 152 | 152 | 152 | 0 | 2024-05-08 | 15:05:31 | 149 | 149 | 149 | 149 | 0 | 2024-05-08 | 15:00:00 | 150 | 152 | 149 | 152 | 3,903,100 | 2024-05-08 | 14:10:48 | 151 | 151 | 151 | 151 | 0 | 2024-05-08 | 13:30:00 | 152 | 153 | 149 | 149 | 816,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:06:47 | 153 | 153 | 153 | 153 | 0 | 2024-05-08 | 11:04:20 | 152 | 152 | 152 | 152 | 0 | 2024-05-08 | 10:30:00 | 153 | 153 | 152 | 153 | 452,600 | 2024-05-08 | 10:22:52 | 154 | 154 | 154 | 154 | 0 | 2024-05-08 | 09:35:38 | 154 | 154 | 154 | 154 | 0 | 2024-05-08 | 09:00:00 | 156 | 157 | 150 | 153 | 85,799,000 | 2024-05-07 | 16:01:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:28:38 | 149 | 149 | 149 | 149 | 0 | 2024-05-07 | 15:00:00 | 150 | 152 | 148 | 152 | 415,700 | 2024-05-07 | 14:26:02 | 150 | 150 | 150 | 150 | 0 | 2024-05-07 | 13:35:10 | 152 | 152 | 152 | 152 | 0 | 2024-05-07 | 13:30:00 | 150 | 152 | 149 | 150 | 1,453,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:52:44 | 150 | 150 | 150 | 150 | 0 | 2024-05-07 | 10:52:35 | 146 | 146 | 146 | 146 | 0 | 2024-05-07 | 10:30:00 | 147 | 151 | 146 | 150 | 64,198,500 | 2024-05-07 | 10:02:35 | 146 | 146 | 146 | 146 | 0 | 2024-05-07 | 09:31:35 | 146 | 146 | 146 | 146 | 0 | 2024-05-07 | 09:00:00 | 148 | 148 | 145 | 146 | 37,600 | 2024-05-06 | 16:06:08 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:42:21 | 144 | 144 | 144 | 144 | 0 | 2024-05-06 | 15:00:00 | 143 | 150 | 143 | 150 | 1,975,400 | 2024-05-06 | 14:58:52 | 142 | 142 | 142 | 142 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 156 | 157 | 149 | 152 | 91,040,200 | 2024-05-07 | 09:00:00 | 148 | 152 | 145 | 152 | 66,704,000 | 2024-05-06 | 09:00:00 | 149 | 151 | 141 | 150 | 135,395,100 | 2024-05-03 | 09:00:00 | 161 | 162 | 147 | 151 | 61,050,700 | 2024-05-02 | 09:00:00 | 169 | 169 | 163 | 163 | 6,531,100 | 2024-04-30 | 09:00:00 | 164 | 174 | 163 | 169 | 71,410,000 | 2024-04-29 | 09:00:00 | 162 | 164 | 159 | 164 | 141,047,200 | 2024-04-26 | 09:00:00 | 160 | 163 | 157 | 162 | 69,882,100 | 2024-04-25 | 09:00:00 | 166 | 166 | 152 | 162 | 9,244,200 | 2024-04-24 | 09:00:00 | 165 | 170 | 162 | 166 | 41,078,800 | 2024-04-23 | 09:00:00 | 174 | 174 | 160 | 170 | 69,687,100 | 2024-04-22 | 09:00:00 | 180 | 180 | 175 | 177 | 64,820,400 | 2024-04-19 | 09:00:00 | 177 | 178 | 175 | 178 | 59,854,500 | 2024-04-18 | 09:00:00 | 175 | 178 | 174 | 177 | 46,841,600 | 2024-04-17 | 09:00:00 | 175 | 178 | 173 | 176 | 79,473,500 | 2024-04-16 | 09:00:00 | 175 | 177 | 172 | 176 | 81,750,800 | 2024-04-05 | 09:00:00 | 171 | 175 | 169 | 175 | 35,493,100 | 2024-04-04 | 09:00:00 | 169 | 171 | 167 | 171 | 106,941,700 | 2024-04-03 | 09:00:00 | 168 | 172 | 167 | 169 | 42,553,200 | 2024-04-02 | 09:00:00 | 166 | 169 | 163 | 168 | 65,107,400 | 2024-04-01 | 09:00:00 | 165 | 166 | 149 | 166 | 77,328,900 | 2024-03-28 | 09:00:00 | 164 | 169 | 160 | 165 | 47,458,400 | 2024-03-27 | 09:00:00 | 180 | 180 | 159 | 165 | 62,354,000 | 2024-03-26 | 09:00:00 | 180 | 180 | 180 | 180 | 0 | 2024-03-25 | 09:00:00 | 180 | 180 | 180 | 180 | 0 | 2024-03-22 | 09:00:00 | 187 | 188 | 177 | 180 | 41,707,900 | 2024-03-21 | 09:00:00 | 190 | 195 | 186 | 188 | 93,549,500 | 2024-03-20 | 09:00:00 | 186 | 192 | 181 | 190 | 79,550,100 | 2024-03-19 | 09:00:00 | 178 | 186 | 175 | 184 | 74,257,900 | 2024-03-18 | 09:00:00 | 176 | 180 | 164 | 179 | 88,372,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 148 | 152 | 145 | 152 | 66,704,000 | 2024-05-02 | 09:00:00 | 169 | 169 | 163 | 163 | 6,531,100 | 2024-04-22 | 09:00:00 | 180 | 180 | 175 | 177 | 64,820,400 | 2024-04-17 | 09:00:00 | 175 | 178 | 173 | 176 | 79,473,500 | 2024-04-02 | 09:00:00 | 166 | 169 | 163 | 168 | 65,107,400 | 2024-03-28 | 09:00:00 | 164 | 169 | 160 | 165 | 47,458,400 | 2024-03-18 | 09:00:00 | 176 | 180 | 164 | 179 | 88,372,900 | 2024-03-13 | 09:00:00 | 164 | 177 | 160 | 174 | 91,980,500 | 2024-03-08 | 09:00:00 | 167 | 170 | 152 | 164 | 44,390,900 | 2024-02-27 | 09:00:00 | 135 | 135 | 118 | 125 | 102,965,000 | 2024-02-22 | 09:00:00 | 101 | 110 | 101 | 105 | 155,092,500 | 2024-02-12 | 09:00:00 | 113 | 113 | 93 | 113 | 264,156,600 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 149 | 151 | 141 | 150 | 135,395,100 | 2024-04-28 | 00:00:00 | 162 | 174 | 147 | 151 | 280,039,000 | 2024-04-21 | 00:00:00 | 180 | 180 | 152 | 162 | 254,712,600 | 2024-04-14 | 00:00:00 | 175 | 178 | 172 | 178 | 267,920,400 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 165 | 175 | 149 | 175 | 327,424,300 | 2024-03-24 | 00:00:00 | 180 | 180 | 159 | 165 | 109,812,400 | 2024-03-17 | 00:00:00 | 176 | 195 | 164 | 180 | 377,438,300 | 2024-03-10 | 00:00:00 | 164 | 184 | 160 | 175 | 278,618,200 | 2024-03-03 | 00:00:00 | 149 | 175 | 146 | 164 | 425,378,500 | 2024-02-25 | 00:00:00 | 118 | 155 | 117 | 149 | 529,178,300 | 2024-02-18 | 00:00:00 | 100 | 115 | 97 | 115 | 459,757,600 | 2024-02-11 | 00:00:00 | 113 | 123 | 93 | 101 | 406,635,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 169 | 169 | 163 | 163 | 6,531,100 | 2024-03-31 | 00:00:00 | 165 | 180 | 149 | 169 | 1,062,514,500 | 2024-02-29 | 00:00:00 | 151 | 195 | 139 | 165 | 1,280,535,200 | 2024-01-31 | 00:00:00 | 113 | 150 | 93 | 150 | 1,306,283,500 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 169 | 169 | 163 | 163 | 6,531,100 | 2024-01-31 | 00:00:00 | 113 | 195 | 93 | 169 | 3,649,333,200 | |