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 | 176 | 176 | 175 | 176 | 50,700 | 2024-03-05 | 15:48:00 | 176 | 176 | 175 | 175 | 124,900 | 2024-03-05 | 15:47:00 | 176 | 176 | 175 | 176 | 25,100 | 2024-03-05 | 15:46:00 | 176 | 176 | 175 | 175 | 108,700 | 2024-03-05 | 15:45:00 | 176 | 176 | 176 | 176 | 151,100 | 2024-03-05 | 15:44:00 | 176 | 177 | 176 | 176 | 200,800 | 2024-03-05 | 15:43:00 | 176 | 177 | 176 | 177 | 10,500 | 2024-03-05 | 15:42:00 | 177 | 177 | 177 | 177 | 11,500 | 2024-03-05 | 15:41:00 | 177 | 177 | 176 | 177 | 32,300 | 2024-03-05 | 15:40:00 | 176 | 177 | 176 | 177 | 27,900 | 2024-03-05 | 15:39:00 | 176 | 176 | 176 | 176 | 99,600 | 2024-03-05 | 15:38:00 | 176 | 176 | 176 | 176 | 400 | 2024-03-05 | 15:37:00 | 176 | 176 | 176 | 176 | 1,200 | 2024-03-05 | 15:36:00 | 176 | 176 | 176 | 176 | 500 | 2024-03-05 | 15:35:00 | 176 | 176 | 176 | 176 | 21,500 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 176 | 177 | 176 | 176 | 131,000 | 2024-03-05 | 15:32:00 | 176 | 176 | 176 | 176 | 57,900 | 2024-03-05 | 15:31:00 | 176 | 176 | 176 | 176 | 7,000 | 2024-03-05 | 15:30:00 | 177 | 177 | 176 | 176 | 269,300 | | 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 | 176 | 176 | 175 | 176 | 175,600 | 2024-03-05 | 15:46:00 | 176 | 176 | 175 | 176 | 133,800 | 2024-03-05 | 15:44:00 | 176 | 177 | 176 | 176 | 351,900 | 2024-03-05 | 15:42:00 | 177 | 177 | 176 | 177 | 22,000 | 2024-03-05 | 15:40:00 | 176 | 177 | 176 | 177 | 60,200 | 2024-03-05 | 15:38:00 | 176 | 176 | 176 | 176 | 100,000 | 2024-03-05 | 15:36:00 | 176 | 176 | 176 | 176 | 1,700 | 2024-03-05 | 15:34:00 | 176 | 176 | 176 | 176 | 21,500 | 2024-03-05 | 15:32:00 | 176 | 177 | 176 | 176 | 188,900 | 2024-03-05 | 15:30:00 | 177 | 177 | 176 | 176 | 276,300 | 2024-03-05 | 15:28:00 | 176 | 177 | 176 | 177 | 99,600 | 2024-03-05 | 15:26:00 | 176 | 177 | 176 | 176 | 13,200 | 2024-03-05 | 15:24:00 | 176 | 176 | 176 | 176 | 13,200 | 2024-03-05 | 15:22:00 | 177 | 177 | 176 | 176 | 16,500 | 2024-03-05 | 15:20:00 | 176 | 177 | 175 | 177 | 153,900 | 2024-03-05 | 15:18:00 | 175 | 176 | 175 | 175 | 19,900 | 2024-03-05 | 15:16:00 | 176 | 176 | 175 | 175 | 833,000 | 2024-03-05 | 15:14:00 | 176 | 176 | 176 | 176 | 12,800 | 2024-03-05 | 15:12:00 | 177 | 177 | 177 | 177 | 11,400 | 2024-03-05 | 15:11:17 | 177 | 177 | 177 | 177 | 0 | 2024-03-05 | 15:10:00 | 177 | 177 | 177 | 177 | 117,600 | 2024-03-05 | 15:08:00 | 177 | 178 | 177 | 177 | 84,900 | 2024-03-05 | 15:06:00 | 177 | 178 | 177 | 177 | 279,300 | 2024-03-05 | 15:04:00 | 176 | 177 | 176 | 177 | 290,200 | 2024-03-05 | 15:02:00 | 176 | 176 | 176 | 176 | 23,900 | | 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 | 176 | 176 | 175 | 175 | 409,800 | 2024-03-05 | 15:40:00 | 176 | 177 | 176 | 176 | 283,000 | 2024-03-05 | 15:35:00 | 176 | 176 | 176 | 176 | 123,200 | 2024-03-05 | 15:30:00 | 177 | 177 | 176 | 176 | 465,200 | 2024-03-05 | 15:25:00 | 176 | 177 | 176 | 177 | 126,000 | 2024-03-05 | 15:20:00 | 176 | 177 | 175 | 176 | 170,400 | 2024-03-05 | 15:15:00 | 176 | 176 | 175 | 175 | 840,500 | 2024-03-05 | 15:11:17 | 177 | 177 | 177 | 177 | 0 | 2024-03-05 | 15:10:00 | 177 | 177 | 176 | 176 | 135,300 | 2024-03-05 | 15:05:00 | 176 | 178 | 176 | 177 | 654,400 | 2024-03-05 | 15:00:00 | 175 | 176 | 175 | 176 | 48,200 | 2024-03-05 | 14:55:00 | 175 | 176 | 175 | 176 | 323,200 | 2024-03-05 | 14:50:00 | 175 | 176 | 175 | 176 | 76,500 | 2024-03-05 | 14:45:00 | 176 | 177 | 175 | 175 | 175,300 | 2024-03-05 | 14:40:00 | 176 | 176 | 175 | 176 | 90,900 | 2024-03-05 | 14:35:00 | 178 | 178 | 175 | 175 | 205,200 | 2024-03-05 | 14:30:00 | 177 | 178 | 176 | 177 | 1,925,900 | 2024-03-05 | 14:25:00 | 175 | 177 | 175 | 176 | 573,300 | 2024-03-05 | 14:20:00 | 175 | 175 | 173 | 175 | 1,532,600 | 2024-03-05 | 14:15:00 | 177 | 178 | 175 | 175 | 1,607,500 | 2024-03-05 | 14:12:55 | 178 | 178 | 178 | 178 | 0 | 2024-03-05 | 14:10:00 | 177 | 178 | 176 | 178 | 1,210,900 | 2024-03-05 | 14:05:00 | 174 | 177 | 174 | 177 | 1,199,600 | 2024-03-05 | 14:00:00 | 177 | 177 | 175 | 175 | 1,902,500 | 2024-03-05 | 13:55:00 | 175 | 177 | 174 | 176 | 2,481,900 | 2024-03-05 | 13:50:00 | 171 | 176 | 170 | 174 | 5,354,800 | 2024-03-05 | 13:45:00 | 169 | 171 | 169 | 171 | 1,321,400 | 2024-03-05 | 13:40:00 | 169 | 169 | 169 | 169 | 63,500 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 176 | 176 | 175 | 175 | 409,800 | 2024-03-05 | 15:30:00 | 177 | 177 | 176 | 176 | 871,400 | 2024-03-05 | 15:15:00 | 176 | 177 | 175 | 177 | 1,136,900 | 2024-03-05 | 15:11:17 | 177 | 177 | 177 | 177 | 0 | 2024-03-05 | 15:00:00 | 175 | 178 | 175 | 176 | 837,900 | 2024-03-05 | 14:45:00 | 176 | 177 | 175 | 176 | 575,000 | 2024-03-05 | 14:30:00 | 177 | 178 | 175 | 176 | 2,222,000 | 2024-03-05 | 14:15:00 | 177 | 178 | 173 | 176 | 3,713,400 | 2024-03-05 | 14:12:55 | 178 | 178 | 178 | 178 | 0 | 2024-03-05 | 14:00:00 | 177 | 178 | 174 | 178 | 4,313,000 | 2024-03-05 | 13:45:00 | 169 | 177 | 169 | 176 | 9,158,100 | 2024-03-05 | 13:30:00 | 168 | 171 | 167 | 169 | 1,915,200 | 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 | 11:59:19 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 11:45:00 | 167 | 168 | 167 | 168 | 95,100 | 2024-03-05 | 11:30:00 | 167 | 168 | 167 | 167 | 317,500 | 2024-03-05 | 11:27:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:15:00 | 168 | 168 | 167 | 167 | 465,300 | 2024-03-05 | 11:00:00 | 166 | 168 | 166 | 167 | 441,300 | 2024-03-05 | 10:45:00 | 167 | 170 | 166 | 166 | 2,978,300 | 2024-03-05 | 10:34:07 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 10:30:00 | 164 | 168 | 164 | 168 | 729,400 | 2024-03-05 | 10:15:00 | 165 | 165 | 163 | 164 | 843,700 | 2024-03-05 | 10:00:00 | 162 | 168 | 161 | 165 | 2,696,000 | 2024-03-05 | 09:50:17 | 161 | 161 | 161 | 161 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 177 | 177 | 175 | 175 | 1,281,200 | 2024-03-05 | 15:11:17 | 177 | 177 | 177 | 177 | 0 | 2024-03-05 | 15:00:00 | 175 | 178 | 175 | 177 | 1,974,800 | 2024-03-05 | 14:30:00 | 177 | 178 | 175 | 176 | 2,797,000 | 2024-03-05 | 14:12:55 | 178 | 178 | 178 | 178 | 0 | 2024-03-05 | 14:00:00 | 177 | 178 | 173 | 176 | 8,026,400 | 2024-03-05 | 13:30:00 | 168 | 177 | 167 | 176 | 11,073,300 | 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 | 11:59:19 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 11:30:00 | 167 | 168 | 167 | 168 | 412,600 | 2024-03-05 | 11:27:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 166 | 168 | 166 | 167 | 906,600 | 2024-03-05 | 10:34:07 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 10:30:00 | 164 | 170 | 164 | 166 | 3,707,700 | 2024-03-05 | 10:00:00 | 162 | 168 | 161 | 164 | 3,539,700 | 2024-03-05 | 09:50:17 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 09:30:00 | 162 | 163 | 161 | 162 | 1,123,100 | 2024-03-05 | 09:04:33 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 09:00:00 | 167 | 167 | 161 | 162 | 4,736,800 | 2024-03-04 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:48:23 | 163 | 163 | 163 | 163 | 0 | 2024-03-04 | 15:30:00 | 160 | 165 | 159 | 165 | 3,459,800 | 2024-03-04 | 15:00:00 | 163 | 164 | 160 | 160 | 6,535,800 | 2024-03-04 | 14:53:35 | 159 | 159 | 159 | 159 | 0 | 2024-03-04 | 14:30:00 | 159 | 163 | 158 | 163 | 3,095,700 | 2024-03-04 | 14:02:24 | 160 | 160 | 160 | 160 | 0 | 2024-03-04 | 14:00:00 | 159 | 161 | 158 | 159 | 3,001,300 | 2024-03-04 | 13:30:00 | 157 | 160 | 156 | 159 | 1,551,900 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:11:17 | 177 | 177 | 177 | 177 | 0 | 2024-03-05 | 15:00:00 | 175 | 178 | 175 | 175 | 3,256,000 | 2024-03-05 | 14:12:55 | 178 | 178 | 178 | 178 | 0 | 2024-03-05 | 14:00:00 | 177 | 178 | 173 | 176 | 10,823,400 | 2024-03-05 | 13:00:00 | 168 | 177 | 167 | 176 | 11,073,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:19 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 11:27:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 166 | 168 | 166 | 168 | 1,319,200 | 2024-03-05 | 10:34:07 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 10:00:00 | 162 | 170 | 161 | 166 | 7,247,400 | 2024-03-05 | 09:50:17 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 09:04:33 | 164 | 164 | 164 | 164 | 0 | 2024-03-05 | 09:00:00 | 167 | 167 | 161 | 162 | 5,859,900 | 2024-03-04 | 15:48:23 | 163 | 163 | 163 | 163 | 0 | 2024-03-04 | 15:00:00 | 163 | 165 | 159 | 165 | 9,995,600 | 2024-03-04 | 14:53:35 | 159 | 159 | 159 | 159 | 0 | 2024-03-04 | 14:02:24 | 160 | 160 | 160 | 160 | 0 | 2024-03-04 | 14:00:00 | 159 | 163 | 158 | 163 | 6,079,200 | 2024-03-04 | 13:00:00 | 157 | 160 | 156 | 159 | 1,551,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:13 | 157 | 157 | 157 | 157 | 0 | 2024-03-04 | 11:30:55 | 158 | 158 | 158 | 158 | 0 | 2024-03-04 | 11:00:00 | 157 | 158 | 155 | 157 | 1,278,000 | 2024-03-04 | 10:41:17 | 160 | 160 | 160 | 160 | 0 | 2024-03-04 | 10:00:00 | 155 | 160 | 154 | 157 | 8,408,200 | 2024-03-04 | 09:51:56 | 150 | 150 | 150 | 150 | 0 | 2024-03-04 | 09:00:00 | 151 | 157 | 150 | 156 | 20,476,200 | 2024-03-01 | 15:42:58 | 152 | 152 | 152 | 152 | 0 | 2024-03-01 | 15:00:00 | 152 | 153 | 150 | 151 | 1,351,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 228 | 228 | 228 | 228 | 0 | 2024-05-08 | 15:26:53 | 226 | 226 | 226 | 226 | 0 | 2024-05-08 | 15:00:00 | 224 | 228 | 224 | 228 | 775,600 | 2024-05-08 | 14:27:39 | 226 | 226 | 226 | 226 | 0 | 2024-05-08 | 13:35:03 | 224 | 224 | 224 | 224 | 0 | 2024-05-08 | 13:30:00 | 224 | 232 | 224 | 226 | 5,265,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:53:23 | 226 | 226 | 226 | 226 | 0 | 2024-05-08 | 11:04:30 | 224 | 224 | 224 | 224 | 0 | 2024-05-08 | 10:30:00 | 226 | 226 | 224 | 226 | 86,100 | 2024-05-08 | 10:27:09 | 226 | 226 | 226 | 226 | 0 | 2024-05-08 | 09:42:31 | 232 | 232 | 232 | 232 | 0 | 2024-05-08 | 09:00:00 | 230 | 234 | 222 | 226 | 11,382,500 | 2024-05-07 | 16:07:39 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 226 | 226 | 226 | 226 | 0 | 2024-05-07 | 15:37:33 | 230 | 230 | 230 | 230 | 0 | 2024-05-07 | 15:00:00 | 230 | 232 | 226 | 226 | 2,903,100 | 2024-05-07 | 14:36:35 | 230 | 230 | 230 | 230 | 0 | 2024-05-07 | 13:44:55 | 230 | 230 | 230 | 230 | 0 | 2024-05-07 | 13:30:00 | 230 | 230 | 228 | 230 | 475,200 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:53:55 | 228 | 228 | 228 | 228 | 0 | 2024-05-07 | 11:10:53 | 228 | 228 | 228 | 228 | 0 | 2024-05-07 | 10:30:00 | 228 | 228 | 224 | 228 | 1,205,800 | 2024-05-07 | 10:24:28 | 230 | 230 | 230 | 230 | 0 | 2024-05-07 | 09:41:09 | 228 | 228 | 228 | 228 | 0 | 2024-05-07 | 09:00:00 | 236 | 236 | 228 | 230 | 5,091,400 | 2024-05-06 | 16:13:54 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:48:18 | 232 | 232 | 232 | 232 | 0 | 2024-05-06 | 15:02:36 | 232 | 232 | 232 | 232 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 230 | 234 | 222 | 228 | 16,025,900 | 2024-05-07 | 09:00:00 | 236 | 236 | 224 | 226 | 10,509,500 | 2024-05-06 | 09:00:00 | 230 | 238 | 226 | 236 | 9,811,700 | 2024-05-03 | 09:00:00 | 224 | 236 | 224 | 230 | 7,783,600 | 2024-05-02 | 09:00:00 | 232 | 234 | 212 | 226 | 8,923,100 | 2024-04-30 | 09:00:00 | 232 | 238 | 224 | 230 | 9,117,400 | 2024-04-29 | 09:00:00 | 220 | 232 | 214 | 232 | 8,445,700 | 2024-04-26 | 09:00:00 | 232 | 246 | 214 | 216 | 17,767,800 | 2024-04-25 | 09:00:00 | 224 | 238 | 220 | 232 | 11,599,800 | 2024-04-24 | 09:00:00 | 224 | 232 | 210 | 224 | 13,181,100 | 2024-04-23 | 09:00:00 | 244 | 246 | 214 | 224 | 17,536,100 | 2024-04-22 | 09:00:00 | 218 | 256 | 218 | 244 | 79,433,200 | 2024-04-19 | 09:00:00 | 236 | 236 | 216 | 218 | 7,643,000 | 2024-04-18 | 09:00:00 | 202 | 262 | 200 | 234 | 81,151,300 | 2024-04-17 | 09:00:00 | 191 | 204 | 191 | 200 | 2,465,100 | 2024-04-16 | 09:00:00 | 202 | 202 | 190 | 191 | 2,449,900 | 2024-04-05 | 09:00:00 | 208 | 210 | 199 | 202 | 3,558,000 | 2024-04-04 | 09:00:00 | 193 | 206 | 190 | 206 | 7,624,100 | 2024-04-03 | 09:00:00 | 187 | 196 | 185 | 190 | 3,995,700 | 2024-04-02 | 09:00:00 | 192 | 196 | 186 | 186 | 2,349,600 | 2024-04-01 | 09:00:00 | 185 | 192 | 184 | 189 | 3,024,100 | 2024-03-28 | 09:00:00 | 189 | 192 | 185 | 185 | 2,323,800 | 2024-03-27 | 09:00:00 | 190 | 194 | 186 | 188 | 5,707,600 | 2024-03-26 | 09:00:00 | 189 | 189 | 189 | 189 | 0 | 2024-03-25 | 09:00:00 | 189 | 189 | 189 | 189 | 0 | 2024-03-22 | 09:00:00 | 234 | 236 | 176 | 189 | 36,687,400 | 2024-03-21 | 09:00:00 | 192 | 254 | 192 | 234 | 105,664,700 | 2024-03-20 | 09:00:00 | 188 | 193 | 185 | 191 | 21,827,200 | 2024-03-19 | 09:00:00 | 184 | 189 | 181 | 187 | 19,752,500 | 2024-03-18 | 09:00:00 | 177 | 186 | 176 | 183 | 14,433,800 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-29 | 09:00:00 | 220 | 232 | 214 | 232 | 8,445,700 | 2024-04-24 | 09:00:00 | 224 | 232 | 210 | 224 | 13,181,100 | 2024-04-19 | 09:00:00 | 236 | 236 | 216 | 218 | 7,643,000 | 2024-04-04 | 09:00:00 | 193 | 206 | 190 | 206 | 7,624,100 | 2024-03-25 | 09:00:00 | 189 | 189 | 189 | 189 | 0 | 2024-03-20 | 09:00:00 | 188 | 193 | 185 | 191 | 21,827,200 | 2024-03-15 | 09:00:00 | 177 | 179 | 173 | 176 | 5,940,500 | 2024-03-05 | 09:00:00 | 167 | 178 | 161 | 177 | 41,152,700 | 2024-02-29 | 09:00:00 | 146 | 157 | 146 | 156 | 44,115,500 | 2024-02-19 | 09:00:00 | 168 | 170 | 157 | 157 | 11,406,100 | 2024-01-30 | 09:00:00 | 133 | 140 | 127 | 130 | 40,857,100 | 2024-01-25 | 09:00:00 | 132 | 146 | 132 | 135 | 26,566,400 | 2024-01-15 | 09:00:00 | 122 | 122 | 122 | 122 | 0 | 2024-01-10 | 09:00:00 | 121 | 124 | 121 | 121 | 557,900 | 2024-01-05 | 09:00:00 | 122 | 124 | 121 | 121 | 656,000 | 2023-12-21 | 09:00:00 | 124 | 125 | 122 | 124 | 2,462,800 | 2023-12-11 | 09:00:00 | 123 | 126 | 122 | 122 | 714,500 | 2023-12-06 | 09:00:00 | 128 | 128 | 123 | 128 | 2,373,100 | 2023-12-01 | 09:00:00 | 122 | 124 | 122 | 122 | 1,806,300 | 2023-11-21 | 09:00:00 | 125 | 127 | 122 | 124 | 3,018,100 | 2023-11-16 | 09:00:00 | 122 | 124 | 120 | 123 | 838,700 | 2023-11-06 | 09:00:00 | 121 | 121 | 117 | 120 | 13,040,200 | 2023-11-01 | 09:00:00 | 115 | 121 | 115 | 117 | 1,836,300 | 2023-10-27 | 09:00:00 | 124 | 124 | 120 | 122 | 1,293,800 | 2023-10-17 | 09:00:00 | 126 | 127 | 120 | 122 | 3,849,700 | 2023-10-12 | 09:00:00 | 121 | 130 | 120 | 123 | 12,959,100 | 2023-10-02 | 09:00:00 | 120 | 124 | 119 | 120 | 2,691,000 | 2023-09-27 | 09:00:00 | 122 | 125 | 120 | 121 | 2,668,700 | 2023-09-22 | 09:00:00 | 120 | 120 | 118 | 120 | 1,940,100 | 2023-09-12 | 09:00:00 | 122 | 125 | 121 | 121 | 3,899,500 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 230 | 238 | 226 | 236 | 9,811,700 | 2024-04-28 | 00:00:00 | 220 | 238 | 212 | 230 | 34,269,800 | 2024-04-21 | 00:00:00 | 218 | 256 | 210 | 216 | 139,518,000 | 2024-04-14 | 00:00:00 | 202 | 262 | 190 | 218 | 93,709,300 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 185 | 210 | 184 | 202 | 20,551,500 | 2024-03-24 | 00:00:00 | 189 | 194 | 185 | 185 | 8,031,400 | 2024-03-17 | 00:00:00 | 177 | 254 | 176 | 189 | 198,365,600 | 2024-03-10 | 00:00:00 | 180 | 185 | 173 | 176 | 46,216,100 | 2024-03-03 | 00:00:00 | 151 | 180 | 150 | 180 | 166,830,400 | 2024-02-25 | 00:00:00 | 153 | 158 | 145 | 150 | 147,965,400 | 2024-02-18 | 00:00:00 | 168 | 171 | 149 | 153 | 159,199,600 | 2024-02-11 | 00:00:00 | 149 | 171 | 143 | 168 | 138,260,900 | 2024-02-04 | 00:00:00 | 165 | 187 | 154 | 155 | 226,581,700 | 2024-01-28 | 00:00:00 | 128 | 212 | 127 | 172 | 453,688,100 | 2024-01-21 | 00:00:00 | 131 | 146 | 122 | 128 | 68,497,000 | 2024-01-14 | 00:00:00 | 122 | 136 | 121 | 130 | 12,587,900 | 2024-01-07 | 00:00:00 | 121 | 124 | 121 | 122 | 2,717,900 | 2023-12-31 | 00:00:00 | 122 | 124 | 121 | 121 | 1,965,500 | 2023-12-24 | 00:00:00 | 125 | 131 | 121 | 122 | 40,169,000 | 2023-12-17 | 00:00:00 | 124 | 147 | 121 | 125 | 34,679,000 | 2023-12-10 | 00:00:00 | 123 | 129 | 122 | 123 | 4,186,200 | 2023-12-03 | 00:00:00 | 122 | 133 | 122 | 123 | 14,910,600 | 2023-11-26 | 00:00:00 | 125 | 126 | 121 | 122 | 5,254,800 | 2023-11-19 | 00:00:00 | 122 | 133 | 116 | 125 | 27,558,800 | 2023-11-12 | 00:00:00 | 116 | 127 | 116 | 123 | 7,022,000 | 2023-11-05 | 00:00:00 | 121 | 128 | 117 | 124 | 32,234,900 | 2023-10-29 | 00:00:00 | 122 | 122 | 115 | 118 | 7,770,800 | 2023-10-22 | 00:00:00 | 121 | 124 | 118 | 122 | 18,209,300 | 2023-10-15 | 00:00:00 | 126 | 160 | 117 | 120 | 237,276,200 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 232 | 234 | 212 | 226 | 8,923,100 | 2024-03-31 | 00:00:00 | 185 | 262 | 184 | 230 | 271,341,900 | 2024-02-29 | 00:00:00 | 156 | 254 | 150 | 185 | 425,371,800 | 2024-01-31 | 00:00:00 | 149 | 212 | 141 | 156 | 1,019,602,100 | 2023-12-31 | 00:00:00 | 122 | 147 | 121 | 147 | 185,933,600 | 2023-11-30 | 00:00:00 | 122 | 147 | 121 | 122 | 95,751,100 | 2023-10-31 | 00:00:00 | 115 | 133 | 115 | 122 | 74,359,400 | 2023-09-30 | 00:00:00 | 120 | 160 | 117 | 121 | 300,732,300 | 2023-08-31 | 00:00:00 | 137 | 138 | 102 | 120 | 215,174,500 | 2023-07-31 | 00:00:00 | 145 | 155 | 125 | 136 | 1,335,875,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 232 | 234 | 212 | 226 | 8,923,100 | 2024-01-31 | 00:00:00 | 149 | 262 | 141 | 230 | 1,716,315,800 | 2023-10-31 | 00:00:00 | 115 | 147 | 115 | 147 | 356,044,100 | 2023-07-31 | 00:00:00 | 145 | 160 | 102 | 121 | 1,851,782,400 | |