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 | 93 | 94 | 93 | 94 | 458,400 | 2024-03-05 | 15:48:00 | 94 | 94 | 93 | 94 | 6,100 | 2024-03-05 | 15:47:00 | 94 | 94 | 94 | 94 | 21,700 | 2024-03-05 | 15:46:00 | 93 | 94 | 93 | 93 | 20,100 | 2024-03-05 | 15:45:00 | 93 | 94 | 93 | 94 | 19,400 | 2024-03-05 | 15:44:00 | 93 | 94 | 93 | 94 | 131,900 | 2024-03-05 | 15:43:00 | 93 | 94 | 93 | 93 | 114,600 | 2024-03-05 | 15:42:00 | 93 | 94 | 93 | 94 | 85,600 | 2024-03-05 | 15:41:00 | 92 | 93 | 92 | 93 | 32,700 | 2024-03-05 | 15:40:00 | 93 | 93 | 92 | 93 | 145,700 | 2024-03-05 | 15:39:00 | 92 | 93 | 92 | 93 | 51,000 | 2024-03-05 | 15:38:00 | 92 | 93 | 92 | 93 | 87,800 | 2024-03-05 | 15:37:00 | 93 | 93 | 92 | 92 | 3,000 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 93 | 94 | 93 | 93 | 111,600 | 2024-03-05 | 15:34:00 | 94 | 94 | 93 | 94 | 96,500 | 2024-03-05 | 15:33:00 | 93 | 94 | 93 | 94 | 79,400 | 2024-03-05 | 15:32:00 | 93 | 94 | 93 | 94 | 47,400 | 2024-03-05 | 15:31:00 | 94 | 94 | 93 | 94 | 51,600 | 2024-03-05 | 15:30:00 | 94 | 94 | 93 | 93 | 1,106,100 | | 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 | 94 | 94 | 93 | 94 | 464,500 | 2024-03-05 | 15:46:00 | 93 | 94 | 93 | 94 | 41,800 | 2024-03-05 | 15:44:00 | 93 | 94 | 93 | 94 | 151,300 | 2024-03-05 | 15:42:00 | 93 | 94 | 93 | 93 | 200,200 | 2024-03-05 | 15:40:00 | 93 | 93 | 92 | 93 | 178,400 | 2024-03-05 | 15:38:00 | 92 | 93 | 92 | 93 | 138,800 | 2024-03-05 | 15:36:00 | 93 | 93 | 92 | 92 | 3,000 | 2024-03-05 | 15:34:00 | 94 | 94 | 93 | 93 | 208,100 | 2024-03-05 | 15:32:00 | 93 | 94 | 93 | 94 | 126,800 | 2024-03-05 | 15:30:00 | 94 | 94 | 93 | 94 | 1,157,700 | 2024-03-05 | 15:28:00 | 93 | 94 | 93 | 94 | 1,300 | 2024-03-05 | 15:26:00 | 94 | 94 | 93 | 94 | 55,800 | 2024-03-05 | 15:24:00 | 94 | 94 | 93 | 94 | 174,700 | 2024-03-05 | 15:22:00 | 93 | 94 | 93 | 94 | 68,000 | 2024-03-05 | 15:20:00 | 93 | 94 | 93 | 94 | 177,400 | 2024-03-05 | 15:18:00 | 94 | 94 | 93 | 93 | 24,700 | 2024-03-05 | 15:16:00 | 93 | 94 | 93 | 93 | 123,600 | 2024-03-05 | 15:14:21 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:14:00 | 93 | 94 | 93 | 94 | 62,700 | 2024-03-05 | 15:12:00 | 93 | 94 | 93 | 93 | 351,400 | 2024-03-05 | 15:10:00 | 93 | 94 | 93 | 94 | 151,000 | 2024-03-05 | 15:08:00 | 93 | 93 | 92 | 93 | 155,600 | 2024-03-05 | 15:06:00 | 93 | 93 | 92 | 93 | 555,600 | 2024-03-05 | 15:04:00 | 93 | 93 | 92 | 93 | 531,900 | 2024-03-05 | 15:02:00 | 92 | 93 | 92 | 93 | 25,400 | | 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 | 93 | 94 | 93 | 94 | 67,300 | 2024-03-05 | 15:40:00 | 93 | 94 | 92 | 94 | 510,500 | 2024-03-05 | 15:35:00 | 93 | 94 | 92 | 93 | 253,400 | 2024-03-05 | 15:30:00 | 94 | 94 | 93 | 94 | 1,381,000 | 2024-03-05 | 15:25:00 | 93 | 94 | 93 | 94 | 57,900 | 2024-03-05 | 15:20:00 | 93 | 94 | 93 | 93 | 419,300 | 2024-03-05 | 15:15:00 | 94 | 94 | 93 | 93 | 148,400 | 2024-03-05 | 15:14:21 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:10:00 | 93 | 94 | 93 | 94 | 535,200 | 2024-03-05 | 15:05:00 | 93 | 93 | 92 | 93 | 890,800 | 2024-03-05 | 15:00:00 | 92 | 93 | 92 | 93 | 385,900 | 2024-03-05 | 14:55:00 | 93 | 93 | 92 | 93 | 287,100 | 2024-03-05 | 14:50:00 | 92 | 93 | 92 | 92 | 787,400 | 2024-03-05 | 14:45:00 | 92 | 93 | 92 | 93 | 718,700 | 2024-03-05 | 14:40:00 | 93 | 93 | 92 | 92 | 545,700 | 2024-03-05 | 14:35:00 | 92 | 93 | 92 | 93 | 1,189,600 | 2024-03-05 | 14:30:00 | 92 | 93 | 92 | 92 | 1,387,700 | 2024-03-05 | 14:25:00 | 93 | 94 | 92 | 92 | 833,700 | 2024-03-05 | 14:20:00 | 93 | 94 | 93 | 94 | 1,107,400 | 2024-03-05 | 14:18:39 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:15:00 | 93 | 94 | 93 | 94 | 217,100 | 2024-03-05 | 14:10:00 | 93 | 94 | 93 | 93 | 655,700 | 2024-03-05 | 14:05:00 | 93 | 94 | 93 | 94 | 2,679,000 | 2024-03-05 | 14:00:00 | 94 | 94 | 93 | 93 | 1,508,900 | 2024-03-05 | 13:55:00 | 95 | 95 | 93 | 93 | 2,068,400 | 2024-03-05 | 13:50:00 | 95 | 95 | 94 | 95 | 3,042,100 | 2024-03-05 | 13:45:00 | 95 | 96 | 95 | 95 | 2,746,300 | 2024-03-05 | 13:40:00 | 95 | 95 | 93 | 95 | 3,962,300 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 93 | 94 | 93 | 94 | 67,300 | 2024-03-05 | 15:30:00 | 94 | 94 | 92 | 94 | 2,144,900 | 2024-03-05 | 15:15:00 | 94 | 94 | 93 | 94 | 625,600 | 2024-03-05 | 15:14:21 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 92 | 94 | 92 | 94 | 1,811,900 | 2024-03-05 | 14:45:00 | 92 | 93 | 92 | 93 | 1,793,200 | 2024-03-05 | 14:30:00 | 92 | 93 | 92 | 92 | 3,123,000 | 2024-03-05 | 14:18:39 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:15:00 | 93 | 94 | 92 | 92 | 2,158,200 | 2024-03-05 | 14:00:00 | 94 | 94 | 93 | 93 | 4,843,600 | 2024-03-05 | 13:45:00 | 95 | 96 | 93 | 93 | 7,856,800 | 2024-03-05 | 13:30:00 | 93 | 97 | 92 | 95 | 27,802,900 | 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 | 11:59:58 | 92 | 92 | 92 | 92 | 0 | 2024-03-05 | 11:45:00 | 90 | 93 | 89 | 92 | 6,589,000 | 2024-03-05 | 11:30:00 | 90 | 90 | 89 | 90 | 165,600 | 2024-03-05 | 11:28:36 | 90 | 90 | 90 | 90 | 0 | 2024-03-05 | 11:15:00 | 89 | 90 | 89 | 90 | 409,400 | 2024-03-05 | 11:00:00 | 89 | 90 | 89 | 90 | 293,700 | 2024-03-05 | 10:45:00 | 90 | 90 | 88 | 90 | 1,396,700 | 2024-03-05 | 10:40:32 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 10:30:00 | 89 | 90 | 89 | 90 | 598,300 | 2024-03-05 | 10:15:00 | 88 | 90 | 88 | 90 | 1,564,400 | 2024-03-05 | 10:00:00 | 88 | 89 | 88 | 89 | 937,600 | 2024-03-05 | 09:52:02 | 89 | 89 | 89 | 89 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 94 | 94 | 92 | 94 | 2,212,200 | 2024-03-05 | 15:14:21 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 92 | 94 | 92 | 94 | 2,437,500 | 2024-03-05 | 14:30:00 | 92 | 93 | 92 | 93 | 4,916,200 | 2024-03-05 | 14:18:39 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:00:00 | 94 | 94 | 92 | 92 | 7,001,800 | 2024-03-05 | 13:30:00 | 93 | 97 | 92 | 93 | 35,659,700 | 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 | 11:59:58 | 92 | 92 | 92 | 92 | 0 | 2024-03-05 | 11:30:00 | 90 | 93 | 89 | 92 | 6,754,600 | 2024-03-05 | 11:28:36 | 90 | 90 | 90 | 90 | 0 | 2024-03-05 | 11:00:00 | 89 | 90 | 89 | 90 | 703,100 | 2024-03-05 | 10:40:32 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 10:30:00 | 89 | 90 | 88 | 90 | 1,995,000 | 2024-03-05 | 10:00:00 | 88 | 90 | 88 | 90 | 2,502,000 | 2024-03-05 | 09:52:02 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 09:30:00 | 88 | 89 | 87 | 88 | 6,351,400 | 2024-03-05 | 09:06:15 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 09:00:00 | 91 | 91 | 86 | 88 | 14,560,200 | 2024-03-04 | 15:30:00 | 92 | 92 | 90 | 90 | 7,928,200 | 2024-03-04 | 15:00:00 | 91 | 92 | 91 | 91 | 1,325,400 | 2024-03-04 | 14:57:56 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 14:30:00 | 91 | 92 | 91 | 91 | 2,328,800 | 2024-03-04 | 14:04:13 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 14:00:00 | 91 | 93 | 90 | 91 | 4,108,800 | 2024-03-04 | 13:30:00 | 91 | 93 | 91 | 91 | 3,322,700 | 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 | 15:14:21 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 92 | 94 | 92 | 94 | 4,649,700 | 2024-03-05 | 14:18:39 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:00:00 | 94 | 94 | 92 | 93 | 11,918,000 | 2024-03-05 | 13:00:00 | 93 | 97 | 92 | 93 | 35,659,700 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:58 | 92 | 92 | 92 | 92 | 0 | 2024-03-05 | 11:28:36 | 90 | 90 | 90 | 90 | 0 | 2024-03-05 | 11:00:00 | 89 | 93 | 89 | 92 | 7,457,700 | 2024-03-05 | 10:40:32 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 10:00:00 | 88 | 90 | 88 | 90 | 4,497,000 | 2024-03-05 | 09:52:02 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 09:06:12 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 09:00:00 | 91 | 91 | 86 | 88 | 20,911,600 | 2024-03-04 | 15:00:00 | 91 | 92 | 90 | 90 | 9,253,600 | 2024-03-04 | 14:57:56 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 14:04:13 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 14:00:00 | 91 | 93 | 90 | 91 | 6,437,600 | 2024-03-04 | 13:00:00 | 91 | 93 | 91 | 91 | 3,322,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:37 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 11:32:34 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 11:00:00 | 92 | 92 | 90 | 91 | 7,432,300 | 2024-03-04 | 10:42:41 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 10:00:00 | 92 | 94 | 91 | 92 | 11,349,200 | 2024-03-04 | 09:53:55 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 09:00:00 | 95 | 96 | 91 | 92 | 0 | 2024-03-01 | 15:46:16 | 96 | 96 | 96 | 96 | 0 | 2024-03-01 | 15:00:00 | 96 | 97 | 95 | 96 | 9,156,400 | 2024-03-01 | 14:26:24 | 97 | 97 | 97 | 97 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 80 | 80 | 80 | 80 | 0 | 2024-05-08 | 15:28:22 | 80 | 80 | 80 | 80 | 0 | 2024-05-08 | 15:00:00 | 79 | 80 | 79 | 80 | 2,959,000 | 2024-05-08 | 14:31:47 | 80 | 80 | 80 | 80 | 0 | 2024-05-08 | 13:37:19 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 13:30:00 | 81 | 81 | 79 | 80 | 4,394,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:59 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 11:56:06 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 11:10:36 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 10:30:20 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 10:30:00 | 81 | 81 | 80 | 81 | 740,600 | 2024-05-08 | 09:42:46 | 81 | 81 | 81 | 81 | 0 | 2024-05-08 | 09:00:00 | 82 | 82 | 79 | 80 | 22,848,000 | 2024-05-07 | 16:13:04 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 82 | 82 | 82 | 82 | 0 | 2024-05-07 | 15:37:24 | 82 | 82 | 82 | 82 | 0 | 2024-05-07 | 15:00:00 | 82 | 82 | 81 | 82 | 2,718,900 | 2024-05-07 | 14:43:48 | 81 | 81 | 81 | 81 | 0 | 2024-05-07 | 13:44:31 | 82 | 82 | 82 | 82 | 0 | 2024-05-07 | 13:30:00 | 82 | 86 | 80 | 82 | 67,296,200 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:58 | 81 | 81 | 81 | 81 | 0 | 2024-05-07 | 11:11:26 | 82 | 82 | 82 | 82 | 0 | 2024-05-07 | 10:30:00 | 82 | 82 | 81 | 81 | 6,191,700 | 2024-05-07 | 10:25:45 | 83 | 83 | 83 | 83 | 0 | 2024-05-07 | 09:42:41 | 81 | 81 | 81 | 81 | 0 | 2024-05-07 | 09:00:00 | 80 | 83 | 80 | 82 | 15,307,700 | 2024-05-06 | 16:14:18 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:49:41 | 80 | 80 | 80 | 80 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 82 | 82 | 79 | 80 | 33,346,200 | 2024-05-07 | 09:00:00 | 80 | 86 | 80 | 82 | 97,599,500 | 2024-05-06 | 09:00:00 | 80 | 84 | 79 | 81 | 115,851,000 | 2024-05-03 | 09:00:00 | 81 | 84 | 78 | 80 | 69,445,200 | 2024-05-02 | 09:00:00 | 81 | 83 | 79 | 81 | 59,431,900 | 2024-04-30 | 09:00:00 | 78 | 85 | 77 | 81 | 149,859,300 | 2024-04-29 | 09:00:00 | 79 | 80 | 75 | 78 | 56,348,000 | 2024-04-26 | 09:00:00 | 82 | 82 | 77 | 79 | 35,301,000 | 2024-04-25 | 09:00:00 | 82 | 83 | 80 | 82 | 32,401,100 | 2024-04-24 | 09:00:00 | 81 | 83 | 80 | 83 | 48,367,900 | 2024-04-23 | 09:00:00 | 83 | 84 | 80 | 82 | 24,545,900 | 2024-04-22 | 09:00:00 | 80 | 83 | 80 | 83 | 24,934,100 | 2024-04-19 | 09:00:00 | 82 | 82 | 78 | 80 | 40,258,700 | 2024-04-18 | 09:00:00 | 83 | 84 | 80 | 82 | 53,847,000 | 2024-04-17 | 09:00:00 | 72 | 85 | 72 | 83 | 71,899,200 | 2024-04-16 | 09:00:00 | 82 | 82 | 78 | 81 | 34,237,000 | 2024-04-05 | 09:00:00 | 79 | 83 | 79 | 82 | 41,184,800 | 2024-04-04 | 09:00:00 | 78 | 82 | 77 | 80 | 38,591,000 | 2024-04-03 | 09:00:00 | 83 | 83 | 78 | 78 | 50,782,600 | 2024-04-02 | 09:00:00 | 85 | 86 | 82 | 83 | 61,485,000 | 2024-04-01 | 09:00:00 | 89 | 90 | 85 | 85 | 39,042,400 | 2024-03-28 | 09:00:00 | 91 | 92 | 88 | 89 | 35,268,700 | 2024-03-27 | 09:00:00 | 89 | 92 | 87 | 91 | 55,608,500 | 2024-03-26 | 09:00:00 | 89 | 89 | 89 | 89 | 0 | 2024-03-25 | 09:00:00 | 89 | 89 | 89 | 89 | 0 | 2024-03-22 | 09:00:00 | 92 | 94 | 88 | 89 | 27,908,900 | 2024-03-21 | 09:00:00 | 84 | 95 | 84 | 92 | 74,380,100 | 2024-03-20 | 09:00:00 | 88 | 89 | 84 | 86 | 45,972,200 | 2024-03-19 | 09:00:00 | 88 | 89 | 86 | 88 | 22,207,800 | 2024-03-18 | 09:00:00 | 86 | 90 | 86 | 88 | 26,051,200 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-29 | 09:00:00 | 79 | 80 | 75 | 78 | 56,348,000 | 2024-04-24 | 09:00:00 | 81 | 83 | 80 | 83 | 48,367,900 | 2024-04-19 | 09:00:00 | 82 | 82 | 78 | 80 | 40,258,700 | 2024-04-04 | 09:00:00 | 78 | 82 | 77 | 80 | 38,591,000 | 2024-03-25 | 09:00:00 | 89 | 89 | 89 | 89 | 0 | 2024-03-20 | 09:00:00 | 88 | 89 | 84 | 86 | 45,972,200 | 2024-03-15 | 09:00:00 | 89 | 92 | 87 | 88 | 39,692,000 | 2024-03-05 | 09:00:00 | 91 | 97 | 86 | 93 | 88,572,200 | 2024-02-29 | 09:00:00 | 103 | 105 | 97 | 97 | 76,054,700 | 2024-02-19 | 09:00:00 | 80 | 88 | 79 | 86 | 189,075,500 | 2024-01-30 | 09:00:00 | 141 | 141 | 112 | 141 | 2,140,050,800 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 80 | 84 | 79 | 81 | 115,851,000 | 2024-04-28 | 00:00:00 | 79 | 85 | 75 | 80 | 335,084,400 | 2024-04-21 | 00:00:00 | 80 | 84 | 77 | 79 | 165,550,000 | 2024-04-14 | 00:00:00 | 82 | 85 | 72 | 80 | 200,241,900 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 89 | 90 | 77 | 82 | 231,085,800 | 2024-03-24 | 00:00:00 | 89 | 92 | 87 | 89 | 90,877,200 | 2024-03-17 | 00:00:00 | 86 | 95 | 84 | 89 | 196,520,200 | 2024-03-10 | 00:00:00 | 94 | 96 | 87 | 88 | 116,805,800 | 2024-03-03 | 00:00:00 | 95 | 101 | 86 | 94 | 361,173,500 | 2024-02-25 | 00:00:00 | 103 | 110 | 93 | 95 | 1,038,542,000 | 2024-02-18 | 00:00:00 | 80 | 102 | 79 | 101 | 881,153,400 | 2024-02-11 | 00:00:00 | 105 | 105 | 61 | 80 | 824,519,900 | 2024-02-04 | 00:00:00 | 117 | 121 | 104 | 104 | 442,430,100 | 2024-01-28 | 00:00:00 | 141 | 170 | 109 | 117 | 4,179,196,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 81 | 83 | 79 | 81 | 59,431,900 | 2024-03-31 | 00:00:00 | 89 | 90 | 72 | 81 | 803,085,000 | 2024-02-29 | 00:00:00 | 97 | 103 | 84 | 89 | 832,927,200 | 2024-01-31 | 00:00:00 | 129 | 130 | 61 | 97 | 3,982,443,600 | 2023-12-31 | 00:00:00 | 141 | 170 | 112 | 129 | 3,315,847,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 89 | 90 | 72 | 81 | 862,516,900 | 2023-12-31 | 00:00:00 | 141 | 170 | 61 | 89 | 8,131,218,500 | |