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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 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 | 68 | 69 | 68 | 69 | 10,000 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 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 | 15:37:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 68 | 69 | 68 | 69 | 10,000 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:16:00 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:14:00 | 68 | 68 | 68 | 68 | 82,400 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:15:00 | 68 | 69 | 68 | 69 | 72,500 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:03 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:40:00 | 68 | 68 | 68 | 68 | 1,800 | 2024-03-05 | 14:35:00 | 68 | 68 | 67 | 68 | 0 | 2024-03-05 | 14:30:00 | 67 | 67 | 67 | 67 | 92,200 | 2024-03-05 | 14:25:00 | 68 | 68 | 68 | 68 | 200 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 68 | 68 | 68 | 68 | 15,300 | 2024-03-05 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 68 | 68 | 68 | 68 | 100 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 67 | 67 | 67 | 67 | 600 | 2024-03-05 | 13:45:00 | 67 | 68 | 67 | 68 | 16,700 | 2024-03-05 | 13:40:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:15:00 | 68 | 69 | 68 | 69 | 72,500 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:03 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:30:00 | 67 | 68 | 67 | 68 | 94,000 | 2024-03-05 | 14:15:00 | 68 | 68 | 68 | 68 | 15,500 | 2024-03-05 | 14:00:00 | 68 | 68 | 68 | 68 | 100 | 2024-03-05 | 13:45:00 | 67 | 68 | 67 | 67 | 17,300 | 2024-03-05 | 13:34:11 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:30:00 | 67 | 68 | 67 | 68 | 10,500 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:43:44 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:30:00 | 68 | 68 | 68 | 68 | 31,300 | 2024-03-05 | 11:15:00 | 67 | 68 | 67 | 68 | 200 | 2024-03-05 | 11:00:00 | 68 | 68 | 68 | 68 | 20,000 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:39:04 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 10:30:00 | 67 | 68 | 67 | 68 | 4,300 | 2024-03-05 | 10:15:00 | 68 | 68 | 67 | 67 | 45,300 | 2024-03-05 | 10:08:46 | 67 | 67 | 67 | 67 | 0 | 2024-03-05 | 10:00:00 | 67 | 68 | 67 | 68 | 13,700 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:00:00 | 68 | 69 | 68 | 69 | 72,500 | 2024-03-05 | 14:40:03 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:30:00 | 67 | 68 | 67 | 68 | 94,000 | 2024-03-05 | 14:00:00 | 68 | 68 | 68 | 68 | 15,600 | 2024-03-05 | 13:34:11 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:30:00 | 67 | 68 | 67 | 67 | 27,800 | 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 | 11:43:44 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:30:00 | 68 | 68 | 68 | 68 | 31,300 | 2024-03-05 | 11:00:00 | 68 | 68 | 67 | 68 | 20,200 | 2024-03-05 | 10:39:04 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 10:30:00 | 67 | 68 | 67 | 68 | 4,300 | 2024-03-05 | 10:08:46 | 67 | 67 | 67 | 67 | 0 | 2024-03-05 | 10:00:00 | 67 | 68 | 67 | 67 | 59,000 | 2024-03-05 | 09:30:00 | 68 | 68 | 68 | 68 | 14,600 | 2024-03-05 | 09:22:50 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 09:00:00 | 68 | 69 | 68 | 68 | 37,800 | 2024-03-04 | 15:30:00 | 69 | 69 | 69 | 69 | 2,200 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:59:14 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 14:30:00 | 68 | 69 | 68 | 68 | 44,700 | 2024-03-04 | 14:10:16 | 69 | 69 | 69 | 69 | 0 | 2024-03-04 | 14:00:00 | 68 | 69 | 68 | 69 | 40,200 | 2024-03-04 | 13:30:02 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 13:30:00 | 68 | 68 | 68 | 68 | 49,100 | 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 | 15:16:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 15:00:00 | 68 | 69 | 68 | 69 | 72,500 | 2024-03-05 | 14:40:03 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:00:00 | 68 | 68 | 67 | 68 | 107,200 | 2024-03-05 | 13:34:11 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:00:00 | 67 | 68 | 67 | 67 | 27,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:43:44 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:00:00 | 68 | 68 | 67 | 68 | 51,500 | 2024-03-05 | 10:39:04 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 10:08:46 | 67 | 67 | 67 | 67 | 0 | 2024-03-05 | 10:00:00 | 67 | 68 | 67 | 68 | 63,300 | 2024-03-05 | 09:22:50 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 09:00:00 | 68 | 69 | 68 | 68 | 0 | 2024-03-04 | 15:00:00 | 69 | 69 | 69 | 69 | 2,200 | 2024-03-04 | 14:59:14 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 14:10:16 | 69 | 69 | 69 | 69 | 0 | 2024-03-04 | 14:00:00 | 68 | 69 | 68 | 68 | 84,900 | 2024-03-04 | 13:30:02 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 13:00:00 | 68 | 68 | 68 | 68 | 49,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:54:45 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 11:50:53 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 11:00:51 | 69 | 69 | 69 | 69 | 0 | 2024-03-04 | 11:00:00 | 69 | 69 | 68 | 68 | 282,300 | 2024-03-04 | 10:09:35 | 68 | 68 | 68 | 68 | 0 | 2024-03-04 | 10:00:00 | 69 | 69 | 68 | 68 | 11,300 | 2024-03-04 | 09:17:36 | 69 | 69 | 69 | 69 | 0 | 2024-03-04 | 09:00:00 | 68 | 69 | 68 | 68 | 0 | 2024-03-01 | 16:00:00 | 69 | 69 | 69 | 69 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 15:38:59 | 137 | 137 | 137 | 137 | 0 | 2024-05-03 | 15:00:00 | 138 | 138 | 135 | 137 | 2,043,600 | 2024-05-03 | 14:59:37 | 138 | 138 | 138 | 138 | 0 | 2024-05-03 | 14:20:34 | 138 | 138 | 138 | 138 | 0 | 2024-05-03 | 13:30:00 | 140 | 140 | 136 | 137 | 2,608,000 | 2024-05-03 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 11:27:53 | 139 | 139 | 139 | 139 | 0 | 2024-05-03 | 11:21:33 | 139 | 139 | 139 | 139 | 0 | 2024-05-03 | 10:51:23 | 140 | 140 | 140 | 140 | 0 | 2024-05-03 | 10:30:00 | 141 | 142 | 138 | 139 | 1,709,300 | 2024-05-03 | 10:17:52 | 141 | 141 | 141 | 141 | 0 | 2024-05-03 | 09:44:43 | 131 | 131 | 131 | 131 | 0 | 2024-05-03 | 09:12:13 | 130 | 130 | 130 | 130 | 0 | 2024-05-03 | 09:00:00 | 131 | 144 | 125 | 142 | 12,690,300 | 2024-05-02 | 15:32:45 | 131 | 131 | 131 | 131 | 0 | 2024-05-02 | 15:00:00 | 132 | 132 | 130 | 131 | 1,419,500 | 2024-05-02 | 14:51:33 | 130 | 130 | 130 | 130 | 0 | 2024-05-02 | 14:10:29 | 128 | 128 | 128 | 128 | 0 | 2024-05-02 | 13:30:28 | 131 | 131 | 131 | 131 | 0 | 2024-05-02 | 13:30:00 | 130 | 134 | 128 | 132 | 2,227,500 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:59:21 | 130 | 130 | 130 | 130 | 0 | 2024-05-02 | 11:39:36 | 133 | 133 | 133 | 133 | 0 | 2024-05-02 | 11:03:50 | 128 | 128 | 128 | 128 | 0 | 2024-05-02 | 10:30:00 | 126 | 133 | 126 | 130 | 2,869,300 | 2024-05-02 | 10:28:30 | 127 | 127 | 127 | 127 | 0 | 2024-05-02 | 09:53:46 | 123 | 123 | 123 | 123 | 0 | 2024-05-02 | 09:19:47 | 127 | 127 | 127 | 127 | 0 | 2024-05-02 | 09:00:00 | 142 | 150 | 122 | 127 | 19,242,300 | 2024-04-30 | 15:34:53 | 138 | 138 | 138 | 138 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 142 | 150 | 121 | 131 | 29,975,300 | 2024-04-30 | 09:00:00 | 143 | 143 | 135 | 137 | 6,786,000 | 2024-04-29 | 09:00:00 | 142 | 152 | 139 | 142 | 10,159,800 | 2024-04-26 | 09:00:00 | 148 | 153 | 139 | 142 | 9,540,300 | 2024-04-25 | 09:00:00 | 153 | 153 | 144 | 148 | 11,375,800 | 2024-04-24 | 09:00:00 | 143 | 162 | 143 | 152 | 51,973,800 | 2024-04-23 | 09:00:00 | 152 | 152 | 138 | 142 | 10,440,800 | 2024-04-22 | 09:00:00 | 143 | 160 | 143 | 151 | 45,485,700 | 2024-04-19 | 09:00:00 | 133 | 159 | 132 | 143 | 94,593,800 | 2024-04-18 | 09:00:00 | 144 | 149 | 126 | 132 | 58,538,500 | 2024-04-17 | 09:00:00 | 114 | 149 | 112 | 143 | 107,774,100 | 2024-04-16 | 09:00:00 | 124 | 124 | 104 | 114 | 20,333,400 | 2024-04-05 | 09:00:00 | 129 | 135 | 121 | 123 | 30,124,400 | 2024-04-04 | 09:00:00 | 140 | 150 | 107 | 128 | 193,604,000 | 2024-04-03 | 09:00:00 | 103 | 136 | 102 | 136 | 256,624,800 | 2024-04-02 | 09:00:00 | 83 | 109 | 80 | 102 | 189,024,300 | 2024-04-01 | 09:00:00 | 70 | 91 | 69 | 83 | 114,694,300 | 2024-03-28 | 09:00:00 | 68 | 69 | 67 | 68 | 319,200 | 2024-03-27 | 09:00:00 | 69 | 70 | 68 | 68 | 447,300 | 2024-03-26 | 09:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-03-25 | 09:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-03-22 | 09:00:00 | 68 | 68 | 67 | 67 | 193,400 | 2024-03-21 | 09:00:00 | 68 | 69 | 67 | 68 | 250,100 | 2024-03-20 | 09:00:00 | 68 | 69 | 67 | 68 | 269,700 | 2024-03-19 | 09:00:00 | 67 | 68 | 67 | 68 | 234,700 | 2024-03-18 | 09:00:00 | 69 | 69 | 67 | 67 | 784,900 | 2024-03-15 | 09:00:00 | 69 | 69 | 67 | 69 | 201,900 | 2024-03-14 | 09:00:00 | 68 | 69 | 67 | 69 | 549,300 | 2024-03-13 | 09:00:00 | 69 | 71 | 68 | 68 | 520,700 | 2024-03-08 | 09:00:00 | 69 | 70 | 68 | 69 | 587,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 142 | 150 | 121 | 131 | 29,975,300 | 2024-04-29 | 09:00:00 | 142 | 152 | 139 | 142 | 10,159,800 | 2024-04-26 | 09:00:00 | 148 | 153 | 139 | 142 | 9,540,300 | 2024-04-25 | 09:00:00 | 153 | 153 | 144 | 148 | 11,375,800 | 2024-04-24 | 09:00:00 | 143 | 162 | 143 | 152 | 51,973,800 | 2024-04-23 | 09:00:00 | 152 | 152 | 138 | 142 | 10,440,800 | 2024-04-22 | 09:00:00 | 143 | 160 | 143 | 151 | 45,485,700 | 2024-04-19 | 09:00:00 | 133 | 159 | 132 | 143 | 94,593,800 | 2024-04-18 | 09:00:00 | 144 | 149 | 126 | 132 | 58,538,500 | 2024-04-17 | 09:00:00 | 114 | 149 | 112 | 143 | 107,774,100 | 2024-04-16 | 09:00:00 | 124 | 124 | 104 | 114 | 20,333,400 | 2024-04-05 | 09:00:00 | 129 | 135 | 121 | 123 | 30,124,400 | 2024-04-04 | 09:00:00 | 140 | 150 | 107 | 128 | 193,604,000 | 2024-04-03 | 09:00:00 | 103 | 136 | 102 | 136 | 256,624,800 | 2024-04-02 | 09:00:00 | 83 | 109 | 80 | 102 | 189,024,300 | 2024-04-01 | 09:00:00 | 70 | 91 | 69 | 83 | 114,694,300 | 2024-03-28 | 09:00:00 | 68 | 69 | 67 | 68 | 319,200 | 2024-03-27 | 09:00:00 | 69 | 70 | 68 | 68 | 447,300 | 2024-03-26 | 09:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-03-25 | 09:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-03-22 | 09:00:00 | 68 | 68 | 67 | 67 | 193,400 | 2024-03-21 | 09:00:00 | 68 | 69 | 67 | 68 | 250,100 | 2024-03-20 | 09:00:00 | 68 | 69 | 67 | 68 | 269,700 | 2024-03-19 | 09:00:00 | 67 | 68 | 67 | 68 | 234,700 | 2024-03-18 | 09:00:00 | 69 | 69 | 67 | 67 | 784,900 | 2024-03-15 | 09:00:00 | 69 | 69 | 67 | 69 | 201,900 | 2024-03-14 | 09:00:00 | 68 | 69 | 67 | 69 | 549,300 | 2024-03-13 | 09:00:00 | 69 | 71 | 68 | 68 | 520,700 | 2024-03-08 | 09:00:00 | 69 | 70 | 68 | 69 | 587,300 | 2024-03-07 | 09:00:00 | 69 | 69 | 67 | 69 | 856,200 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 142 | 152 | 139 | 142 | 10,159,800 | 2024-04-21 | 00:00:00 | 143 | 162 | 138 | 142 | 128,816,400 | 2024-04-14 | 00:00:00 | 124 | 159 | 104 | 143 | 281,239,800 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 70 | 150 | 69 | 123 | 784,071,800 | 2024-03-24 | 00:00:00 | 67 | 70 | 67 | 68 | 766,500 | 2024-03-17 | 00:00:00 | 69 | 69 | 67 | 67 | 1,732,800 | 2024-03-10 | 00:00:00 | 69 | 71 | 67 | 69 | 1,271,900 | 2024-03-03 | 00:00:00 | 68 | 70 | 66 | 69 | 3,459,000 | 2024-02-25 | 00:00:00 | 70 | 72 | 67 | 69 | 4,892,500 | 2024-02-18 | 00:00:00 | 71 | 72 | 69 | 71 | 4,888,200 | 2024-02-11 | 00:00:00 | 67 | 74 | 66 | 71 | 18,798,000 | 2024-02-04 | 00:00:00 | 71 | 73 | 68 | 68 | 3,483,800 | 2024-01-28 | 00:00:00 | 70 | 76 | 68 | 72 | 7,146,800 | 2024-01-21 | 00:00:00 | 77 | 78 | 67 | 70 | 12,023,900 | 2024-01-14 | 00:00:00 | 82 | 83 | 76 | 77 | 17,919,500 | 2024-01-07 | 00:00:00 | 80 | 87 | 78 | 82 | 42,108,300 | 2023-12-31 | 00:00:00 | 75 | 80 | 73 | 80 | 31,442,000 | 2023-12-24 | 00:00:00 | 73 | 75 | 71 | 75 | 17,739,100 | 2023-12-17 | 00:00:00 | 67 | 76 | 66 | 73 | 103,375,800 | 2023-12-10 | 00:00:00 | 53 | 69 | 53 | 66 | 77,484,600 | 2023-12-03 | 00:00:00 | 82 | 83 | 60 | 62 | 210,204,300 | 2023-11-26 | 00:00:00 | 71 | 94 | 69 | 81 | 600,066,500 | 2023-11-19 | 00:00:00 | 62 | 82 | 59 | 71 | 328,103,100 | 2023-11-12 | 00:00:00 | 54 | 64 | 53 | 62 | 55,168,900 | 2023-11-05 | 00:00:00 | 55 | 56 | 53 | 54 | 18,764,200 | 2023-10-29 | 00:00:00 | 53 | 68 | 52 | 55 | 162,515,400 | 2023-10-22 | 00:00:00 | 53 | 56 | 52 | 53 | 18,206,400 | 2023-10-15 | 00:00:00 | 54 | 57 | 52 | 53 | 25,433,000 | 2023-10-08 | 00:00:00 | 61 | 62 | 53 | 55 | 44,069,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 142 | 150 | 121 | 131 | 29,975,300 | 2024-03-31 | 00:00:00 | 70 | 162 | 69 | 137 | 1,211,073,800 | 2024-02-29 | 00:00:00 | 69 | 71 | 66 | 68 | 7,756,200 | 2024-01-31 | 00:00:00 | 71 | 74 | 66 | 70 | 33,222,600 | 2023-12-31 | 00:00:00 | 75 | 87 | 67 | 71 | 108,954,400 | 2023-11-30 | 00:00:00 | 81 | 83 | 53 | 75 | 465,304,700 | 2023-10-31 | 00:00:00 | 56 | 94 | 53 | 81 | 1,102,219,700 | 2023-09-30 | 00:00:00 | 53 | 69 | 52 | 54 | 341,468,600 | 2023-08-31 | 00:00:00 | 52 | 54 | 51 | 53 | 25,009,900 | 2023-07-31 | 00:00:00 | 53 | 55 | 51 | 52 | 54,615,800 | 2023-06-30 | 00:00:00 | 54 | 65 | 50 | 52 | 158,776,900 | 2023-05-31 | 00:00:00 | 60 | 62 | 50 | 53 | 108,380,400 | 2023-04-30 | 00:00:00 | 90 | 90 | 60 | 60 | 167,601,600 | 2023-03-31 | 00:00:00 | 92 | 94 | 92 | 92 | 3,205,900 | 2023-02-28 | 00:00:00 | 100 | 101 | 97 | 98 | 7,946,600 | 2023-01-31 | 00:00:00 | 115 | 115 | 108 | 110 | 21,767,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 142 | 150 | 121 | 131 | 29,975,300 | 2024-03-31 | 00:00:00 | 70 | 162 | 69 | 142 | 1,204,287,800 | 2024-02-29 | 00:00:00 | 69 | 71 | 66 | 68 | 7,756,200 | 2024-01-31 | 00:00:00 | 71 | 162 | 66 | 137 | 1,252,052,600 | 2023-12-31 | 00:00:00 | 75 | 87 | 66 | 68 | 149,933,200 | 2023-11-30 | 00:00:00 | 81 | 87 | 53 | 70 | 607,481,700 | 2023-10-31 | 00:00:00 | 56 | 94 | 53 | 71 | 1,676,478,800 | 2023-09-30 | 00:00:00 | 53 | 94 | 52 | 75 | 1,908,993,000 | 2023-08-31 | 00:00:00 | 52 | 94 | 51 | 81 | 1,468,698,200 | 2023-07-31 | 00:00:00 | 53 | 69 | 51 | 54 | 421,094,300 | 2023-06-30 | 00:00:00 | 54 | 65 | 50 | 53 | 238,402,600 | 2023-05-31 | 00:00:00 | 60 | 65 | 50 | 52 | 321,773,100 | 2023-04-30 | 00:00:00 | 90 | 90 | 50 | 52 | 434,758,900 | 2023-03-31 | 00:00:00 | 92 | 96 | 50 | 53 | 288,571,800 | 2023-02-28 | 00:00:00 | 100 | 110 | 60 | 60 | 496,278,300 | 2023-01-31 | 00:00:00 | 115 | 129 | 86 | 92 | 944,781,100 | |