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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 119 | 119 | 119 | 119 | 100 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 118 | 118 | 118 | 118 | 3,300 | 2024-03-05 | 15:39:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 118 | 118 | 118 | 118 | 600 | 2024-03-05 | 15:37:00 | 118 | 119 | 118 | 119 | 100,200 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 119 | 119 | 119 | 119 | 100 | 2024-03-05 | 15:40:00 | 118 | 118 | 118 | 118 | 3,300 | 2024-03-05 | 15:38:00 | 118 | 118 | 118 | 118 | 600 | 2024-03-05 | 15:36:00 | 118 | 119 | 118 | 119 | 100,200 | 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 | 118 | 119 | 118 | 119 | 5,600 | 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 | 15:16:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 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 | 2024-03-05 | 15:00:00 | 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 | 118 | 118 | 118 | 118 | 3,300 | 2024-03-05 | 15:35:00 | 118 | 119 | 118 | 118 | 100,800 | 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 | 118 | 119 | 118 | 119 | 5,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 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 | 14:43:27 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 14:40:00 | 119 | 119 | 119 | 119 | 200 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:13:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:10:00 | 118 | 118 | 118 | 118 | 100 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 118 | 118 | 118 | 118 | 6,100 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 118 | 118 | 118 | 118 | 100 | 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 | 118 | 119 | 118 | 118 | 104,100 | 2024-03-05 | 15:15:00 | 118 | 119 | 118 | 119 | 5,000 | 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 | 14:43:27 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 14:30:00 | 119 | 119 | 119 | 119 | 200 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:13:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:00:00 | 118 | 118 | 118 | 118 | 100 | 2024-03-05 | 13:45:00 | 118 | 118 | 118 | 118 | 6,200 | 2024-03-05 | 13:30:00 | 118 | 119 | 118 | 119 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:02:05 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 11:00:00 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:45:00 | 119 | 119 | 118 | 118 | 12,900 | 2024-03-05 | 10:31:58 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:30:00 | 119 | 119 | 119 | 119 | 194,600 | 2024-03-05 | 10:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:54:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 09:45:00 | 118 | 118 | 118 | 118 | 114,600 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 118 | 119 | 118 | 118 | 104,100 | 2024-03-05 | 15:00:00 | 118 | 119 | 118 | 119 | 5,000 | 2024-03-05 | 14:43:27 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 14:30:00 | 119 | 119 | 119 | 119 | 200 | 2024-03-05 | 14:13:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:00:00 | 118 | 118 | 118 | 118 | 100 | 2024-03-05 | 13:30:00 | 118 | 119 | 118 | 118 | 6,800 | 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 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:02:05 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 11:00:00 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:31:58 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:30:00 | 119 | 119 | 118 | 118 | 207,500 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:54:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 09:30:00 | 118 | 119 | 118 | 118 | 138,500 | 2024-03-05 | 09:08:25 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 09:00:00 | 118 | 119 | 118 | 118 | 69,500 | 2024-03-04 | 15:30:00 | 118 | 119 | 118 | 119 | 146,700 | 2024-03-04 | 15:01:08 | 119 | 119 | 119 | 119 | 0 | 2024-03-04 | 15:00:00 | 119 | 119 | 118 | 118 | 15,200 | 2024-03-04 | 14:30:00 | 119 | 119 | 118 | 118 | 11,400 | 2024-03-04 | 14:07:53 | 118 | 118 | 118 | 118 | 0 | 2024-03-04 | 14:00:00 | 119 | 119 | 118 | 119 | 14,800 | 2024-03-04 | 13:30:00 | 118 | 118 | 118 | 118 | 1,000 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:00 | 118 | 119 | 118 | 118 | 109,100 | 2024-03-05 | 14:43:27 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 14:13:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:00:00 | 118 | 119 | 118 | 119 | 300 | 2024-03-05 | 13:00:00 | 118 | 119 | 118 | 118 | 6,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:02:05 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 11:00:00 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:31:58 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 10:00:00 | 119 | 119 | 118 | 118 | 207,500 | 2024-03-05 | 09:54:23 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 09:08:25 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 09:00:00 | 118 | 119 | 118 | 118 | 0 | 2024-03-04 | 15:01:08 | 119 | 119 | 119 | 119 | 0 | 2024-03-04 | 15:00:00 | 119 | 119 | 118 | 119 | 157,000 | 2024-03-04 | 14:07:53 | 118 | 118 | 118 | 118 | 0 | 2024-03-04 | 14:00:00 | 119 | 119 | 118 | 118 | 23,900 | 2024-03-04 | 13:00:00 | 118 | 118 | 118 | 118 | 1,000 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:47 | 118 | 118 | 118 | 118 | 0 | 2024-03-04 | 11:29:01 | 118 | 118 | 118 | 118 | 0 | 2024-03-04 | 11:00:00 | 118 | 118 | 118 | 118 | 121,700 | 2024-03-04 | 10:28:33 | 118 | 118 | 118 | 118 | 0 | 2024-03-04 | 10:00:00 | 118 | 118 | 118 | 118 | 90,900 | 2024-03-04 | 09:50:06 | 119 | 119 | 119 | 119 | 0 | 2024-03-04 | 09:00:00 | 118 | 119 | 118 | 119 | 0 | 2024-03-01 | 15:42:09 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:00:00 | 118 | 118 | 117 | 118 | 27,000 | 2024-03-01 | 14:31:27 | 118 | 118 | 118 | 118 | 0 | 2024-03-01 | 14:00:00 | 117 | 118 | 117 | 118 | 53,700 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 15:25:55 | 134 | 134 | 134 | 134 | 0 | 2024-05-03 | 15:00:00 | 134 | 135 | 132 | 133 | 518,100 | 2024-05-03 | 14:49:04 | 135 | 135 | 135 | 135 | 0 | 2024-05-03 | 14:06:21 | 134 | 134 | 134 | 134 | 0 | 2024-05-03 | 13:30:00 | 133 | 135 | 132 | 135 | 90,300 | 2024-05-03 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 11:21:35 | 133 | 133 | 133 | 133 | 0 | 2024-05-03 | 11:07:26 | 133 | 133 | 133 | 133 | 0 | 2024-05-03 | 10:42:46 | 132 | 132 | 132 | 132 | 0 | 2024-05-03 | 10:30:00 | 134 | 134 | 131 | 133 | 190,400 | 2024-05-03 | 10:09:35 | 135 | 135 | 135 | 135 | 0 | 2024-05-03 | 09:35:54 | 136 | 136 | 136 | 136 | 0 | 2024-05-03 | 09:03:53 | 135 | 135 | 135 | 135 | 0 | 2024-05-03 | 09:00:00 | 134 | 140 | 132 | 134 | 560,000 | 2024-05-02 | 15:21:36 | 134 | 134 | 134 | 134 | 0 | 2024-05-02 | 15:00:00 | 138 | 138 | 133 | 134 | 1,037,800 | 2024-05-02 | 14:39:38 | 138 | 138 | 138 | 138 | 0 | 2024-05-02 | 13:57:02 | 138 | 138 | 138 | 138 | 0 | 2024-05-02 | 13:30:00 | 138 | 139 | 136 | 138 | 517,000 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:57:33 | 139 | 139 | 139 | 139 | 0 | 2024-05-02 | 11:25:44 | 139 | 139 | 139 | 139 | 0 | 2024-05-02 | 10:50:35 | 139 | 139 | 139 | 139 | 0 | 2024-05-02 | 10:30:00 | 140 | 142 | 138 | 139 | 818,800 | 2024-05-02 | 10:19:21 | 140 | 140 | 140 | 140 | 0 | 2024-05-02 | 09:44:47 | 137 | 137 | 137 | 137 | 0 | 2024-05-02 | 09:11:15 | 138 | 138 | 138 | 138 | 0 | 2024-05-02 | 09:00:00 | 136 | 143 | 135 | 140 | 2,260,100 | 2024-04-30 | 15:24:09 | 134 | 134 | 134 | 134 | 0 | 2024-04-30 | 15:00:00 | 134 | 135 | 133 | 135 | 353,300 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 136 | 143 | 133 | 134 | 4,731,600 | 2024-04-30 | 09:00:00 | 132 | 135 | 131 | 135 | 2,809,900 | 2024-04-29 | 09:00:00 | 130 | 135 | 129 | 132 | 3,739,800 | 2024-04-26 | 09:00:00 | 130 | 131 | 125 | 130 | 2,343,900 | 2024-04-25 | 09:00:00 | 131 | 134 | 127 | 130 | 1,220,300 | 2024-04-24 | 09:00:00 | 125 | 137 | 125 | 131 | 4,355,100 | 2024-04-23 | 09:00:00 | 129 | 130 | 125 | 125 | 2,216,500 | 2024-04-22 | 09:00:00 | 121 | 142 | 121 | 127 | 20,145,900 | 2024-04-19 | 09:00:00 | 118 | 121 | 118 | 120 | 362,800 | 2024-04-18 | 09:00:00 | 117 | 120 | 117 | 119 | 410,800 | 2024-04-17 | 09:00:00 | 118 | 120 | 117 | 118 | 369,900 | 2024-04-16 | 09:00:00 | 118 | 120 | 116 | 118 | 287,700 | 2024-04-05 | 09:00:00 | 120 | 123 | 118 | 119 | 872,400 | 2024-04-04 | 09:00:00 | 119 | 122 | 118 | 120 | 495,300 | 2024-04-03 | 09:00:00 | 119 | 120 | 118 | 119 | 768,100 | 2024-04-02 | 09:00:00 | 112 | 120 | 112 | 119 | 5,707,800 | 2024-04-01 | 09:00:00 | 120 | 120 | 116 | 120 | 2,481,100 | 2024-03-28 | 09:00:00 | 118 | 120 | 117 | 120 | 1,165,700 | 2024-03-27 | 09:00:00 | 118 | 120 | 118 | 119 | 416,200 | 2024-03-26 | 09:00:00 | 118 | 118 | 118 | 118 | 0 | 2024-03-25 | 09:00:00 | 118 | 118 | 118 | 118 | 0 | 2024-03-22 | 09:00:00 | 118 | 119 | 117 | 118 | 2,733,300 | 2024-03-21 | 09:00:00 | 118 | 119 | 117 | 119 | 1,903,900 | 2024-03-20 | 09:00:00 | 119 | 119 | 117 | 119 | 1,227,300 | 2024-03-19 | 09:00:00 | 118 | 120 | 118 | 119 | 199,600 | 2024-03-18 | 09:00:00 | 118 | 120 | 118 | 120 | 827,600 | 2024-03-15 | 09:00:00 | 118 | 119 | 116 | 118 | 1,957,100 | 2024-03-14 | 09:00:00 | 118 | 119 | 118 | 119 | 2,160,600 | 2024-03-13 | 09:00:00 | 120 | 120 | 117 | 118 | 1,852,400 | 2024-03-08 | 09:00:00 | 118 | 123 | 118 | 120 | 300,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 136 | 143 | 133 | 134 | 4,731,600 | 2024-04-22 | 09:00:00 | 121 | 142 | 121 | 127 | 20,145,900 | 2024-04-17 | 09:00:00 | 118 | 120 | 117 | 118 | 369,900 | 2024-04-02 | 09:00:00 | 112 | 120 | 112 | 119 | 5,707,800 | 2024-03-28 | 09:00:00 | 118 | 120 | 117 | 120 | 1,165,700 | 2024-03-18 | 09:00:00 | 118 | 120 | 118 | 120 | 827,600 | 2024-03-13 | 09:00:00 | 120 | 120 | 117 | 118 | 1,852,400 | 2024-03-08 | 09:00:00 | 118 | 123 | 118 | 120 | 300,400 | 2024-02-27 | 09:00:00 | 119 | 120 | 117 | 119 | 567,700 | 2024-02-22 | 09:00:00 | 118 | 119 | 117 | 117 | 316,000 | 2024-02-12 | 09:00:00 | 118 | 121 | 118 | 121 | 358,500 | 2024-02-07 | 09:00:00 | 121 | 121 | 119 | 119 | 704,800 | 2024-02-02 | 09:00:00 | 113 | 122 | 113 | 120 | 330,900 | 2024-01-23 | 09:00:00 | 125 | 125 | 121 | 123 | 1,419,100 | 2024-01-18 | 09:00:00 | 111 | 122 | 110 | 121 | 1,196,300 | 2024-01-08 | 09:00:00 | 126 | 127 | 125 | 126 | 489,500 | 2024-01-03 | 09:00:00 | 127 | 127 | 125 | 125 | 384,000 | 2023-12-29 | 09:00:00 | 126 | 128 | 123 | 123 | 3,001,100 | 2023-12-19 | 09:00:00 | 130 | 131 | 129 | 130 | 8,075,800 | 2023-12-14 | 09:00:00 | 130 | 130 | 128 | 128 | 1,477,300 | 2023-12-04 | 09:00:00 | 120 | 132 | 120 | 131 | 3,089,300 | 2023-11-29 | 09:00:00 | 126 | 130 | 126 | 126 | 2,166,600 | 2023-11-24 | 09:00:00 | 130 | 130 | 127 | 129 | 1,809,900 | 2023-11-14 | 09:00:00 | 126 | 129 | 125 | 127 | 6,748,900 | 2023-11-09 | 09:00:00 | 126 | 128 | 124 | 124 | 6,668,600 | 2023-10-30 | 09:00:00 | 127 | 133 | 124 | 129 | 9,485,500 | 2023-10-25 | 09:00:00 | 122 | 123 | 121 | 122 | 5,282,000 | 2023-10-20 | 09:00:00 | 123 | 129 | 118 | 125 | 7,475,400 | 2023-10-10 | 09:00:00 | 124 | 126 | 123 | 124 | 10,649,000 | 2023-10-05 | 09:00:00 | 118 | 124 | 118 | 122 | 4,619,800 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-21 | 00:00:00 | 121 | 142 | 121 | 130 | 30,281,700 | 2024-04-14 | 00:00:00 | 118 | 121 | 116 | 120 | 1,431,200 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 120 | 123 | 112 | 119 | 10,324,700 | 2024-03-24 | 00:00:00 | 118 | 120 | 117 | 120 | 1,581,900 | 2024-03-17 | 00:00:00 | 118 | 120 | 117 | 118 | 6,891,700 | 2024-03-10 | 00:00:00 | 120 | 120 | 116 | 118 | 5,970,100 | 2024-03-03 | 00:00:00 | 118 | 123 | 117 | 120 | 3,764,500 | 2024-02-25 | 00:00:00 | 117 | 121 | 117 | 118 | 3,343,100 | 2024-02-18 | 00:00:00 | 119 | 120 | 111 | 117 | 3,412,300 | 2024-02-11 | 00:00:00 | 118 | 121 | 117 | 119 | 1,630,600 | 2024-02-04 | 00:00:00 | 120 | 122 | 119 | 119 | 1,497,400 | 2024-01-28 | 00:00:00 | 122 | 122 | 113 | 120 | 1,649,000 | 2024-01-21 | 00:00:00 | 123 | 127 | 120 | 122 | 6,753,200 | 2024-01-14 | 00:00:00 | 123 | 123 | 110 | 121 | 7,023,800 | 2024-01-07 | 00:00:00 | 126 | 127 | 122 | 123 | 4,545,300 | 2023-12-31 | 00:00:00 | 123 | 130 | 122 | 126 | 7,752,200 | 2023-12-24 | 00:00:00 | 128 | 130 | 123 | 123 | 26,191,700 | 2023-12-17 | 00:00:00 | 130 | 138 | 127 | 128 | 114,655,900 | 2023-12-10 | 00:00:00 | 130 | 131 | 128 | 128 | 9,418,700 | 2023-12-03 | 00:00:00 | 120 | 132 | 120 | 130 | 11,825,000 | 2023-11-26 | 00:00:00 | 130 | 133 | 120 | 128 | 16,893,500 | 2023-11-19 | 00:00:00 | 129 | 137 | 127 | 129 | 20,310,500 | 2023-11-12 | 00:00:00 | 125 | 131 | 121 | 129 | 20,440,800 | 2023-11-05 | 00:00:00 | 107 | 130 | 107 | 124 | 55,178,400 | 2023-10-29 | 00:00:00 | 127 | 162 | 120 | 123 | 248,271,000 | 2023-10-22 | 00:00:00 | 124 | 126 | 120 | 124 | 26,886,600 | 2023-10-15 | 00:00:00 | 125 | 129 | 118 | 125 | 40,371,600 | 2023-10-08 | 00:00:00 | 126 | 127 | 122 | 125 | 30,799,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 136 | 143 | 133 | 134 | 4,731,600 | 2024-03-31 | 00:00:00 | 120 | 142 | 112 | 135 | 48,587,300 | 2024-02-29 | 00:00:00 | 117 | 123 | 116 | 120 | 18,495,300 | 2024-01-31 | 00:00:00 | 120 | 122 | 111 | 117 | 10,379,000 | 2023-12-31 | 00:00:00 | 123 | 130 | 110 | 121 | 26,940,800 | 2023-11-30 | 00:00:00 | 120 | 138 | 120 | 123 | 164,278,500 | 2023-10-31 | 00:00:00 | 132 | 162 | 107 | 127 | 342,864,000 | 2023-09-30 | 00:00:00 | 129 | 138 | 115 | 132 | 183,469,100 | 2023-08-31 | 00:00:00 | 106 | 135 | 90 | 129 | 145,090,200 | 2023-07-31 | 00:00:00 | 115 | 129 | 101 | 108 | 179,806,000 | 2023-06-30 | 00:00:00 | 115 | 127 | 111 | 115 | 148,676,000 | 2023-05-31 | 00:00:00 | 122 | 137 | 110 | 115 | 266,135,600 | 2023-04-30 | 00:00:00 | 186 | 236 | 120 | 122 | 1,392,440,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 136 | 143 | 133 | 134 | 4,731,600 | 2024-01-31 | 00:00:00 | 120 | 142 | 111 | 135 | 77,461,600 | 2023-10-31 | 00:00:00 | 132 | 162 | 107 | 121 | 534,083,300 | 2023-07-31 | 00:00:00 | 115 | 138 | 90 | 132 | 508,365,300 | 2023-04-30 | 00:00:00 | 186 | 236 | 110 | 115 | 1,807,251,600 | |