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 | 414 | 414 | 414 | 414 | 500 | 2024-03-05 | 15:48:00 | 414 | 414 | 414 | 414 | 2,000 | 2024-03-05 | 15:47:00 | 414 | 414 | 414 | 414 | 4,400 | 2024-03-05 | 15:46:00 | 412 | 414 | 412 | 414 | 104,800 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 412 | 412 | 412 | 412 | 4,800 | 2024-03-05 | 15:43:00 | 412 | 412 | 412 | 412 | 1,900 | 2024-03-05 | 15:42:00 | 412 | 412 | 412 | 412 | 4,300 | 2024-03-05 | 15:41:00 | 412 | 412 | 412 | 412 | 9,300 | 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 | 412 | 412 | 412 | 412 | 208,600 | 2024-03-05 | 15:37:00 | 410 | 412 | 410 | 412 | 3,800 | 2024-03-05 | 15:36:00 | 412 | 412 | 412 | 412 | 6,100 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 412 | 412 | 412 | 412 | 6,300 | 2024-03-05 | 15:33:00 | 410 | 412 | 410 | 412 | 12,700 | 2024-03-05 | 15:32:00 | 410 | 412 | 410 | 412 | 7,900 | 2024-03-05 | 15:31:00 | 412 | 412 | 410 | 410 | 6,300 | 2024-03-05 | 15:30:00 | 412 | 412 | 410 | 412 | 9,500 | | 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 | 414 | 414 | 414 | 414 | 2,500 | 2024-03-05 | 15:46:00 | 412 | 414 | 412 | 414 | 109,200 | 2024-03-05 | 15:44:00 | 412 | 412 | 412 | 412 | 4,800 | 2024-03-05 | 15:42:00 | 412 | 412 | 412 | 412 | 6,200 | 2024-03-05 | 15:40:00 | 412 | 412 | 412 | 412 | 9,300 | 2024-03-05 | 15:38:00 | 412 | 412 | 412 | 412 | 208,600 | 2024-03-05 | 15:36:00 | 412 | 412 | 410 | 412 | 9,900 | 2024-03-05 | 15:34:00 | 412 | 412 | 412 | 412 | 6,300 | 2024-03-05 | 15:32:00 | 410 | 412 | 410 | 412 | 20,600 | 2024-03-05 | 15:30:00 | 412 | 412 | 410 | 410 | 15,800 | 2024-03-05 | 15:28:00 | 412 | 412 | 410 | 412 | 10,800 | 2024-03-05 | 15:26:32 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:26:00 | 410 | 412 | 410 | 410 | 16,200 | 2024-03-05 | 15:24:00 | 412 | 412 | 412 | 412 | 3,300 | 2024-03-05 | 15:22:00 | 410 | 412 | 410 | 410 | 18,800 | 2024-03-05 | 15:20:00 | 412 | 414 | 412 | 412 | 2,100 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 412 | 412 | 412 | 412 | 118,300 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:12:00 | 412 | 412 | 412 | 412 | 251,700 | 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 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:04:00 | 412 | 412 | 412 | 412 | 255,500 | 2024-03-05 | 15:02:00 | 412 | 412 | 412 | 412 | 312,800 | | 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 | 412 | 414 | 412 | 414 | 111,200 | 2024-03-05 | 15:40:00 | 412 | 412 | 412 | 412 | 20,300 | 2024-03-05 | 15:35:00 | 412 | 412 | 410 | 412 | 218,500 | 2024-03-05 | 15:30:00 | 412 | 412 | 410 | 412 | 42,700 | 2024-03-05 | 15:26:32 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:25:00 | 412 | 412 | 410 | 412 | 30,300 | 2024-03-05 | 15:20:00 | 412 | 414 | 410 | 410 | 20,300 | 2024-03-05 | 15:15:00 | 412 | 412 | 412 | 412 | 118,300 | 2024-03-05 | 15:10:00 | 412 | 412 | 412 | 412 | 251,700 | 2024-03-05 | 15:05:00 | 412 | 412 | 412 | 412 | 226,300 | 2024-03-05 | 15:00:00 | 412 | 412 | 412 | 412 | 345,200 | 2024-03-05 | 14:55:00 | 412 | 412 | 412 | 412 | 9,900 | 2024-03-05 | 14:50:00 | 412 | 412 | 410 | 412 | 20,600 | 2024-03-05 | 14:45:00 | 412 | 412 | 410 | 412 | 26,500 | 2024-03-05 | 14:40:00 | 408 | 412 | 408 | 412 | 121,000 | 2024-03-05 | 14:35:00 | 410 | 410 | 408 | 410 | 16,600 | 2024-03-05 | 14:31:44 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 14:30:00 | 408 | 410 | 408 | 410 | 285,700 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 408 | 410 | 408 | 408 | 183,100 | 2024-03-05 | 14:15:00 | 410 | 410 | 408 | 408 | 184,400 | 2024-03-05 | 14:10:00 | 410 | 410 | 410 | 410 | 8,600 | 2024-03-05 | 14:05:00 | 410 | 410 | 408 | 410 | 18,000 | 2024-03-05 | 14:00:00 | 410 | 412 | 410 | 410 | 85,100 | 2024-03-05 | 13:55:00 | 412 | 412 | 410 | 410 | 31,300 | 2024-03-05 | 13:50:00 | 410 | 412 | 410 | 410 | 114,600 | 2024-03-05 | 13:45:00 | 408 | 410 | 408 | 410 | 57,600 | 2024-03-05 | 13:40:00 | 408 | 408 | 408 | 408 | 300 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 412 | 414 | 412 | 414 | 111,200 | 2024-03-05 | 15:30:00 | 412 | 412 | 410 | 412 | 281,500 | 2024-03-05 | 15:26:32 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:15:00 | 412 | 414 | 410 | 412 | 168,900 | 2024-03-05 | 15:00:00 | 412 | 412 | 412 | 412 | 823,200 | 2024-03-05 | 14:45:00 | 412 | 412 | 410 | 412 | 57,000 | 2024-03-05 | 14:31:44 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 14:30:00 | 408 | 412 | 408 | 412 | 423,300 | 2024-03-05 | 14:15:00 | 410 | 410 | 408 | 408 | 367,500 | 2024-03-05 | 14:00:00 | 410 | 412 | 408 | 410 | 111,700 | 2024-03-05 | 13:45:00 | 408 | 412 | 408 | 410 | 203,500 | 2024-03-05 | 13:30:00 | 410 | 410 | 408 | 408 | 634,900 | 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 | 11:58:49 | 410 | 410 | 410 | 410 | 0 | 2024-03-05 | 11:45:00 | 412 | 412 | 410 | 410 | 238,900 | 2024-03-05 | 11:41:21 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 11:30:00 | 412 | 414 | 412 | 412 | 382,300 | 2024-03-05 | 11:15:00 | 410 | 414 | 410 | 414 | 457,100 | 2024-03-05 | 11:00:00 | 412 | 414 | 412 | 414 | 522,100 | 2024-03-05 | 10:47:30 | 414 | 414 | 414 | 414 | 0 | 2024-03-05 | 10:45:00 | 414 | 414 | 412 | 412 | 108,400 | 2024-03-05 | 10:30:00 | 414 | 414 | 412 | 412 | 88,800 | 2024-03-05 | 10:15:00 | 414 | 414 | 414 | 414 | 897,400 | 2024-03-05 | 10:02:47 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 10:00:00 | 414 | 414 | 412 | 412 | 52,200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 412 | 414 | 410 | 414 | 392,700 | 2024-03-05 | 15:26:32 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:00:00 | 412 | 414 | 410 | 412 | 992,100 | 2024-03-05 | 14:31:44 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 14:30:00 | 408 | 412 | 408 | 412 | 480,300 | 2024-03-05 | 14:00:00 | 410 | 412 | 408 | 408 | 479,200 | 2024-03-05 | 13:30:00 | 410 | 412 | 408 | 410 | 838,400 | 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 | 11:58:49 | 410 | 410 | 410 | 410 | 0 | 2024-03-05 | 11:41:21 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 11:30:00 | 412 | 414 | 410 | 410 | 621,200 | 2024-03-05 | 11:00:00 | 412 | 414 | 410 | 414 | 979,200 | 2024-03-05 | 10:47:30 | 414 | 414 | 414 | 414 | 0 | 2024-03-05 | 10:30:00 | 414 | 414 | 412 | 412 | 197,200 | 2024-03-05 | 10:02:47 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 10:00:00 | 414 | 414 | 412 | 414 | 949,600 | 2024-03-05 | 09:30:00 | 408 | 414 | 408 | 414 | 1,042,100 | 2024-03-05 | 09:12:39 | 410 | 410 | 410 | 410 | 0 | 2024-03-05 | 09:00:00 | 414 | 418 | 404 | 406 | 1,789,600 | 2024-03-04 | 15:30:00 | 418 | 418 | 414 | 416 | 189,400 | 2024-03-04 | 15:09:28 | 418 | 418 | 418 | 418 | 0 | 2024-03-04 | 15:00:00 | 418 | 418 | 416 | 418 | 36,500 | 2024-03-04 | 14:30:00 | 426 | 426 | 418 | 418 | 537,400 | 2024-03-04 | 14:14:53 | 424 | 424 | 424 | 424 | 0 | 2024-03-04 | 14:00:00 | 426 | 426 | 422 | 424 | 457,800 | 2024-03-04 | 13:30:00 | 426 | 426 | 422 | 426 | 628,700 | 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 | 15:26:32 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 15:00:00 | 412 | 414 | 410 | 414 | 1,384,800 | 2024-03-05 | 14:31:44 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 14:00:00 | 410 | 412 | 408 | 412 | 959,500 | 2024-03-05 | 13:00:00 | 410 | 412 | 408 | 410 | 838,400 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:49 | 410 | 410 | 410 | 410 | 0 | 2024-03-05 | 11:41:21 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 11:00:00 | 412 | 414 | 410 | 410 | 1,600,400 | 2024-03-05 | 10:47:30 | 414 | 414 | 414 | 414 | 0 | 2024-03-05 | 10:02:47 | 412 | 412 | 412 | 412 | 0 | 2024-03-05 | 10:00:00 | 414 | 414 | 412 | 412 | 1,146,800 | 2024-03-05 | 09:12:39 | 410 | 410 | 410 | 410 | 0 | 2024-03-05 | 09:00:00 | 414 | 418 | 404 | 414 | 0 | 2024-03-04 | 15:09:28 | 418 | 418 | 418 | 418 | 0 | 2024-03-04 | 15:00:00 | 418 | 418 | 414 | 416 | 225,900 | 2024-03-04 | 14:14:53 | 424 | 424 | 424 | 424 | 0 | 2024-03-04 | 14:00:00 | 426 | 426 | 418 | 418 | 995,200 | 2024-03-04 | 13:00:00 | 426 | 426 | 422 | 426 | 621,800 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:12 | 424 | 424 | 424 | 424 | 0 | 2024-03-04 | 11:44:05 | 426 | 426 | 426 | 426 | 0 | 2024-03-04 | 11:00:00 | 424 | 426 | 422 | 424 | 1,189,300 | 2024-03-04 | 10:54:22 | 422 | 422 | 422 | 422 | 0 | 2024-03-04 | 10:03:27 | 422 | 422 | 422 | 422 | 0 | 2024-03-04 | 10:00:00 | 422 | 426 | 420 | 422 | 1,341,000 | 2024-03-04 | 09:08:09 | 408 | 408 | 408 | 408 | 0 | 2024-03-04 | 09:00:00 | 416 | 422 | 408 | 422 | 0 | 2024-03-01 | 16:00:00 | 416 | 416 | 416 | 416 | 0 | 2024-03-01 | 15:00:00 | 416 | 416 | 414 | 416 | 215,100 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 515 | 515 | 515 | 515 | 0 | 2024-05-08 | 15:33:02 | 510 | 510 | 510 | 510 | 0 | 2024-05-08 | 15:00:00 | 510 | 515 | 505 | 515 | 243,400 | 2024-05-08 | 14:45:06 | 515 | 515 | 515 | 515 | 0 | 2024-05-08 | 13:49:36 | 505 | 505 | 505 | 505 | 0 | 2024-05-08 | 13:30:00 | 515 | 515 | 500 | 510 | 1,708,100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:09 | 515 | 515 | 515 | 515 | 0 | 2024-05-08 | 11:21:22 | 520 | 520 | 520 | 520 | 0 | 2024-05-08 | 10:37:33 | 520 | 520 | 520 | 520 | 0 | 2024-05-08 | 10:30:00 | 520 | 520 | 510 | 515 | 778,500 | 2024-05-08 | 09:52:40 | 525 | 525 | 525 | 525 | 0 | 2024-05-08 | 09:03:32 | 530 | 530 | 530 | 530 | 0 | 2024-05-08 | 09:00:00 | 535 | 535 | 515 | 515 | 1,224,100 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:00:00 | 525 | 530 | 525 | 530 | 910,000 | 2024-05-07 | 14:54:42 | 525 | 525 | 525 | 525 | 0 | 2024-05-07 | 13:58:04 | 515 | 515 | 515 | 515 | 0 | 2024-05-07 | 13:30:00 | 520 | 525 | 515 | 525 | 1,328,600 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:58:43 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 11:23:04 | 525 | 525 | 525 | 525 | 0 | 2024-05-07 | 10:34:15 | 525 | 525 | 525 | 525 | 0 | 2024-05-07 | 10:30:00 | 525 | 525 | 510 | 520 | 1,715,900 | 2024-05-07 | 09:50:20 | 540 | 540 | 540 | 540 | 0 | 2024-05-07 | 09:07:00 | 530 | 530 | 530 | 530 | 0 | 2024-05-07 | 09:00:00 | 535 | 540 | 525 | 525 | 1,857,900 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:16:08 | 540 | 540 | 540 | 540 | 0 | 2024-05-06 | 15:00:00 | 535 | 540 | 530 | 535 | 4,291,400 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 535 | 535 | 500 | 515 | 4,702,100 | 2024-05-07 | 09:00:00 | 535 | 540 | 510 | 530 | 6,385,800 | 2024-05-06 | 09:00:00 | 540 | 550 | 530 | 535 | 9,018,100 | 2024-05-03 | 09:00:00 | 535 | 545 | 515 | 540 | 5,913,500 | 2024-05-02 | 09:00:00 | 545 | 555 | 520 | 530 | 6,232,100 | 2024-04-30 | 09:00:00 | 515 | 550 | 505 | 545 | 6,573,600 | 2024-04-29 | 09:00:00 | 570 | 575 | 510 | 510 | 10,587,200 | 2024-04-26 | 09:00:00 | 570 | 590 | 565 | 575 | 6,421,000 | 2024-04-25 | 09:00:00 | 580 | 585 | 560 | 570 | 4,704,600 | 2024-04-24 | 09:00:00 | 575 | 580 | 560 | 575 | 8,992,900 | 2024-04-23 | 09:00:00 | 570 | 585 | 565 | 575 | 7,315,000 | 2024-04-22 | 09:00:00 | 570 | 585 | 560 | 570 | 5,144,400 | 2024-04-19 | 09:00:00 | 580 | 580 | 555 | 570 | 4,222,200 | 2024-04-18 | 09:00:00 | 580 | 595 | 550 | 580 | 4,985,400 | 2024-04-17 | 09:00:00 | 570 | 585 | 555 | 585 | 4,398,100 | 2024-04-16 | 09:00:00 | 550 | 575 | 540 | 575 | 4,156,500 | 2024-04-05 | 09:00:00 | 550 | 565 | 535 | 550 | 6,040,100 | 2024-04-04 | 09:00:00 | 540 | 575 | 540 | 550 | 7,750,500 | 2024-04-03 | 09:00:00 | 605 | 620 | 530 | 540 | 13,524,700 | 2024-04-02 | 09:00:00 | 600 | 615 | 590 | 605 | 8,750,400 | 2024-04-01 | 09:00:00 | 575 | 640 | 570 | 600 | 12,039,600 | 2024-03-28 | 09:00:00 | 585 | 590 | 560 | 575 | 13,208,000 | 2024-03-27 | 09:00:00 | 545 | 590 | 545 | 590 | 12,758,100 | 2024-03-26 | 09:00:00 | 560 | 560 | 560 | 560 | 0 | 2024-03-25 | 09:00:00 | 560 | 560 | 560 | 560 | 0 | 2024-03-22 | 09:00:00 | 520 | 590 | 498 | 560 | 15,287,400 | 2024-03-21 | 09:00:00 | 510 | 535 | 488 | 515 | 15,848,000 | 2024-03-20 | 09:00:00 | 480 | 600 | 472 | 510 | 30,721,100 | 2024-03-19 | 09:00:00 | 456 | 480 | 436 | 480 | 12,544,900 | 2024-03-18 | 09:00:00 | 440 | 470 | 434 | 456 | 14,298,700 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 535 | 540 | 510 | 530 | 6,385,800 | 2024-05-06 | 09:00:00 | 540 | 550 | 530 | 535 | 9,018,100 | 2024-05-02 | 09:00:00 | 545 | 555 | 520 | 530 | 6,232,100 | 2024-04-30 | 09:00:00 | 515 | 550 | 505 | 545 | 6,573,600 | 2024-04-29 | 09:00:00 | 570 | 575 | 510 | 510 | 10,587,200 | 2024-04-26 | 09:00:00 | 570 | 590 | 565 | 575 | 6,421,000 | 2024-04-25 | 09:00:00 | 580 | 585 | 560 | 570 | 4,704,600 | 2024-04-24 | 09:00:00 | 575 | 580 | 560 | 575 | 8,992,900 | 2024-04-23 | 09:00:00 | 570 | 585 | 565 | 575 | 7,315,000 | 2024-04-22 | 09:00:00 | 570 | 585 | 560 | 570 | 5,144,400 | 2024-04-19 | 09:00:00 | 580 | 580 | 555 | 570 | 4,222,200 | 2024-04-18 | 09:00:00 | 580 | 595 | 550 | 580 | 4,985,400 | 2024-04-17 | 09:00:00 | 570 | 585 | 555 | 585 | 4,398,100 | 2024-04-16 | 09:00:00 | 550 | 575 | 540 | 575 | 4,156,500 | 2024-04-05 | 09:00:00 | 550 | 565 | 535 | 550 | 6,040,100 | 2024-04-04 | 09:00:00 | 540 | 575 | 540 | 550 | 7,750,500 | 2024-04-03 | 09:00:00 | 605 | 620 | 530 | 540 | 13,524,700 | 2024-04-02 | 09:00:00 | 600 | 615 | 590 | 605 | 8,750,400 | 2024-04-01 | 09:00:00 | 575 | 640 | 570 | 600 | 12,039,600 | 2024-03-28 | 09:00:00 | 585 | 590 | 560 | 575 | 13,208,000 | 2024-03-27 | 09:00:00 | 545 | 590 | 545 | 590 | 12,758,100 | 2024-03-26 | 09:00:00 | 560 | 560 | 560 | 560 | 0 | 2024-03-25 | 09:00:00 | 560 | 560 | 560 | 560 | 0 | 2024-03-22 | 09:00:00 | 520 | 590 | 498 | 560 | 15,287,400 | 2024-03-21 | 09:00:00 | 510 | 535 | 488 | 515 | 15,848,000 | 2024-03-20 | 09:00:00 | 480 | 600 | 472 | 510 | 30,721,100 | 2024-03-19 | 09:00:00 | 456 | 480 | 436 | 480 | 12,544,900 | 2024-03-18 | 09:00:00 | 440 | 470 | 434 | 456 | 14,298,700 | 2024-03-15 | 09:00:00 | 442 | 444 | 432 | 440 | 8,569,900 | 2024-03-14 | 09:00:00 | 438 | 444 | 428 | 440 | 12,440,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 540 | 550 | 530 | 535 | 9,018,100 | 2024-04-28 | 00:00:00 | 570 | 575 | 505 | 540 | 29,306,400 | 2024-04-21 | 00:00:00 | 570 | 590 | 560 | 575 | 32,577,900 | 2024-04-14 | 00:00:00 | 550 | 595 | 540 | 570 | 17,762,200 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 575 | 640 | 530 | 550 | 48,105,300 | 2024-03-24 | 00:00:00 | 560 | 590 | 545 | 575 | 25,966,100 | 2024-03-17 | 00:00:00 | 440 | 600 | 434 | 560 | 88,700,100 | 2024-03-10 | 00:00:00 | 440 | 446 | 428 | 440 | 30,623,300 | 2024-03-03 | 00:00:00 | 416 | 456 | 404 | 440 | 51,906,000 | 2024-02-25 | 00:00:00 | 402 | 440 | 402 | 416 | 54,749,200 | 2024-02-18 | 00:00:00 | 392 | 412 | 376 | 404 | 55,622,600 | 2024-02-11 | 00:00:00 | 468 | 470 | 350 | 392 | 37,249,300 | 2024-02-04 | 00:00:00 | 482 | 530 | 450 | 468 | 48,513,300 | 2024-01-28 | 00:00:00 | 430 | 494 | 426 | 482 | 48,299,500 | 2024-01-21 | 00:00:00 | 454 | 456 | 426 | 428 | 30,477,200 | 2024-01-14 | 00:00:00 | 426 | 470 | 424 | 454 | 25,362,700 | 2024-01-07 | 00:00:00 | 400 | 430 | 398 | 426 | 28,212,100 | 2023-12-31 | 00:00:00 | 398 | 412 | 384 | 400 | 16,181,900 | 2023-12-24 | 00:00:00 | 394 | 404 | 392 | 398 | 8,297,700 | 2023-12-17 | 00:00:00 | 394 | 398 | 388 | 394 | 21,719,500 | 2023-12-10 | 00:00:00 | 372 | 398 | 358 | 394 | 25,308,700 | 2023-12-03 | 00:00:00 | 370 | 390 | 362 | 372 | 17,263,800 | 2023-11-26 | 00:00:00 | 390 | 396 | 370 | 370 | 15,152,600 | 2023-11-19 | 00:00:00 | 390 | 398 | 380 | 390 | 13,940,200 | 2023-11-12 | 00:00:00 | 396 | 400 | 388 | 390 | 13,887,800 | 2023-11-05 | 00:00:00 | 394 | 418 | 388 | 396 | 16,631,400 | 2023-10-29 | 00:00:00 | 378 | 400 | 376 | 394 | 18,826,900 | 2023-10-22 | 00:00:00 | 392 | 404 | 374 | 376 | 18,616,100 | 2023-10-15 | 00:00:00 | 392 | 412 | 374 | 392 | 19,622,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 545 | 555 | 520 | 530 | 6,232,100 | 2024-03-31 | 00:00:00 | 575 | 640 | 505 | 545 | 115,606,200 | 2024-02-29 | 00:00:00 | 426 | 600 | 404 | 575 | 204,806,200 | 2024-01-31 | 00:00:00 | 470 | 530 | 350 | 426 | 211,528,400 | 2023-12-31 | 00:00:00 | 398 | 470 | 384 | 464 | 125,528,700 | 2023-11-30 | 00:00:00 | 378 | 404 | 358 | 398 | 76,332,900 | 2023-10-31 | 00:00:00 | 392 | 418 | 374 | 378 | 65,584,400 | 2023-09-30 | 00:00:00 | 406 | 430 | 374 | 394 | 95,291,700 | 2023-08-31 | 00:00:00 | 376 | 412 | 354 | 406 | 97,535,500 | 2023-07-31 | 00:00:00 | 324 | 450 | 314 | 374 | 128,044,500 | 2023-06-30 | 00:00:00 | 228 | 380 | 224 | 324 | 119,886,800 | 2023-05-31 | 00:00:00 | 198 | 260 | 189 | 228 | 32,296,300 | 2023-04-30 | 00:00:00 | 210 | 212 | 194 | 198 | 11,843,100 | 2023-03-31 | 00:00:00 | 206 | 212 | 206 | 208 | 894,900 | 2023-02-28 | 00:00:00 | 214 | 216 | 210 | 212 | 597,300 | 2023-01-31 | 00:00:00 | 228 | 228 | 208 | 212 | 2,158,000 | 2022-12-31 | 00:00:00 | 200 | 226 | 188 | 206 | 17,324,100 | 2022-11-30 | 00:00:00 | 224 | 232 | 192 | 200 | 18,000,300 | 2022-10-31 | 00:00:00 | 234 | 242 | 220 | 224 | 28,289,700 | 2022-09-30 | 00:00:00 | 240 | 244 | 212 | 234 | 66,583,000 | 2022-08-31 | 00:00:00 | 222 | 310 | 216 | 240 | 199,568,100 | 2022-07-31 | 00:00:00 | 226 | 272 | 198 | 224 | 63,133,900 | 2022-06-30 | 00:00:00 | 238 | 258 | 218 | 226 | 55,727,300 | 2022-05-31 | 00:00:00 | 224 | 252 | 195 | 234 | 154,407,000 | 2022-04-30 | 00:00:00 | 198 | 242 | 179 | 224 | 129,030,100 | 2022-03-31 | 00:00:00 | 199 | 212 | 155 | 198 | 446,386,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 545 | 555 | 520 | 530 | 6,232,100 | 2024-03-31 | 00:00:00 | 575 | 640 | 510 | 510 | 109,032,600 | 2024-02-29 | 00:00:00 | 426 | 600 | 404 | 575 | 204,806,200 | 2024-01-31 | 00:00:00 | 470 | 640 | 350 | 545 | 531,940,800 | 2023-12-31 | 00:00:00 | 398 | 600 | 350 | 575 | 541,863,300 | 2023-11-30 | 00:00:00 | 378 | 530 | 350 | 426 | 413,390,000 | 2023-10-31 | 00:00:00 | 392 | 470 | 358 | 464 | 267,446,000 | 2023-09-30 | 00:00:00 | 406 | 430 | 358 | 398 | 237,209,000 | 2023-08-31 | 00:00:00 | 376 | 430 | 354 | 378 | 258,411,600 | 2023-07-31 | 00:00:00 | 324 | 450 | 314 | 394 | 320,871,700 | 2023-06-30 | 00:00:00 | 228 | 450 | 224 | 406 | 345,466,800 | 2023-05-31 | 00:00:00 | 198 | 450 | 189 | 374 | 280,227,600 | 2023-04-30 | 00:00:00 | 210 | 380 | 189 | 324 | 164,026,200 | 2023-03-31 | 00:00:00 | 208 | 260 | 189 | 228 | 44,686,300 | 2023-02-28 | 00:00:00 | 214 | 216 | 194 | 198 | 23,415,200 | 2023-01-31 | 00:00:00 | 212 | 230 | 200 | 208 | 36,119,900 | 2022-11-30 | 00:00:00 | 224 | 266 | 188 | 212 | 202,051,700 | 2022-08-31 | 00:00:00 | 222 | 310 | 212 | 224 | 294,440,800 | 2022-05-31 | 00:00:00 | 224 | 272 | 195 | 224 | 273,268,200 | 2022-02-28 | 00:00:00 | 199 | 242 | 155 | 224 | 575,416,800 | |