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 | 298 | 298 | 298 | 298 | 349,500 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 300 | 300 | 300 | 300 | 300 | 2024-03-05 | 15:45:00 | 298 | 300 | 298 | 300 | 53,600 | 2024-03-05 | 15:44:00 | 300 | 300 | 300 | 300 | 3,100 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 298 | 298 | 298 | 298 | 7,800 | 2024-03-05 | 15:41:00 | 298 | 298 | 298 | 298 | 100 | 2024-03-05 | 15:40:00 | 298 | 300 | 296 | 300 | 31,100 | 2024-03-05 | 15:39:00 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:38:00 | 298 | 298 | 298 | 298 | 87,900 | 2024-03-05 | 15:37:00 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:36:00 | 298 | 298 | 298 | 298 | 113,700 | 2024-03-05 | 15:35:00 | 300 | 300 | 300 | 300 | 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 | 300 | 300 | 300 | 300 | 5,100 | 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 | 298 | 298 | 298 | 298 | 349,500 | 2024-03-05 | 15:46:00 | 300 | 300 | 300 | 300 | 300 | 2024-03-05 | 15:44:00 | 300 | 300 | 298 | 300 | 56,700 | 2024-03-05 | 15:42:00 | 298 | 298 | 298 | 298 | 7,800 | 2024-03-05 | 15:40:00 | 298 | 300 | 296 | 298 | 31,200 | 2024-03-05 | 15:38:00 | 298 | 298 | 298 | 298 | 87,900 | 2024-03-05 | 15:36:00 | 298 | 298 | 298 | 298 | 113,700 | 2024-03-05 | 15:34:00 | 300 | 300 | 300 | 300 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 300 | 300 | 300 | 300 | 5,100 | 2024-03-05 | 15:28:00 | 300 | 300 | 300 | 300 | 0 | 2024-03-05 | 15:26:00 | 298 | 298 | 298 | 298 | 17,600 | 2024-03-05 | 15:24:00 | 298 | 298 | 298 | 298 | 65,100 | 2024-03-05 | 15:22:00 | 298 | 298 | 298 | 298 | 111,300 | 2024-03-05 | 15:20:00 | 298 | 300 | 298 | 298 | 26,000 | 2024-03-05 | 15:18:00 | 298 | 300 | 298 | 298 | 40,100 | 2024-03-05 | 15:16:00 | 300 | 300 | 300 | 300 | 18,000 | 2024-03-05 | 15:14:00 | 298 | 300 | 298 | 300 | 28,300 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 298 | 298 | 298 | 298 | 3,300 | 2024-03-05 | 15:08:36 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:08:00 | 298 | 300 | 298 | 298 | 200 | 2024-03-05 | 15:06:00 | 298 | 298 | 298 | 298 | 30,000 | 2024-03-05 | 15:04:00 | 298 | 298 | 298 | 298 | 35,800 | 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 | 298 | 300 | 298 | 300 | 53,900 | 2024-03-05 | 15:40:00 | 298 | 300 | 296 | 300 | 42,100 | 2024-03-05 | 15:35:00 | 300 | 300 | 298 | 298 | 184,300 | 2024-03-05 | 15:30:00 | 300 | 300 | 300 | 300 | 5,100 | 2024-03-05 | 15:25:00 | 298 | 300 | 298 | 300 | 76,700 | 2024-03-05 | 15:20:00 | 298 | 300 | 298 | 298 | 127,600 | 2024-03-05 | 15:15:00 | 298 | 300 | 298 | 298 | 66,300 | 2024-03-05 | 15:10:00 | 298 | 298 | 298 | 298 | 23,400 | 2024-03-05 | 15:08:36 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:05:00 | 298 | 300 | 298 | 298 | 20,100 | 2024-03-05 | 15:00:00 | 298 | 298 | 298 | 298 | 39,400 | 2024-03-05 | 14:55:00 | 300 | 300 | 298 | 298 | 48,500 | 2024-03-05 | 14:50:00 | 300 | 300 | 298 | 300 | 101,700 | 2024-03-05 | 14:45:00 | 300 | 300 | 298 | 298 | 148,000 | 2024-03-05 | 14:40:00 | 298 | 300 | 298 | 300 | 29,500 | 2024-03-05 | 14:35:00 | 298 | 300 | 298 | 300 | 120,100 | 2024-03-05 | 14:30:00 | 298 | 298 | 298 | 298 | 37,000 | 2024-03-05 | 14:25:00 | 298 | 298 | 298 | 298 | 46,200 | 2024-03-05 | 14:20:00 | 298 | 298 | 296 | 298 | 320,300 | 2024-03-05 | 14:15:00 | 298 | 300 | 298 | 300 | 2,500 | 2024-03-05 | 14:10:00 | 298 | 300 | 298 | 298 | 200 | 2024-03-05 | 14:08:25 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 14:05:00 | 298 | 298 | 298 | 298 | 23,300 | 2024-03-05 | 14:00:00 | 298 | 300 | 298 | 298 | 15,700 | 2024-03-05 | 13:55:00 | 300 | 300 | 298 | 298 | 15,600 | 2024-03-05 | 13:50:00 | 300 | 300 | 298 | 300 | 28,700 | 2024-03-05 | 13:45:00 | 300 | 300 | 300 | 300 | 76,900 | 2024-03-05 | 13:40:00 | 298 | 300 | 298 | 300 | 35,200 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 298 | 300 | 298 | 300 | 53,900 | 2024-03-05 | 15:30:00 | 300 | 300 | 296 | 300 | 231,500 | 2024-03-05 | 15:15:00 | 298 | 300 | 298 | 300 | 270,600 | 2024-03-05 | 15:08:36 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:00:00 | 298 | 300 | 298 | 298 | 82,900 | 2024-03-05 | 14:45:00 | 300 | 300 | 298 | 298 | 298,200 | 2024-03-05 | 14:30:00 | 298 | 300 | 298 | 300 | 186,600 | 2024-03-05 | 14:15:00 | 298 | 300 | 296 | 298 | 369,000 | 2024-03-05 | 14:08:25 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 14:00:00 | 298 | 300 | 298 | 298 | 39,200 | 2024-03-05 | 13:45:00 | 300 | 300 | 298 | 298 | 121,200 | 2024-03-05 | 13:30:00 | 298 | 300 | 298 | 300 | 61,800 | 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 | 11:59:56 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:45:00 | 300 | 300 | 298 | 298 | 39,900 | 2024-03-05 | 11:30:00 | 298 | 300 | 298 | 300 | 47,600 | 2024-03-05 | 11:25:24 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:15:00 | 300 | 300 | 298 | 298 | 64,000 | 2024-03-05 | 11:00:00 | 298 | 302 | 298 | 298 | 247,700 | 2024-03-05 | 10:45:00 | 300 | 300 | 298 | 298 | 132,800 | 2024-03-05 | 10:35:30 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 10:30:00 | 296 | 300 | 296 | 300 | 425,900 | 2024-03-05 | 10:15:00 | 300 | 300 | 296 | 296 | 682,900 | 2024-03-05 | 10:00:00 | 298 | 300 | 298 | 300 | 448,600 | 2024-03-05 | 09:46:34 | 302 | 302 | 302 | 302 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 300 | 300 | 296 | 300 | 285,400 | 2024-03-05 | 15:08:36 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:00:00 | 298 | 300 | 298 | 300 | 353,500 | 2024-03-05 | 14:30:00 | 298 | 300 | 298 | 298 | 484,800 | 2024-03-05 | 14:08:25 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 14:00:00 | 298 | 300 | 296 | 298 | 408,200 | 2024-03-05 | 13:30:00 | 298 | 300 | 298 | 298 | 183,000 | 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 | 11:59:56 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:30:00 | 298 | 300 | 298 | 298 | 87,500 | 2024-03-05 | 11:25:24 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:00:00 | 298 | 302 | 298 | 298 | 311,700 | 2024-03-05 | 10:35:30 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 10:30:00 | 296 | 300 | 296 | 298 | 558,700 | 2024-03-05 | 10:00:00 | 298 | 300 | 296 | 296 | 1,131,500 | 2024-03-05 | 09:46:34 | 302 | 302 | 302 | 302 | 0 | 2024-03-05 | 09:30:00 | 300 | 304 | 298 | 298 | 2,060,700 | 2024-03-05 | 09:01:17 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 09:00:00 | 304 | 306 | 286 | 300 | 4,798,600 | 2024-03-04 | 15:45:38 | 302 | 302 | 302 | 302 | 0 | 2024-03-04 | 15:30:00 | 302 | 304 | 302 | 302 | 1,363,900 | 2024-03-04 | 15:00:00 | 302 | 304 | 302 | 304 | 229,800 | 2024-03-04 | 14:52:36 | 304 | 304 | 304 | 304 | 0 | 2024-03-04 | 14:30:00 | 302 | 304 | 302 | 302 | 639,900 | 2024-03-04 | 14:00:00 | 304 | 306 | 302 | 304 | 1,332,300 | 2024-03-04 | 13:59:13 | 304 | 304 | 304 | 304 | 0 | 2024-03-04 | 13:30:00 | 306 | 306 | 302 | 304 | 1,883,500 | 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 | 15:08:36 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 15:00:00 | 298 | 300 | 296 | 300 | 638,900 | 2024-03-05 | 14:08:25 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 14:00:00 | 298 | 300 | 296 | 298 | 893,000 | 2024-03-05 | 13:00:00 | 298 | 300 | 298 | 298 | 181,600 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:56 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:25:24 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 11:00:00 | 298 | 302 | 298 | 298 | 398,400 | 2024-03-05 | 10:35:30 | 298 | 298 | 298 | 298 | 0 | 2024-03-05 | 10:00:00 | 298 | 300 | 296 | 298 | 1,690,200 | 2024-03-05 | 09:46:34 | 302 | 302 | 302 | 302 | 0 | 2024-03-05 | 09:01:17 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 09:00:00 | 304 | 306 | 286 | 298 | 6,859,300 | 2024-03-04 | 15:45:38 | 302 | 302 | 302 | 302 | 0 | 2024-03-04 | 15:00:00 | 302 | 304 | 302 | 302 | 1,593,700 | 2024-03-04 | 14:52:36 | 304 | 304 | 304 | 304 | 0 | 2024-03-04 | 14:00:00 | 304 | 306 | 302 | 302 | 1,972,200 | 2024-03-04 | 13:59:13 | 304 | 304 | 304 | 304 | 0 | 2024-03-04 | 13:00:00 | 306 | 306 | 302 | 304 | 1,883,500 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:57:22 | 306 | 306 | 306 | 306 | 0 | 2024-03-04 | 11:23:58 | 306 | 306 | 306 | 306 | 0 | 2024-03-04 | 11:00:00 | 308 | 308 | 304 | 306 | 775,800 | 2024-03-04 | 10:36:34 | 308 | 308 | 308 | 308 | 0 | 2024-03-04 | 10:00:00 | 308 | 312 | 306 | 308 | 2,911,600 | 2024-03-04 | 09:49:36 | 308 | 308 | 308 | 308 | 0 | 2024-03-04 | 09:00:00 | 302 | 312 | 302 | 308 | 0 | 2024-03-01 | 15:03:51 | 304 | 304 | 304 | 304 | 0 | 2024-03-01 | 15:00:00 | 302 | 308 | 302 | 302 | 6,198,800 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 208 | 208 | 208 | 208 | 0 | 2024-05-08 | 15:23:31 | 212 | 212 | 212 | 212 | 0 | 2024-05-08 | 15:00:00 | 210 | 212 | 206 | 208 | 1,945,500 | 2024-05-08 | 14:27:20 | 208 | 208 | 208 | 208 | 0 | 2024-05-08 | 13:31:25 | 210 | 210 | 210 | 210 | 0 | 2024-05-08 | 13:30:00 | 210 | 210 | 206 | 210 | 1,479,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:22 | 210 | 210 | 210 | 210 | 0 | 2024-05-08 | 11:53:55 | 208 | 208 | 208 | 208 | 0 | 2024-05-08 | 11:09:01 | 212 | 212 | 212 | 212 | 0 | 2024-05-08 | 10:30:00 | 216 | 216 | 206 | 210 | 6,785,800 | 2024-05-08 | 10:26:17 | 216 | 216 | 216 | 216 | 0 | 2024-05-08 | 09:39:33 | 216 | 216 | 216 | 216 | 0 | 2024-05-08 | 09:00:00 | 238 | 238 | 210 | 216 | 3,757,100 | 2024-05-07 | 16:14:10 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 220 | 220 | 220 | 220 | 0 | 2024-05-07 | 15:31:03 | 222 | 222 | 222 | 222 | 0 | 2024-05-07 | 15:00:00 | 222 | 222 | 218 | 220 | 1,463,800 | 2024-05-07 | 14:34:38 | 222 | 222 | 222 | 222 | 0 | 2024-05-07 | 13:42:06 | 224 | 224 | 224 | 224 | 0 | 2024-05-07 | 13:30:00 | 222 | 224 | 220 | 222 | 537,000 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:52:09 | 224 | 224 | 224 | 224 | 0 | 2024-05-07 | 11:07:25 | 220 | 220 | 220 | 220 | 0 | 2024-05-07 | 10:30:00 | 220 | 224 | 218 | 224 | 1,301,200 | 2024-05-07 | 10:20:24 | 222 | 222 | 222 | 222 | 0 | 2024-05-07 | 09:39:24 | 224 | 224 | 224 | 224 | 0 | 2024-05-07 | 09:00:00 | 262 | 262 | 220 | 222 | 1,904,200 | 2024-05-06 | 16:11:59 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:46:02 | 226 | 226 | 226 | 226 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 238 | 238 | 206 | 208 | 14,139,600 | 2024-05-07 | 09:00:00 | 262 | 262 | 218 | 220 | 5,220,500 | 2024-05-06 | 09:00:00 | 228 | 232 | 222 | 224 | 5,361,900 | 2024-05-03 | 09:00:00 | 183 | 234 | 183 | 226 | 9,282,900 | 2024-05-02 | 09:00:00 | 240 | 244 | 224 | 228 | 11,958,400 | 2024-04-30 | 09:00:00 | 246 | 248 | 236 | 240 | 6,194,800 | 2024-04-29 | 09:00:00 | 250 | 250 | 232 | 240 | 11,740,000 | 2024-04-26 | 09:00:00 | 258 | 264 | 242 | 246 | 13,137,200 | 2024-04-25 | 09:00:00 | 272 | 272 | 258 | 258 | 10,138,800 | 2024-04-24 | 09:00:00 | 276 | 280 | 268 | 268 | 11,855,800 | 2024-04-23 | 09:00:00 | 282 | 290 | 272 | 272 | 19,404,000 | 2024-04-22 | 09:00:00 | 294 | 316 | 280 | 282 | 100,462,400 | 2024-04-19 | 09:00:00 | 290 | 298 | 286 | 294 | 11,242,700 | 2024-04-18 | 09:00:00 | 282 | 306 | 282 | 294 | 31,902,600 | 2024-04-17 | 09:00:00 | 278 | 288 | 278 | 282 | 6,972,800 | 2024-04-16 | 09:00:00 | 268 | 286 | 268 | 278 | 10,871,500 | 2024-04-05 | 09:00:00 | 280 | 290 | 280 | 286 | 3,852,400 | 2024-04-04 | 09:00:00 | 278 | 288 | 278 | 284 | 5,933,500 | 2024-04-03 | 09:00:00 | 272 | 296 | 272 | 284 | 6,913,500 | 2024-04-02 | 09:00:00 | 290 | 296 | 282 | 288 | 13,207,200 | 2024-04-01 | 09:00:00 | 300 | 306 | 292 | 292 | 8,251,300 | 2024-03-28 | 09:00:00 | 302 | 314 | 302 | 302 | 13,286,300 | 2024-03-27 | 09:00:00 | 278 | 304 | 278 | 302 | 11,060,400 | 2024-03-26 | 09:00:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-25 | 09:00:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-22 | 09:00:00 | 326 | 326 | 306 | 308 | 24,630,400 | 2024-03-21 | 09:00:00 | 348 | 364 | 316 | 318 | 96,337,200 | 2024-03-20 | 09:00:00 | 362 | 374 | 340 | 346 | 131,386,000 | 2024-03-19 | 09:00:00 | 338 | 392 | 326 | 356 | 314,141,100 | 2024-03-18 | 09:00:00 | 302 | 336 | 302 | 334 | 45,986,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-06 | 09:00:00 | 228 | 232 | 222 | 224 | 5,361,900 | 2024-05-03 | 09:00:00 | 183 | 234 | 183 | 226 | 9,282,900 | 2024-05-02 | 09:00:00 | 240 | 244 | 224 | 228 | 11,958,400 | 2024-04-30 | 09:00:00 | 246 | 248 | 236 | 240 | 6,194,800 | 2024-04-29 | 09:00:00 | 250 | 250 | 232 | 240 | 11,740,000 | 2024-04-26 | 09:00:00 | 258 | 264 | 242 | 246 | 13,137,200 | 2024-04-25 | 09:00:00 | 272 | 272 | 258 | 258 | 10,138,800 | 2024-04-24 | 09:00:00 | 276 | 280 | 268 | 268 | 11,855,800 | 2024-04-23 | 09:00:00 | 282 | 290 | 272 | 272 | 19,404,000 | 2024-04-22 | 09:00:00 | 294 | 316 | 280 | 282 | 100,462,400 | 2024-04-19 | 09:00:00 | 290 | 298 | 286 | 294 | 11,242,700 | 2024-04-18 | 09:00:00 | 282 | 306 | 282 | 294 | 31,902,600 | 2024-04-17 | 09:00:00 | 278 | 288 | 278 | 282 | 6,972,800 | 2024-04-16 | 09:00:00 | 268 | 286 | 268 | 278 | 10,871,500 | 2024-04-05 | 09:00:00 | 280 | 290 | 280 | 286 | 3,852,400 | 2024-04-04 | 09:00:00 | 278 | 288 | 278 | 284 | 5,933,500 | 2024-04-03 | 09:00:00 | 272 | 296 | 272 | 284 | 6,913,500 | 2024-04-02 | 09:00:00 | 290 | 296 | 282 | 288 | 13,207,200 | 2024-04-01 | 09:00:00 | 300 | 306 | 292 | 292 | 8,251,300 | 2024-03-28 | 09:00:00 | 302 | 314 | 302 | 302 | 13,286,300 | 2024-03-27 | 09:00:00 | 278 | 304 | 278 | 302 | 11,060,400 | 2024-03-26 | 09:00:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-25 | 09:00:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-22 | 09:00:00 | 326 | 326 | 306 | 308 | 24,630,400 | 2024-03-21 | 09:00:00 | 348 | 364 | 316 | 318 | 96,337,200 | 2024-03-20 | 09:00:00 | 362 | 374 | 340 | 346 | 131,386,000 | 2024-03-19 | 09:00:00 | 338 | 392 | 326 | 356 | 314,141,100 | 2024-03-18 | 09:00:00 | 302 | 336 | 302 | 334 | 45,986,900 | 2024-03-15 | 09:00:00 | 306 | 324 | 304 | 320 | 19,429,400 | 2024-03-14 | 09:00:00 | 308 | 314 | 306 | 308 | 4,742,600 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 228 | 232 | 222 | 224 | 5,361,900 | 2024-04-28 | 00:00:00 | 250 | 250 | 183 | 226 | 39,176,100 | 2024-04-21 | 00:00:00 | 294 | 316 | 242 | 246 | 154,998,200 | 2024-04-14 | 00:00:00 | 268 | 306 | 268 | 294 | 60,989,600 | 2024-04-07 | 00:00:00 | 286 | 286 | 286 | 286 | 0 | 2024-03-31 | 00:00:00 | 300 | 306 | 272 | 286 | 38,157,900 | 2024-03-24 | 00:00:00 | 308 | 314 | 278 | 302 | 24,346,700 | 2024-03-17 | 00:00:00 | 302 | 392 | 302 | 308 | 612,481,600 | 2024-03-10 | 00:00:00 | 302 | 324 | 300 | 320 | 36,728,900 | 2024-03-03 | 00:00:00 | 302 | 312 | 286 | 302 | 61,650,700 | 2024-02-25 | 00:00:00 | 308 | 326 | 284 | 302 | 191,408,600 | 2024-02-18 | 00:00:00 | 336 | 362 | 300 | 308 | 159,907,300 | 2024-02-11 | 00:00:00 | 370 | 530 | 342 | 348 | 970,751,800 | 2024-02-04 | 00:00:00 | 396 | 400 | 364 | 388 | 99,519,000 | 2024-01-28 | 00:00:00 | 340 | 416 | 340 | 394 | 227,793,400 | 2024-01-21 | 00:00:00 | 376 | 408 | 342 | 360 | 152,093,900 | 2024-01-14 | 00:00:00 | 306 | 396 | 298 | 372 | 158,881,500 | 2024-01-07 | 00:00:00 | 286 | 312 | 286 | 306 | 48,886,400 | 2023-12-31 | 00:00:00 | 262 | 332 | 260 | 296 | 119,115,900 | 2023-12-24 | 00:00:00 | 260 | 268 | 242 | 262 | 9,574,000 | 2023-12-17 | 00:00:00 | 264 | 266 | 240 | 260 | 12,926,000 | 2023-12-10 | 00:00:00 | 280 | 288 | 258 | 260 | 23,957,700 | 2023-12-03 | 00:00:00 | 264 | 290 | 264 | 274 | 27,208,900 | 2023-11-26 | 00:00:00 | 254 | 288 | 252 | 282 | 23,989,500 | 2023-11-19 | 00:00:00 | 278 | 288 | 262 | 274 | 26,898,500 | 2023-11-12 | 00:00:00 | 306 | 312 | 274 | 276 | 51,731,600 | 2023-11-05 | 00:00:00 | 288 | 350 | 282 | 306 | 237,389,900 | 2023-10-29 | 00:00:00 | 364 | 368 | 266 | 286 | 258,801,000 | 2023-10-22 | 00:00:00 | 274 | 484 | 258 | 360 | 1,060,749,600 | 2023-10-15 | 00:00:00 | 266 | 268 | 246 | 254 | 18,392,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 240 | 244 | 224 | 228 | 11,958,400 | 2024-03-31 | 00:00:00 | 300 | 316 | 232 | 240 | 272,080,500 | 2024-02-29 | 00:00:00 | 308 | 392 | 278 | 302 | 757,488,300 | 2024-01-31 | 00:00:00 | 390 | 530 | 284 | 306 | 1,483,569,400 | 2023-12-31 | 00:00:00 | 262 | 416 | 260 | 410 | 622,508,000 | 2023-11-30 | 00:00:00 | 252 | 290 | 240 | 262 | 81,788,100 | 2023-10-31 | 00:00:00 | 360 | 368 | 254 | 270 | 510,339,600 | 2023-09-30 | 00:00:00 | 268 | 484 | 246 | 354 | 1,194,226,100 | 2023-08-31 | 00:00:00 | 278 | 280 | 260 | 268 | 85,932,700 | 2023-07-31 | 00:00:00 | 296 | 304 | 268 | 280 | 92,621,100 | 2023-06-30 | 00:00:00 | 270 | 312 | 262 | 302 | 108,269,700 | 2023-05-31 | 00:00:00 | 272 | 288 | 258 | 270 | 68,963,300 | 2023-04-30 | 00:00:00 | 294 | 314 | 268 | 272 | 75,906,900 | 2023-03-31 | 00:00:00 | 310 | 310 | 302 | 306 | 3,770,300 | 2023-02-28 | 00:00:00 | 346 | 346 | 338 | 338 | 4,606,900 | 2023-01-31 | 00:00:00 | 352 | 354 | 346 | 352 | 5,147,100 | 2022-12-31 | 00:00:00 | 414 | 414 | 344 | 358 | 166,062,800 | 2022-11-30 | 00:00:00 | 370 | 410 | 310 | 410 | 174,599,200 | 2022-10-31 | 00:00:00 | 380 | 386 | 360 | 366 | 119,102,000 | 2022-09-30 | 00:00:00 | 398 | 406 | 360 | 380 | 141,601,100 | 2022-08-31 | 00:00:00 | 426 | 432 | 382 | 398 | 168,062,200 | 2022-07-31 | 00:00:00 | 382 | 444 | 374 | 422 | 323,098,200 | 2022-06-30 | 00:00:00 | 390 | 400 | 370 | 382 | 227,018,100 | 2022-05-31 | 00:00:00 | 412 | 422 | 370 | 390 | 355,359,900 | 2022-04-30 | 00:00:00 | 428 | 428 | 348 | 412 | 236,770,400 | 2022-03-31 | 00:00:00 | 448 | 462 | 412 | 428 | 237,011,400 | 2022-02-28 | 00:00:00 | 458 | 472 | 430 | 448 | 235,304,700 | 2022-01-31 | 00:00:00 | 450 | 478 | 430 | 458 | 320,336,500 | 2021-12-31 | 00:00:00 | 484 | 492 | 420 | 450 | 334,510,200 | 2021-11-30 | 00:00:00 | 450 | 540 | 440 | 484 | 549,594,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 240 | 244 | 224 | 228 | 11,958,400 | 2024-03-31 | 00:00:00 | 300 | 316 | 232 | 240 | 265,885,700 | 2024-02-29 | 00:00:00 | 308 | 392 | 278 | 302 | 757,488,300 | 2024-01-31 | 00:00:00 | 390 | 530 | 232 | 240 | 2,513,138,200 | 2023-12-31 | 00:00:00 | 262 | 530 | 260 | 302 | 2,863,565,700 | 2023-11-30 | 00:00:00 | 252 | 530 | 240 | 306 | 2,187,865,500 | 2023-10-31 | 00:00:00 | 360 | 416 | 240 | 410 | 1,214,635,700 | 2023-09-30 | 00:00:00 | 268 | 484 | 240 | 262 | 1,786,353,800 | 2023-08-31 | 00:00:00 | 278 | 484 | 246 | 270 | 1,790,498,400 | 2023-07-31 | 00:00:00 | 296 | 484 | 246 | 354 | 1,372,779,900 | 2023-06-30 | 00:00:00 | 270 | 312 | 260 | 268 | 286,823,500 | 2023-05-31 | 00:00:00 | 272 | 312 | 258 | 280 | 269,854,100 | 2023-04-30 | 00:00:00 | 294 | 314 | 258 | 302 | 253,139,900 | 2023-03-31 | 00:00:00 | 306 | 314 | 258 | 270 | 149,056,400 | 2023-02-28 | 00:00:00 | 346 | 346 | 268 | 272 | 145,495,400 | 2023-01-31 | 00:00:00 | 352 | 358 | 302 | 306 | 184,317,300 | 2022-10-31 | 00:00:00 | 380 | 414 | 310 | 358 | 459,764,000 | 2022-07-31 | 00:00:00 | 382 | 444 | 360 | 380 | 632,761,500 | 2022-04-30 | 00:00:00 | 428 | 428 | 348 | 382 | 819,148,400 | 2022-01-31 | 00:00:00 | 450 | 478 | 412 | 428 | 792,652,600 | 2021-10-31 | 00:00:00 | 478 | 580 | 420 | 450 | 1,478,003,400 | 2021-07-31 | 00:00:00 | 535 | 625 | 410 | 478 | 1,741,651,900 | 2021-04-30 | 00:00:00 | 408 | 555 | 344 | 535 | 2,503,782,300 | 2021-01-31 | 00:00:00 | 270 | 430 | 258 | 408 | 830,037,300 | |