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 | 141 | 141 | 141 | 141 | 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 | 140 | 140 | 140 | 140 | 50,400 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 140 | 140 | 140 | 140 | 1,200 | 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 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 140 | 140 | 140 | 140 | 50,400 | 2024-03-05 | 15:40:00 | 140 | 140 | 140 | 140 | 1,200 | 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 | 140 | 140 | 140 | 140 | 300 | 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 | 141 | 141 | 141 | 141 | 2,000 | 2024-03-05 | 15:12:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 15:12:00 | 140 | 140 | 140 | 140 | 200 | 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 | 140 | 140 | 140 | 140 | 28,600 | 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 | 140 | 140 | 140 | 140 | 51,600 | 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 | 140 | 140 | 140 | 140 | 300 | 2024-03-05 | 15:15:00 | 141 | 141 | 141 | 141 | 2,000 | 2024-03-05 | 15:12:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 15:10:00 | 140 | 140 | 140 | 140 | 200 | 2024-03-05 | 15:05:00 | 140 | 140 | 140 | 140 | 28,600 | 2024-03-05 | 15:00:00 | 140 | 140 | 140 | 140 | 54,000 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 140 | 140 | 140 | 140 | 15,400 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:00 | 140 | 140 | 140 | 140 | 6,600 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 140 | 140 | 140 | 140 | 900 | 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 | 14:15:42 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 14:15:00 | 141 | 141 | 141 | 141 | 2,000 | 2024-03-05 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 140 | 140 | 140 | 140 | 4,500 | 2024-03-05 | 14:00:00 | 140 | 140 | 140 | 140 | 28,000 | 2024-03-05 | 13:55:00 | 140 | 140 | 140 | 140 | 22,000 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 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 | 140 | 140 | 140 | 140 | 51,600 | 2024-03-05 | 15:15:00 | 141 | 141 | 140 | 140 | 2,300 | 2024-03-05 | 15:12:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 15:00:00 | 140 | 140 | 140 | 140 | 82,800 | 2024-03-05 | 14:45:00 | 140 | 140 | 140 | 140 | 15,400 | 2024-03-05 | 14:30:00 | 140 | 140 | 140 | 140 | 7,500 | 2024-03-05 | 14:15:42 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 14:15:00 | 141 | 141 | 141 | 141 | 2,000 | 2024-03-05 | 14:00:00 | 140 | 140 | 140 | 140 | 32,500 | 2024-03-05 | 13:45:00 | 140 | 140 | 140 | 140 | 22,000 | 2024-03-05 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 11:59:26 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:45:00 | 140 | 140 | 140 | 140 | 22,000 | 2024-03-05 | 11:30:00 | 140 | 140 | 140 | 140 | 27,200 | 2024-03-05 | 11:29:06 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:15:00 | 140 | 140 | 140 | 140 | 1,200 | 2024-03-05 | 11:00:00 | 141 | 141 | 141 | 141 | 3,000 | 2024-03-05 | 10:45:00 | 141 | 141 | 141 | 141 | 1,000 | 2024-03-05 | 10:35:18 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 10:30:00 | 141 | 141 | 140 | 141 | 2,000 | 2024-03-05 | 10:15:00 | 140 | 141 | 140 | 140 | 158,700 | 2024-03-05 | 10:00:00 | 140 | 140 | 139 | 139 | 54,100 | 2024-03-05 | 09:45:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 140 | 140 | 140 | 140 | 51,600 | 2024-03-05 | 15:12:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 15:00:00 | 140 | 141 | 140 | 140 | 85,100 | 2024-03-05 | 14:30:00 | 140 | 140 | 140 | 140 | 22,900 | 2024-03-05 | 14:15:42 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 14:00:00 | 140 | 141 | 140 | 141 | 34,500 | 2024-03-05 | 13:30:00 | 140 | 140 | 140 | 140 | 22,000 | 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 | 11:59:26 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:30:00 | 140 | 140 | 140 | 140 | 49,200 | 2024-03-05 | 11:29:06 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:00:00 | 141 | 141 | 140 | 140 | 4,200 | 2024-03-05 | 10:35:18 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 10:30:00 | 141 | 141 | 140 | 141 | 3,000 | 2024-03-05 | 10:00:00 | 140 | 141 | 139 | 140 | 212,800 | 2024-03-05 | 09:39:55 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 09:30:00 | 140 | 140 | 139 | 139 | 1,000 | 2024-03-05 | 09:04:13 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 09:00:00 | 140 | 140 | 139 | 140 | 212,900 | 2024-03-04 | 15:30:00 | 141 | 141 | 140 | 140 | 27,600 | 2024-03-04 | 15:00:00 | 140 | 141 | 140 | 141 | 39,800 | 2024-03-04 | 14:52:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-04 | 14:30:00 | 139 | 140 | 139 | 140 | 4,100 | 2024-03-04 | 14:00:00 | 139 | 139 | 138 | 139 | 1,077,100 | 2024-03-04 | 13:58:13 | 139 | 139 | 139 | 139 | 0 | 2024-03-04 | 13:30:00 | 139 | 139 | 139 | 139 | 145,500 | 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 | 15:12:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 15:00:00 | 140 | 141 | 140 | 140 | 136,700 | 2024-03-05 | 14:15:42 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 14:00:00 | 140 | 141 | 140 | 140 | 57,400 | 2024-03-05 | 13:00:00 | 140 | 140 | 140 | 140 | 22,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:26 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:29:06 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 11:00:00 | 141 | 141 | 140 | 140 | 53,400 | 2024-03-05 | 10:35:18 | 141 | 141 | 141 | 141 | 0 | 2024-03-05 | 10:00:00 | 140 | 141 | 139 | 141 | 166,100 | 2024-03-05 | 09:39:55 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 09:04:13 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 09:00:00 | 140 | 140 | 139 | 139 | 213,900 | 2024-03-04 | 15:00:00 | 140 | 141 | 140 | 140 | 67,400 | 2024-03-04 | 14:52:32 | 140 | 140 | 140 | 140 | 0 | 2024-03-04 | 14:00:00 | 139 | 140 | 138 | 140 | 717,600 | 2024-03-04 | 13:58:13 | 139 | 139 | 139 | 139 | 0 | 2024-03-04 | 13:00:00 | 139 | 139 | 139 | 139 | 145,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:50:39 | 140 | 140 | 140 | 140 | 0 | 2024-03-04 | 11:11:31 | 140 | 140 | 140 | 140 | 0 | 2024-03-04 | 11:00:00 | 140 | 140 | 139 | 140 | 1,600 | 2024-03-04 | 10:41:49 | 139 | 139 | 139 | 139 | 0 | 2024-03-04 | 10:00:00 | 139 | 141 | 135 | 139 | 1,040,400 | 2024-03-04 | 09:52:18 | 141 | 141 | 141 | 141 | 0 | 2024-03-04 | 09:00:00 | 141 | 142 | 139 | 139 | 250,400 | 2024-03-01 | 15:42:55 | 140 | 140 | 140 | 140 | 0 | 2024-03-01 | 15:00:00 | 140 | 141 | 140 | 140 | 8,400 | 2024-03-01 | 14:23:56 | 141 | 141 | 141 | 141 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 120 | 120 | 120 | 120 | 0 | 2024-05-08 | 15:01:01 | 121 | 121 | 121 | 121 | 0 | 2024-05-08 | 15:00:00 | 121 | 121 | 120 | 120 | 17,500 | 2024-05-08 | 14:14:18 | 120 | 120 | 120 | 120 | 0 | 2024-05-08 | 13:30:00 | 120 | 124 | 120 | 121 | 1,489,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:42 | 121 | 121 | 121 | 121 | 0 | 2024-05-08 | 11:43:45 | 122 | 122 | 122 | 122 | 0 | 2024-05-08 | 10:30:00 | 121 | 122 | 121 | 121 | 79,000 | 2024-05-08 | 10:24:36 | 122 | 122 | 122 | 122 | 0 | 2024-05-08 | 09:24:41 | 123 | 123 | 123 | 123 | 0 | 2024-05-08 | 09:00:00 | 124 | 124 | 122 | 122 | 151,100 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:20:51 | 120 | 120 | 120 | 120 | 0 | 2024-05-07 | 15:00:00 | 121 | 124 | 119 | 124 | 361,000 | 2024-05-07 | 13:36:30 | 120 | 120 | 120 | 120 | 0 | 2024-05-07 | 13:30:00 | 120 | 121 | 120 | 120 | 95,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:58:10 | 122 | 122 | 122 | 122 | 0 | 2024-05-07 | 11:43:52 | 120 | 120 | 120 | 120 | 0 | 2024-05-07 | 10:50:00 | 120 | 120 | 120 | 120 | 0 | 2024-05-07 | 10:30:00 | 123 | 123 | 120 | 122 | 116,000 | 2024-05-07 | 10:10:09 | 124 | 124 | 124 | 124 | 0 | 2024-05-07 | 09:00:08 | 125 | 125 | 125 | 125 | 0 | 2024-05-07 | 09:00:00 | 124 | 125 | 119 | 120 | 1,187,100 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:37:23 | 126 | 126 | 126 | 126 | 0 | 2024-05-06 | 15:00:00 | 120 | 126 | 119 | 124 | 235,600 | 2024-05-06 | 14:54:07 | 121 | 121 | 121 | 121 | 0 | 2024-05-06 | 14:01:11 | 122 | 122 | 122 | 122 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 124 | 124 | 120 | 120 | 1,643,600 | 2024-05-07 | 09:00:00 | 124 | 125 | 119 | 124 | 1,699,900 | 2024-05-06 | 09:00:00 | 123 | 129 | 119 | 124 | 1,868,100 | 2024-05-03 | 09:00:00 | 127 | 127 | 121 | 121 | 960,600 | 2024-05-02 | 09:00:00 | 123 | 127 | 121 | 127 | 494,400 | 2024-04-30 | 09:00:00 | 122 | 133 | 122 | 123 | 197,000 | 2024-04-29 | 09:00:00 | 121 | 123 | 120 | 122 | 341,000 | 2024-04-26 | 09:00:00 | 120 | 122 | 119 | 121 | 720,500 | 2024-04-25 | 09:00:00 | 121 | 122 | 119 | 121 | 160,800 | 2024-04-24 | 09:00:00 | 121 | 121 | 119 | 120 | 300,300 | 2024-04-23 | 09:00:00 | 119 | 122 | 119 | 121 | 140,800 | 2024-04-22 | 09:00:00 | 121 | 121 | 119 | 119 | 170,400 | 2024-04-19 | 09:00:00 | 121 | 123 | 117 | 121 | 1,620,300 | 2024-04-18 | 09:00:00 | 124 | 125 | 120 | 121 | 159,000 | 2024-04-17 | 09:00:00 | 121 | 125 | 120 | 122 | 2,098,500 | 2024-04-16 | 09:00:00 | 132 | 132 | 120 | 122 | 3,380,700 | 2024-04-05 | 09:00:00 | 120 | 127 | 120 | 122 | 300,100 | 2024-04-04 | 09:00:00 | 125 | 125 | 120 | 121 | 827,000 | 2024-04-03 | 09:00:00 | 131 | 133 | 118 | 120 | 3,579,900 | 2024-04-02 | 09:00:00 | 133 | 138 | 131 | 131 | 379,200 | 2024-04-01 | 09:00:00 | 133 | 134 | 132 | 132 | 685,000 | 2024-03-28 | 09:00:00 | 134 | 136 | 132 | 133 | 2,122,900 | 2024-03-27 | 09:00:00 | 133 | 138 | 133 | 133 | 1,467,900 | 2024-03-26 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-25 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-22 | 09:00:00 | 140 | 141 | 138 | 138 | 95,200 | 2024-03-21 | 09:00:00 | 142 | 142 | 140 | 140 | 472,000 | 2024-03-20 | 09:00:00 | 138 | 141 | 137 | 140 | 573,000 | 2024-03-19 | 09:00:00 | 137 | 140 | 135 | 138 | 758,600 | 2024-03-18 | 09:00:00 | 134 | 137 | 133 | 137 | 1,333,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 124 | 125 | 119 | 124 | 1,699,900 | 2024-05-06 | 09:00:00 | 123 | 129 | 119 | 124 | 1,868,100 | 2024-05-02 | 09:00:00 | 123 | 127 | 121 | 127 | 494,400 | 2024-04-30 | 09:00:00 | 122 | 133 | 122 | 123 | 197,000 | 2024-04-29 | 09:00:00 | 121 | 123 | 120 | 122 | 341,000 | 2024-04-26 | 09:00:00 | 120 | 122 | 119 | 121 | 720,500 | 2024-04-25 | 09:00:00 | 121 | 122 | 119 | 121 | 160,800 | 2024-04-24 | 09:00:00 | 121 | 121 | 119 | 120 | 300,300 | 2024-04-23 | 09:00:00 | 119 | 122 | 119 | 121 | 140,800 | 2024-04-22 | 09:00:00 | 121 | 121 | 119 | 119 | 170,400 | 2024-04-19 | 09:00:00 | 121 | 123 | 117 | 121 | 1,620,300 | 2024-04-18 | 09:00:00 | 124 | 125 | 120 | 121 | 159,000 | 2024-04-17 | 09:00:00 | 121 | 125 | 120 | 122 | 2,098,500 | 2024-04-16 | 09:00:00 | 132 | 132 | 120 | 122 | 3,380,700 | 2024-04-05 | 09:00:00 | 120 | 127 | 120 | 122 | 300,100 | 2024-04-04 | 09:00:00 | 125 | 125 | 120 | 121 | 827,000 | 2024-04-03 | 09:00:00 | 131 | 133 | 118 | 120 | 3,579,900 | 2024-04-02 | 09:00:00 | 133 | 138 | 131 | 131 | 379,200 | 2024-04-01 | 09:00:00 | 133 | 134 | 132 | 132 | 685,000 | 2024-03-28 | 09:00:00 | 134 | 136 | 132 | 133 | 2,122,900 | 2024-03-27 | 09:00:00 | 133 | 138 | 133 | 133 | 1,467,900 | 2024-03-26 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-25 | 09:00:00 | 138 | 138 | 138 | 138 | 0 | 2024-03-22 | 09:00:00 | 140 | 141 | 138 | 138 | 95,200 | 2024-03-21 | 09:00:00 | 142 | 142 | 140 | 140 | 472,000 | 2024-03-20 | 09:00:00 | 138 | 141 | 137 | 140 | 573,000 | 2024-03-19 | 09:00:00 | 137 | 140 | 135 | 138 | 758,600 | 2024-03-18 | 09:00:00 | 134 | 137 | 133 | 137 | 1,333,600 | 2024-03-15 | 09:00:00 | 140 | 141 | 131 | 134 | 2,847,500 | 2024-03-14 | 09:00:00 | 140 | 141 | 139 | 140 | 995,600 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 123 | 129 | 119 | 124 | 3,568,000 | 2024-04-28 | 00:00:00 | 121 | 133 | 120 | 121 | 1,993,000 | 2024-04-21 | 00:00:00 | 121 | 122 | 119 | 121 | 1,492,800 | 2024-04-14 | 00:00:00 | 132 | 132 | 117 | 121 | 7,258,500 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 133 | 138 | 118 | 122 | 5,771,200 | 2024-03-24 | 00:00:00 | 138 | 138 | 132 | 133 | 3,590,800 | 2024-03-17 | 00:00:00 | 134 | 142 | 133 | 138 | 3,232,400 | 2024-03-10 | 00:00:00 | 140 | 141 | 131 | 134 | 5,716,800 | 2024-03-03 | 00:00:00 | 141 | 142 | 135 | 140 | 7,982,200 | 2024-02-25 | 00:00:00 | 140 | 142 | 136 | 140 | 14,573,200 | 2024-02-18 | 00:00:00 | 136 | 139 | 135 | 138 | 9,693,700 | 2024-02-11 | 00:00:00 | 131 | 136 | 130 | 135 | 10,033,800 | 2024-02-04 | 00:00:00 | 129 | 137 | 127 | 131 | 14,081,000 | 2024-01-28 | 00:00:00 | 122 | 129 | 122 | 129 | 11,648,400 | 2024-01-21 | 00:00:00 | 122 | 129 | 118 | 122 | 25,303,800 | 2024-01-14 | 00:00:00 | 117 | 123 | 117 | 122 | 8,943,600 | 2024-01-07 | 00:00:00 | 118 | 125 | 116 | 117 | 23,323,900 | 2023-12-31 | 00:00:00 | 112 | 124 | 111 | 117 | 35,054,100 | 2023-12-24 | 00:00:00 | 110 | 127 | 108 | 112 | 70,739,400 | 2023-12-17 | 00:00:00 | 105 | 111 | 103 | 110 | 26,781,400 | 2023-12-10 | 00:00:00 | 105 | 114 | 104 | 105 | 35,463,300 | 2023-12-03 | 00:00:00 | 100 | 110 | 97 | 105 | 25,796,000 | 2023-11-26 | 00:00:00 | 101 | 127 | 101 | 107 | 342,487,400 | 2023-11-19 | 00:00:00 | 102 | 112 | 100 | 100 | 57,840,800 | 2023-11-12 | 00:00:00 | 110 | 112 | 101 | 102 | 30,419,400 | 2023-11-05 | 00:00:00 | 102 | 119 | 99 | 110 | 187,205,000 | 2023-10-29 | 00:00:00 | 118 | 121 | 96 | 99 | 70,549,100 | 2023-10-22 | 00:00:00 | 120 | 130 | 113 | 118 | 117,029,300 | 2023-10-15 | 00:00:00 | 122 | 135 | 109 | 120 | 230,694,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 133 | 138 | 117 | 123 | 15,060,500 | 2024-02-29 | 00:00:00 | 140 | 142 | 131 | 133 | 21,227,900 | 2024-01-31 | 00:00:00 | 126 | 142 | 125 | 139 | 51,471,900 | 2023-12-31 | 00:00:00 | 112 | 129 | 111 | 126 | 100,477,900 | 2023-11-30 | 00:00:00 | 103 | 127 | 97 | 112 | 170,563,200 | 2023-10-31 | 00:00:00 | 106 | 127 | 96 | 108 | 633,894,500 | 2023-09-30 | 00:00:00 | 103 | 152 | 96 | 104 | 1,130,969,300 | 2023-08-31 | 00:00:00 | 76 | 115 | 74 | 102 | 380,496,800 | 2023-07-31 | 00:00:00 | 78 | 87 | 72 | 76 | 72,514,000 | 2023-06-30 | 00:00:00 | 83 | 89 | 72 | 78 | 98,800,700 | 2023-05-31 | 00:00:00 | 80 | 93 | 68 | 83 | 186,581,300 | 2023-04-30 | 00:00:00 | 80 | 87 | 69 | 80 | 206,088,700 | 2023-03-31 | 00:00:00 | 86 | 88 | 79 | 80 | 10,426,600 | 2023-02-28 | 00:00:00 | 86 | 114 | 84 | 102 | 135,850,600 | 2023-01-31 | 00:00:00 | 135 | 140 | 129 | 131 | 1,822,800 | 2022-12-31 | 00:00:00 | 151 | 158 | 125 | 147 | 74,484,100 | 2022-11-30 | 00:00:00 | 141 | 161 | 109 | 151 | 106,880,700 | 2022-10-31 | 00:00:00 | 161 | 165 | 139 | 141 | 55,523,800 | 2022-09-30 | 00:00:00 | 174 | 204 | 147 | 160 | 215,006,600 | 2022-08-31 | 00:00:00 | 152 | 234 | 147 | 174 | 408,269,600 | 2022-07-31 | 00:00:00 | 179 | 216 | 145 | 152 | 210,324,300 | 2022-06-30 | 00:00:00 | 222 | 226 | 175 | 178 | 127,067,700 | 2022-05-31 | 00:00:00 | 246 | 252 | 200 | 222 | 56,453,500 | 2022-04-30 | 00:00:00 | 264 | 270 | 240 | 246 | 117,122,800 | 2022-03-31 | 00:00:00 | 276 | 316 | 242 | 264 | 429,009,100 | 2022-02-28 | 00:00:00 | 288 | 300 | 230 | 278 | 384,837,700 | 2022-01-31 | 00:00:00 | 228 | 326 | 224 | 286 | 706,673,700 | 2021-12-31 | 00:00:00 | 242 | 302 | 176 | 228 | 1,087,857,800 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 133 | 138 | 117 | 123 | 15,060,500 | 2024-02-29 | 00:00:00 | 140 | 142 | 131 | 133 | 21,227,900 | 2024-01-31 | 00:00:00 | 126 | 142 | 117 | 123 | 87,760,300 | 2023-12-31 | 00:00:00 | 112 | 142 | 111 | 133 | 173,177,700 | 2023-11-30 | 00:00:00 | 103 | 142 | 97 | 139 | 322,513,000 | 2023-10-31 | 00:00:00 | 106 | 129 | 96 | 126 | 904,935,600 | 2023-09-30 | 00:00:00 | 103 | 152 | 96 | 112 | 1,935,427,000 | 2023-08-31 | 00:00:00 | 76 | 152 | 74 | 108 | 2,145,360,600 | 2023-07-31 | 00:00:00 | 78 | 152 | 72 | 104 | 1,583,980,100 | 2023-06-30 | 00:00:00 | 83 | 115 | 72 | 102 | 551,811,500 | 2023-05-31 | 00:00:00 | 80 | 93 | 68 | 76 | 357,896,000 | 2023-04-30 | 00:00:00 | 80 | 93 | 68 | 78 | 285,382,000 | 2023-03-31 | 00:00:00 | 80 | 93 | 68 | 83 | 392,670,000 | 2023-02-28 | 00:00:00 | 86 | 114 | 69 | 80 | 482,705,300 | 2023-01-31 | 00:00:00 | 131 | 132 | 72 | 80 | 354,473,400 | 2022-12-31 | 00:00:00 | 151 | 158 | 72 | 102 | 319,192,300 | 2022-09-30 | 00:00:00 | 174 | 204 | 109 | 151 | 377,411,100 | 2022-06-30 | 00:00:00 | 222 | 234 | 145 | 174 | 745,661,600 | 2022-03-31 | 00:00:00 | 276 | 316 | 200 | 222 | 602,585,400 | 2021-12-31 | 00:00:00 | 242 | 326 | 176 | 278 | 2,179,369,200 | |