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 | 178 | 178 | 177 | 178 | 32,900 | 2024-03-05 | 15:48:00 | 178 | 182 | 177 | 178 | 18,800 | 2024-03-05 | 15:47:00 | 178 | 178 | 178 | 178 | 200 | 2024-03-05 | 15:46:00 | 180 | 180 | 178 | 178 | 104,300 | 2024-03-05 | 15:45:00 | 180 | 180 | 180 | 180 | 300 | 2024-03-05 | 15:44:00 | 180 | 180 | 179 | 179 | 6,000 | 2024-03-05 | 15:43:00 | 180 | 180 | 179 | 180 | 600 | 2024-03-05 | 15:42:00 | 180 | 180 | 179 | 179 | 2,400 | 2024-03-05 | 15:41:00 | 180 | 180 | 180 | 180 | 200 | 2024-03-05 | 15:40:00 | 180 | 180 | 179 | 180 | 2,900 | 2024-03-05 | 15:39:00 | 179 | 179 | 179 | 179 | 1,200 | 2024-03-05 | 15:38:00 | 180 | 180 | 179 | 179 | 15,300 | 2024-03-05 | 15:37:00 | 180 | 180 | 179 | 179 | 500 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 179 | 180 | 179 | 180 | 200 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:32:00 | 179 | 180 | 179 | 180 | 2,200 | 2024-03-05 | 15:31:00 | 179 | 180 | 179 | 179 | 26,400 | 2024-03-05 | 15:30:00 | 180 | 180 | 179 | 179 | 55,700 | | 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 | 178 | 182 | 177 | 178 | 51,700 | 2024-03-05 | 15:46:00 | 180 | 180 | 178 | 178 | 104,500 | 2024-03-05 | 15:44:00 | 180 | 180 | 179 | 180 | 6,300 | 2024-03-05 | 15:42:00 | 180 | 180 | 179 | 180 | 3,000 | 2024-03-05 | 15:40:00 | 180 | 180 | 179 | 180 | 3,100 | 2024-03-05 | 15:38:00 | 180 | 180 | 179 | 179 | 16,500 | 2024-03-05 | 15:36:00 | 180 | 180 | 179 | 179 | 500 | 2024-03-05 | 15:34:00 | 179 | 180 | 179 | 180 | 200 | 2024-03-05 | 15:32:00 | 179 | 180 | 179 | 179 | 2,200 | 2024-03-05 | 15:30:00 | 180 | 180 | 179 | 179 | 82,100 | 2024-03-05 | 15:28:00 | 180 | 183 | 180 | 180 | 6,200 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 183 | 183 | 180 | 180 | 10,000 | 2024-03-05 | 15:22:00 | 181 | 181 | 181 | 181 | 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 | 15:16:00 | 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 | 15:11:42 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:10:00 | 184 | 185 | 179 | 179 | 1,548,200 | 2024-03-05 | 15:08:00 | 185 | 185 | 183 | 183 | 8,400 | 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 | 180 | 182 | 177 | 178 | 123,600 | 2024-03-05 | 15:40:00 | 180 | 180 | 179 | 179 | 12,100 | 2024-03-05 | 15:35:00 | 179 | 180 | 179 | 179 | 17,200 | 2024-03-05 | 15:30:00 | 180 | 180 | 179 | 179 | 83,500 | 2024-03-05 | 15:25:00 | 180 | 183 | 180 | 180 | 6,200 | 2024-03-05 | 15:20:00 | 181 | 183 | 180 | 180 | 10,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:11:42 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:10:00 | 184 | 185 | 179 | 179 | 1,548,200 | 2024-03-05 | 15:05:00 | 185 | 185 | 183 | 183 | 8,400 | 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 | 14:40:00 | 185 | 185 | 185 | 185 | 1,000 | 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 | 185 | 185 | 184 | 184 | 2,500 | 2024-03-05 | 14:24:13 | 184 | 184 | 184 | 184 | 0 | 2024-03-05 | 14:20:00 | 184 | 184 | 184 | 184 | 4,500 | 2024-03-05 | 14:15:00 | 185 | 185 | 184 | 184 | 200 | 2024-03-05 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 183 | 183 | 183 | 183 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 184 | 184 | 184 | 184 | 500 | 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 | 184 | 184 | 183 | 183 | 4,600 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 180 | 182 | 177 | 178 | 123,600 | 2024-03-05 | 15:30:00 | 180 | 180 | 179 | 179 | 112,800 | 2024-03-05 | 15:15:00 | 181 | 183 | 180 | 180 | 16,200 | 2024-03-05 | 15:11:42 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:00:00 | 185 | 185 | 179 | 179 | 1,556,600 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 185 | 185 | 185 | 185 | 1,000 | 2024-03-05 | 14:24:13 | 184 | 184 | 184 | 184 | 0 | 2024-03-05 | 14:15:00 | 185 | 185 | 184 | 184 | 7,200 | 2024-03-05 | 14:00:00 | 183 | 183 | 183 | 183 | 0 | 2024-03-05 | 13:45:00 | 184 | 184 | 184 | 184 | 500 | 2024-03-05 | 13:30:00 | 184 | 185 | 183 | 183 | 14,300 | 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 | 11:57:59 | 185 | 185 | 185 | 185 | 0 | 2024-03-05 | 11:45:00 | 185 | 185 | 184 | 185 | 1,600 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:19:02 | 183 | 183 | 183 | 183 | 0 | 2024-03-05 | 11:15:00 | 184 | 184 | 183 | 183 | 20,600 | 2024-03-05 | 11:00:00 | 185 | 185 | 183 | 185 | 2,100 | 2024-03-05 | 10:45:00 | 183 | 184 | 182 | 184 | 2,500 | 2024-03-05 | 10:42:07 | 182 | 182 | 182 | 182 | 0 | 2024-03-05 | 10:30:00 | 183 | 183 | 181 | 182 | 391,100 | 2024-03-05 | 10:15:00 | 187 | 187 | 187 | 187 | 2,600 | 2024-03-05 | 10:00:00 | 189 | 189 | 181 | 187 | 274,300 | 2024-03-05 | 09:48:16 | 190 | 190 | 190 | 190 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 180 | 182 | 177 | 178 | 236,400 | 2024-03-05 | 15:11:42 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:00:00 | 185 | 185 | 179 | 180 | 1,572,800 | 2024-03-05 | 14:30:00 | 185 | 185 | 185 | 185 | 1,000 | 2024-03-05 | 14:24:13 | 184 | 184 | 184 | 184 | 0 | 2024-03-05 | 14:00:00 | 183 | 185 | 183 | 184 | 7,200 | 2024-03-05 | 13:30:00 | 184 | 185 | 183 | 184 | 14,800 | 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 | 11:57:59 | 185 | 185 | 185 | 185 | 0 | 2024-03-05 | 11:30:00 | 185 | 185 | 184 | 185 | 1,600 | 2024-03-05 | 11:19:02 | 183 | 183 | 183 | 183 | 0 | 2024-03-05 | 11:00:00 | 185 | 185 | 183 | 183 | 22,700 | 2024-03-05 | 10:42:07 | 182 | 182 | 182 | 182 | 0 | 2024-03-05 | 10:30:00 | 183 | 184 | 181 | 184 | 393,600 | 2024-03-05 | 10:00:00 | 189 | 189 | 181 | 187 | 276,900 | 2024-03-05 | 09:48:16 | 190 | 190 | 190 | 190 | 0 | 2024-03-05 | 09:30:00 | 185 | 190 | 185 | 190 | 7,400 | 2024-03-05 | 09:06:48 | 186 | 186 | 186 | 186 | 0 | 2024-03-05 | 09:00:00 | 184 | 190 | 184 | 186 | 12,100 | 2024-03-04 | 15:30:00 | 187 | 188 | 183 | 184 | 417,900 | 2024-03-04 | 15:01:22 | 187 | 187 | 187 | 187 | 0 | 2024-03-04 | 15:00:00 | 187 | 188 | 186 | 186 | 399,700 | 2024-03-04 | 14:30:00 | 189 | 189 | 186 | 189 | 497,100 | 2024-03-04 | 14:03:33 | 189 | 189 | 189 | 189 | 0 | 2024-03-04 | 14:00:00 | 190 | 190 | 189 | 189 | 117,500 | 2024-03-04 | 13:30:00 | 190 | 190 | 189 | 189 | 41,100 | 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 | 15:11:42 | 179 | 179 | 179 | 179 | 0 | 2024-03-05 | 15:00:00 | 185 | 185 | 177 | 178 | 1,809,200 | 2024-03-05 | 14:24:13 | 184 | 184 | 184 | 184 | 0 | 2024-03-05 | 14:00:00 | 183 | 185 | 183 | 185 | 8,200 | 2024-03-05 | 13:00:00 | 184 | 185 | 183 | 184 | 14,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:57:59 | 185 | 185 | 185 | 185 | 0 | 2024-03-05 | 11:19:02 | 183 | 183 | 183 | 183 | 0 | 2024-03-05 | 11:00:00 | 185 | 185 | 183 | 185 | 24,300 | 2024-03-05 | 10:42:07 | 182 | 182 | 182 | 182 | 0 | 2024-03-05 | 10:00:00 | 189 | 189 | 181 | 184 | 374,100 | 2024-03-05 | 09:48:16 | 190 | 190 | 190 | 190 | 0 | 2024-03-05 | 09:06:48 | 186 | 186 | 186 | 186 | 0 | 2024-03-05 | 09:00:00 | 184 | 190 | 184 | 190 | 19,500 | 2024-03-04 | 15:01:22 | 187 | 187 | 187 | 187 | 0 | 2024-03-04 | 15:00:00 | 187 | 188 | 183 | 184 | 817,600 | 2024-03-04 | 14:03:33 | 189 | 189 | 189 | 189 | 0 | 2024-03-04 | 14:00:00 | 190 | 190 | 186 | 189 | 607,900 | 2024-03-04 | 13:00:00 | 190 | 190 | 189 | 189 | 41,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:46:09 | 190 | 190 | 190 | 190 | 0 | 2024-03-04 | 11:18:15 | 190 | 190 | 190 | 190 | 0 | 2024-03-04 | 11:00:00 | 191 | 191 | 190 | 190 | 42,200 | 2024-03-04 | 10:20:25 | 192 | 192 | 192 | 192 | 0 | 2024-03-04 | 10:00:00 | 192 | 193 | 190 | 190 | 13,500 | 2024-03-04 | 09:57:40 | 190 | 190 | 190 | 190 | 0 | 2024-03-04 | 09:00:00 | 190 | 193 | 185 | 190 | 0 | 2024-03-01 | 15:00:00 | 191 | 191 | 189 | 189 | 435,900 | 2024-03-01 | 14:31:24 | 189 | 189 | 189 | 189 | 0 | 2024-03-01 | 14:00:00 | 192 | 192 | 189 | 191 | 150,700 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:32:29 | 186 | 186 | 186 | 186 | 0 | 2024-05-08 | 15:00:00 | 186 | 188 | 186 | 188 | 200 | 2024-05-08 | 14:33:05 | 184 | 184 | 184 | 184 | 0 | 2024-05-08 | 13:30:01 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 13:30:00 | 188 | 188 | 184 | 188 | 42,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:47:32 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 11:10:27 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 10:31:48 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 10:30:00 | 188 | 188 | 184 | 188 | 5,700 | 2024-05-08 | 09:33:09 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 09:02:07 | 188 | 188 | 188 | 188 | 0 | 2024-05-08 | 09:00:00 | 188 | 188 | 184 | 187 | 69,800 | 2024-05-07 | 16:00:00 | 189 | 189 | 189 | 189 | 0 | 2024-05-07 | 15:15:27 | 188 | 188 | 188 | 188 | 0 | 2024-05-07 | 15:00:00 | 188 | 189 | 183 | 189 | 314,600 | 2024-05-07 | 14:37:42 | 188 | 188 | 188 | 188 | 0 | 2024-05-07 | 13:30:00 | 185 | 188 | 183 | 188 | 101,100 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:38:31 | 189 | 189 | 189 | 189 | 0 | 2024-05-07 | 11:04:56 | 187 | 187 | 187 | 187 | 0 | 2024-05-07 | 10:30:00 | 187 | 189 | 183 | 189 | 95,800 | 2024-05-07 | 10:27:33 | 188 | 188 | 188 | 188 | 0 | 2024-05-07 | 09:43:57 | 188 | 188 | 188 | 188 | 0 | 2024-05-07 | 09:00:00 | 185 | 189 | 182 | 188 | 35,800 | 2024-05-06 | 16:00:02 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:01:10 | 187 | 187 | 187 | 187 | 0 | 2024-05-06 | 15:00:00 | 186 | 189 | 185 | 189 | 60,700 | 2024-05-06 | 14:22:44 | 187 | 187 | 187 | 187 | 0 | 2024-05-06 | 13:32:04 | 188 | 188 | 188 | 188 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 188 | 188 | 184 | 188 | 98,200 | 2024-05-07 | 09:00:00 | 187 | 189 | 182 | 189 | 563,900 | 2024-05-06 | 09:00:00 | 189 | 190 | 184 | 189 | 349,300 | 2024-05-03 | 09:00:00 | 186 | 194 | 183 | 189 | 131,300 | 2024-05-02 | 09:00:00 | 192 | 196 | 185 | 186 | 1,122,700 | 2024-04-30 | 09:00:00 | 179 | 240 | 179 | 194 | 8,347,500 | 2024-04-29 | 09:00:00 | 179 | 180 | 175 | 179 | 284,200 | 2024-04-26 | 09:00:00 | 185 | 185 | 178 | 178 | 502,400 | 2024-04-25 | 09:00:00 | 186 | 186 | 181 | 184 | 390,400 | 2024-04-24 | 09:00:00 | 189 | 189 | 183 | 186 | 116,600 | 2024-04-23 | 09:00:00 | 185 | 192 | 182 | 188 | 94,800 | 2024-04-22 | 09:00:00 | 186 | 189 | 183 | 184 | 137,200 | 2024-04-19 | 09:00:00 | 192 | 192 | 185 | 185 | 340,100 | 2024-04-18 | 09:00:00 | 192 | 194 | 189 | 189 | 101,700 | 2024-04-17 | 09:00:00 | 189 | 198 | 189 | 191 | 266,000 | 2024-04-16 | 09:00:00 | 193 | 193 | 188 | 190 | 332,500 | 2024-04-05 | 09:00:00 | 194 | 195 | 193 | 193 | 169,200 | 2024-04-04 | 09:00:00 | 195 | 197 | 192 | 194 | 152,100 | 2024-04-03 | 09:00:00 | 196 | 200 | 193 | 193 | 365,000 | 2024-04-02 | 09:00:00 | 202 | 204 | 190 | 194 | 964,200 | 2024-04-01 | 09:00:00 | 206 | 212 | 188 | 202 | 2,862,800 | 2024-03-28 | 09:00:00 | 202 | 214 | 196 | 208 | 600,200 | 2024-03-27 | 09:00:00 | 200 | 206 | 199 | 202 | 299,900 | 2024-03-26 | 09:00:00 | 206 | 206 | 200 | 204 | 236,200 | 2024-03-25 | 09:00:00 | 206 | 206 | 197 | 204 | 417,600 | 2024-03-22 | 09:00:00 | 195 | 206 | 195 | 202 | 1,741,700 | 2024-03-21 | 09:00:00 | 220 | 220 | 193 | 194 | 4,769,700 | 2024-03-20 | 09:00:00 | 218 | 224 | 212 | 214 | 1,054,800 | 2024-03-19 | 09:00:00 | 222 | 226 | 212 | 218 | 1,602,800 | 2024-03-18 | 09:00:00 | 224 | 226 | 208 | 222 | 1,659,200 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 187 | 189 | 182 | 189 | 563,900 | 2024-05-06 | 09:00:00 | 189 | 190 | 184 | 189 | 349,300 | 2024-05-03 | 09:00:00 | 186 | 194 | 183 | 189 | 131,300 | 2024-05-02 | 09:00:00 | 192 | 196 | 185 | 186 | 1,122,700 | 2024-04-30 | 09:00:00 | 179 | 240 | 179 | 194 | 8,347,500 | 2024-04-29 | 09:00:00 | 179 | 180 | 175 | 179 | 284,200 | 2024-04-26 | 09:00:00 | 185 | 185 | 178 | 178 | 502,400 | 2024-04-25 | 09:00:00 | 186 | 186 | 181 | 184 | 390,400 | 2024-04-24 | 09:00:00 | 189 | 189 | 183 | 186 | 116,600 | 2024-04-23 | 09:00:00 | 185 | 192 | 182 | 188 | 94,800 | 2024-04-22 | 09:00:00 | 186 | 189 | 183 | 184 | 137,200 | 2024-04-19 | 09:00:00 | 192 | 192 | 185 | 185 | 340,100 | 2024-04-18 | 09:00:00 | 192 | 194 | 189 | 189 | 101,700 | 2024-04-17 | 09:00:00 | 189 | 198 | 189 | 191 | 266,000 | 2024-04-16 | 09:00:00 | 193 | 193 | 188 | 190 | 332,500 | 2024-04-05 | 09:00:00 | 194 | 195 | 193 | 193 | 169,200 | 2024-04-04 | 09:00:00 | 195 | 197 | 192 | 194 | 152,100 | 2024-04-03 | 09:00:00 | 196 | 200 | 193 | 193 | 365,000 | 2024-04-02 | 09:00:00 | 202 | 204 | 190 | 194 | 964,200 | 2024-04-01 | 09:00:00 | 206 | 212 | 188 | 202 | 2,862,800 | 2024-03-28 | 09:00:00 | 202 | 214 | 196 | 208 | 600,200 | 2024-03-27 | 09:00:00 | 200 | 206 | 199 | 202 | 299,900 | 2024-03-26 | 09:00:00 | 206 | 206 | 200 | 204 | 236,200 | 2024-03-25 | 09:00:00 | 206 | 206 | 197 | 204 | 417,600 | 2024-03-22 | 09:00:00 | 195 | 206 | 195 | 202 | 1,741,700 | 2024-03-21 | 09:00:00 | 220 | 220 | 193 | 194 | 4,769,700 | 2024-03-20 | 09:00:00 | 218 | 224 | 212 | 214 | 1,054,800 | 2024-03-19 | 09:00:00 | 222 | 226 | 212 | 218 | 1,602,800 | 2024-03-18 | 09:00:00 | 224 | 226 | 208 | 222 | 1,659,200 | 2024-03-15 | 09:00:00 | 216 | 236 | 208 | 224 | 6,720,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 189 | 190 | 184 | 189 | 349,300 | 2024-04-28 | 00:00:00 | 179 | 240 | 175 | 189 | 9,885,700 | 2024-04-21 | 00:00:00 | 186 | 192 | 178 | 178 | 1,241,400 | 2024-04-14 | 00:00:00 | 193 | 198 | 185 | 185 | 1,040,300 | 2024-04-07 | 00:00:00 | 193 | 193 | 193 | 193 | 0 | 2024-03-31 | 00:00:00 | 206 | 212 | 188 | 193 | 4,513,300 | 2024-03-24 | 00:00:00 | 206 | 214 | 196 | 208 | 1,553,900 | 2024-03-17 | 00:00:00 | 224 | 226 | 193 | 202 | 10,828,200 | 2024-03-10 | 00:00:00 | 191 | 236 | 188 | 224 | 12,307,200 | 2024-03-03 | 00:00:00 | 190 | 200 | 175 | 190 | 15,415,700 | 2024-02-25 | 00:00:00 | 206 | 212 | 187 | 189 | 12,987,400 | 2024-02-18 | 00:00:00 | 220 | 250 | 206 | 206 | 5,713,000 | 2024-02-11 | 00:00:00 | 252 | 262 | 214 | 216 | 4,269,600 | 2024-02-04 | 00:00:00 | 276 | 278 | 246 | 252 | 5,681,000 | 2024-01-28 | 00:00:00 | 278 | 280 | 276 | 276 | 16,675,000 | 2024-01-21 | 00:00:00 | 276 | 280 | 276 | 278 | 26,508,000 | 2024-01-14 | 00:00:00 | 276 | 278 | 276 | 276 | 14,210,400 | 2024-01-07 | 00:00:00 | 272 | 280 | 272 | 276 | 29,251,100 | 2023-12-31 | 00:00:00 | 272 | 276 | 272 | 272 | 9,455,200 | 2023-12-24 | 00:00:00 | 272 | 274 | 272 | 272 | 11,589,800 | 2023-12-17 | 00:00:00 | 272 | 278 | 272 | 272 | 21,639,200 | 2023-12-10 | 00:00:00 | 272 | 276 | 270 | 272 | 26,285,700 | 2023-12-03 | 00:00:00 | 268 | 274 | 266 | 270 | 47,163,400 | 2023-11-26 | 00:00:00 | 262 | 290 | 260 | 270 | 103,479,200 | 2023-11-19 | 00:00:00 | 284 | 290 | 250 | 260 | 67,431,100 | 2023-11-12 | 00:00:00 | 262 | 322 | 262 | 280 | 174,133,600 | 2023-11-05 | 00:00:00 | 262 | 264 | 262 | 262 | 9,349,300 | 2023-10-29 | 00:00:00 | 260 | 270 | 258 | 262 | 10,626,000 | 2023-10-22 | 00:00:00 | 268 | 272 | 258 | 260 | 18,967,200 | 2023-10-15 | 00:00:00 | 270 | 272 | 254 | 266 | 97,197,900 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 192 | 196 | 185 | 186 | 1,122,700 | 2024-03-31 | 00:00:00 | 206 | 240 | 175 | 194 | 15,426,700 | 2024-02-29 | 00:00:00 | 191 | 236 | 175 | 208 | 41,115,800 | 2024-01-31 | 00:00:00 | 278 | 280 | 187 | 191 | 36,512,500 | 2023-12-31 | 00:00:00 | 272 | 280 | 272 | 278 | 87,227,400 | 2023-11-30 | 00:00:00 | 264 | 278 | 262 | 272 | 122,927,900 | 2023-10-31 | 00:00:00 | 262 | 322 | 250 | 264 | 347,632,200 | 2023-09-30 | 00:00:00 | 274 | 276 | 254 | 262 | 271,721,700 | 2023-08-31 | 00:00:00 | 298 | 308 | 260 | 274 | 71,285,800 | 2023-07-31 | 00:00:00 | 308 | 318 | 292 | 298 | 141,921,500 | 2023-06-30 | 00:00:00 | 268 | 324 | 266 | 308 | 266,063,900 | 2023-05-31 | 00:00:00 | 266 | 290 | 254 | 264 | 109,728,100 | 2023-04-30 | 00:00:00 | 400 | 410 | 266 | 266 | 207,500,700 | 2023-03-31 | 00:00:00 | 372 | 376 | 358 | 360 | 13,333,100 | 2023-02-28 | 00:00:00 | 300 | 328 | 296 | 326 | 49,714,900 | 2023-01-31 | 00:00:00 | 280 | 288 | 276 | 278 | 6,216,500 | 2022-12-31 | 00:00:00 | 228 | 266 | 222 | 250 | 56,277,300 | 2022-11-30 | 00:00:00 | 248 | 248 | 220 | 228 | 135,066,200 | 2022-10-31 | 00:00:00 | 254 | 256 | 232 | 246 | 133,213,800 | 2022-09-30 | 00:00:00 | 234 | 282 | 226 | 252 | 123,533,100 | 2022-08-31 | 00:00:00 | 280 | 290 | 230 | 234 | 99,861,400 | 2022-07-31 | 00:00:00 | 234 | 286 | 230 | 278 | 339,026,000 | 2022-06-30 | 00:00:00 | 214 | 244 | 208 | 234 | 144,235,100 | 2022-05-31 | 00:00:00 | 234 | 248 | 206 | 216 | 228,257,100 | 2022-04-30 | 00:00:00 | 216 | 244 | 188 | 234 | 397,102,300 | 2022-03-31 | 00:00:00 | 382 | 394 | 216 | 216 | 1,477,880,300 | 2022-02-28 | 00:00:00 | 400 | 680 | 390 | 394 | 782,950,700 | 2022-01-31 | 00:00:00 | 400 | 550 | 368 | 400 | 351,440,200 | 2021-12-31 | 00:00:00 | 446 | 472 | 390 | 400 | 182,119,100 | 2021-11-30 | 00:00:00 | 492 | 645 | 438 | 446 | 404,855,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 192 | 196 | 185 | 186 | 1,122,700 | 2024-03-31 | 00:00:00 | 206 | 212 | 175 | 179 | 7,079,200 | 2024-02-29 | 00:00:00 | 191 | 236 | 175 | 208 | 41,115,800 | 2024-01-31 | 00:00:00 | 278 | 280 | 175 | 194 | 93,055,000 | 2023-12-31 | 00:00:00 | 272 | 280 | 175 | 208 | 164,855,700 | 2023-11-30 | 00:00:00 | 264 | 280 | 187 | 191 | 246,667,800 | 2023-10-31 | 00:00:00 | 262 | 322 | 250 | 278 | 557,787,500 | 2023-09-30 | 00:00:00 | 274 | 322 | 250 | 272 | 742,281,800 | 2023-08-31 | 00:00:00 | 298 | 322 | 250 | 264 | 690,639,700 | 2023-07-31 | 00:00:00 | 308 | 318 | 254 | 262 | 484,929,000 | 2023-06-30 | 00:00:00 | 268 | 324 | 260 | 274 | 479,271,200 | 2023-05-31 | 00:00:00 | 266 | 324 | 254 | 298 | 517,713,500 | 2023-04-30 | 00:00:00 | 400 | 410 | 254 | 308 | 583,292,700 | 2023-03-31 | 00:00:00 | 360 | 410 | 254 | 264 | 360,145,600 | 2023-02-28 | 00:00:00 | 300 | 410 | 246 | 266 | 601,608,400 | 2023-01-31 | 00:00:00 | 280 | 376 | 246 | 360 | 610,558,700 | 2022-10-31 | 00:00:00 | 254 | 266 | 220 | 250 | 324,557,300 | 2022-07-31 | 00:00:00 | 234 | 290 | 226 | 252 | 562,420,500 | 2022-04-30 | 00:00:00 | 216 | 248 | 188 | 234 | 769,594,500 | 2022-01-31 | 00:00:00 | 400 | 680 | 216 | 216 | 2,612,271,200 | 2021-10-31 | 00:00:00 | 264 | 645 | 264 | 400 | 1,375,451,200 | 2021-07-31 | 00:00:00 | 202 | 316 | 178 | 264 | 537,756,700 | 2021-04-30 | 00:00:00 | 164 | 214 | 152 | 200 | 30,145,100 | 2021-01-31 | 00:00:00 | 180 | 187 | 152 | 174 | 19,893,700 | |