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 | 147 | 148 | 147 | 148 | 516,100 | 2024-03-05 | 15:48:00 | 148 | 148 | 147 | 147 | 894,300 | 2024-03-05 | 15:47:00 | 148 | 148 | 147 | 148 | 117,600 | 2024-03-05 | 15:46:00 | 146 | 148 | 144 | 147 | 3,761,400 | 2024-03-05 | 15:45:00 | 147 | 147 | 145 | 145 | 1,503,300 | 2024-03-05 | 15:44:00 | 148 | 148 | 147 | 147 | 469,300 | 2024-03-05 | 15:43:00 | 148 | 148 | 147 | 148 | 70,700 | 2024-03-05 | 15:42:00 | 148 | 148 | 148 | 148 | 181,200 | 2024-03-05 | 15:41:00 | 147 | 148 | 147 | 148 | 163,700 | 2024-03-05 | 15:40:00 | 147 | 147 | 147 | 147 | 1,835,100 | 2024-03-05 | 15:39:00 | 147 | 147 | 146 | 147 | 1,362,100 | 2024-03-05 | 15:38:00 | 145 | 147 | 145 | 147 | 530,400 | 2024-03-05 | 15:37:00 | 148 | 148 | 145 | 146 | 2,818,000 | 2024-03-05 | 15:36:00 | 147 | 148 | 147 | 148 | 2,491,100 | 2024-03-05 | 15:35:00 | 147 | 148 | 146 | 148 | 1,192,600 | 2024-03-05 | 15:34:00 | 145 | 147 | 145 | 147 | 5,412,000 | 2024-03-05 | 15:33:00 | 145 | 145 | 145 | 145 | 622,400 | 2024-03-05 | 15:32:00 | 144 | 145 | 144 | 145 | 191,000 | 2024-03-05 | 15:31:00 | 144 | 145 | 144 | 144 | 2,096,500 | 2024-03-05 | 15:30:00 | 144 | 145 | 144 | 144 | 2,887,900 | | 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 | 148 | 148 | 147 | 148 | 1,410,400 | 2024-03-05 | 15:46:00 | 146 | 148 | 144 | 148 | 3,879,000 | 2024-03-05 | 15:44:00 | 148 | 148 | 145 | 145 | 1,972,600 | 2024-03-05 | 15:42:00 | 148 | 148 | 147 | 148 | 251,900 | 2024-03-05 | 15:40:00 | 147 | 148 | 147 | 148 | 1,998,800 | 2024-03-05 | 15:38:00 | 145 | 147 | 145 | 147 | 1,892,500 | 2024-03-05 | 15:36:00 | 147 | 148 | 145 | 146 | 5,309,100 | 2024-03-05 | 15:34:00 | 145 | 148 | 145 | 148 | 6,604,600 | 2024-03-05 | 15:32:00 | 144 | 145 | 144 | 145 | 813,400 | 2024-03-05 | 15:30:00 | 144 | 145 | 144 | 144 | 4,984,400 | 2024-03-05 | 15:28:00 | 145 | 145 | 144 | 144 | 2,751,800 | 2024-03-05 | 15:26:00 | 143 | 144 | 143 | 144 | 4,236,600 | 2024-03-05 | 15:24:00 | 142 | 144 | 142 | 144 | 2,419,000 | 2024-03-05 | 15:22:00 | 142 | 142 | 142 | 142 | 2,915,300 | 2024-03-05 | 15:20:00 | 142 | 143 | 142 | 142 | 593,500 | 2024-03-05 | 15:18:00 | 142 | 143 | 142 | 142 | 271,300 | 2024-03-05 | 15:16:00 | 142 | 142 | 141 | 142 | 1,450,600 | 2024-03-05 | 15:14:00 | 142 | 142 | 141 | 142 | 42,200 | 2024-03-05 | 15:12:47 | 142 | 142 | 142 | 142 | 0 | 2024-03-05 | 15:12:00 | 141 | 142 | 141 | 142 | 61,300 | 2024-03-05 | 15:10:00 | 141 | 142 | 141 | 142 | 50,000 | 2024-03-05 | 15:08:00 | 142 | 142 | 141 | 141 | 800 | 2024-03-05 | 15:06:00 | 142 | 142 | 141 | 142 | 15,600 | 2024-03-05 | 15:04:00 | 141 | 142 | 141 | 142 | 94,100 | 2024-03-05 | 15:02:00 | 142 | 142 | 141 | 142 | 11,000 | | 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 | 147 | 148 | 144 | 147 | 6,276,600 | 2024-03-05 | 15:40:00 | 147 | 148 | 147 | 147 | 2,720,000 | 2024-03-05 | 15:35:00 | 147 | 148 | 145 | 147 | 8,394,200 | 2024-03-05 | 15:30:00 | 144 | 147 | 144 | 147 | 11,209,800 | 2024-03-05 | 15:25:00 | 143 | 145 | 142 | 144 | 8,431,900 | 2024-03-05 | 15:20:00 | 142 | 143 | 142 | 143 | 4,484,300 | 2024-03-05 | 15:15:00 | 142 | 143 | 141 | 142 | 1,724,900 | 2024-03-05 | 15:12:47 | 142 | 142 | 142 | 142 | 0 | 2024-03-05 | 15:10:00 | 141 | 142 | 141 | 142 | 145,500 | 2024-03-05 | 15:05:00 | 142 | 142 | 141 | 141 | 70,000 | 2024-03-05 | 15:00:00 | 141 | 142 | 141 | 141 | 87,800 | 2024-03-05 | 14:55:00 | 140 | 142 | 140 | 141 | 1,553,900 | 2024-03-05 | 14:50:00 | 141 | 141 | 140 | 141 | 269,500 | 2024-03-05 | 14:45:00 | 141 | 141 | 140 | 141 | 1,061,600 | 2024-03-05 | 14:40:00 | 142 | 142 | 141 | 142 | 63,800 | 2024-03-05 | 14:35:00 | 141 | 142 | 140 | 142 | 691,100 | 2024-03-05 | 14:30:00 | 141 | 141 | 140 | 141 | 169,300 | 2024-03-05 | 14:25:00 | 140 | 141 | 139 | 141 | 777,800 | 2024-03-05 | 14:20:00 | 140 | 141 | 140 | 140 | 340,100 | 2024-03-05 | 14:15:00 | 140 | 140 | 139 | 139 | 903,100 | 2024-03-05 | 14:13:38 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 14:10:00 | 139 | 141 | 139 | 139 | 792,300 | 2024-03-05 | 14:05:00 | 139 | 140 | 139 | 139 | 1,957,800 | 2024-03-05 | 14:00:00 | 140 | 141 | 139 | 139 | 2,243,600 | 2024-03-05 | 13:55:00 | 140 | 141 | 139 | 140 | 1,476,700 | 2024-03-05 | 13:50:00 | 142 | 142 | 140 | 140 | 744,400 | 2024-03-05 | 13:45:00 | 142 | 143 | 141 | 142 | 10,825,800 | 2024-03-05 | 13:40:00 | 143 | 143 | 141 | 142 | 8,702,100 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 147 | 148 | 144 | 147 | 6,276,600 | 2024-03-05 | 15:30:00 | 144 | 148 | 144 | 147 | 22,324,000 | 2024-03-05 | 15:15:00 | 142 | 145 | 141 | 144 | 14,641,100 | 2024-03-05 | 15:12:47 | 142 | 142 | 142 | 142 | 0 | 2024-03-05 | 15:00:00 | 141 | 142 | 141 | 142 | 303,300 | 2024-03-05 | 14:45:00 | 141 | 142 | 140 | 141 | 2,885,000 | 2024-03-05 | 14:30:00 | 141 | 142 | 140 | 142 | 924,200 | 2024-03-05 | 14:15:00 | 140 | 141 | 139 | 141 | 2,021,000 | 2024-03-05 | 14:13:38 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 14:00:00 | 140 | 141 | 139 | 139 | 4,993,700 | 2024-03-05 | 13:45:00 | 142 | 143 | 139 | 140 | 13,046,900 | 2024-03-05 | 13:30:00 | 139 | 144 | 138 | 142 | 34,588,600 | 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 | 11:59:59 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 11:45:00 | 138 | 139 | 138 | 139 | 9,107,200 | 2024-03-05 | 11:30:00 | 138 | 139 | 137 | 138 | 4,118,700 | 2024-03-05 | 11:27:34 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 11:15:00 | 137 | 138 | 137 | 138 | 6,383,300 | 2024-03-05 | 11:00:00 | 137 | 138 | 137 | 137 | 12,524,100 | 2024-03-05 | 10:45:00 | 137 | 138 | 137 | 137 | 5,297,100 | 2024-03-05 | 10:38:23 | 137 | 137 | 137 | 137 | 0 | 2024-03-05 | 10:30:00 | 137 | 138 | 137 | 137 | 4,024,200 | 2024-03-05 | 10:15:00 | 138 | 138 | 137 | 137 | 6,387,400 | 2024-03-05 | 10:00:00 | 137 | 138 | 136 | 138 | 8,944,800 | 2024-03-05 | 09:50:58 | 136 | 136 | 136 | 136 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 144 | 148 | 144 | 147 | 28,600,600 | 2024-03-05 | 15:12:47 | 142 | 142 | 142 | 142 | 0 | 2024-03-05 | 15:00:00 | 141 | 145 | 141 | 144 | 14,944,400 | 2024-03-05 | 14:30:00 | 141 | 142 | 140 | 141 | 3,809,200 | 2024-03-05 | 14:13:38 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 14:00:00 | 140 | 141 | 139 | 141 | 7,014,700 | 2024-03-05 | 13:30:00 | 139 | 144 | 138 | 140 | 47,635,500 | 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 | 11:59:59 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 11:30:00 | 138 | 139 | 137 | 139 | 13,225,900 | 2024-03-05 | 11:27:34 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 11:00:00 | 137 | 138 | 137 | 138 | 18,907,400 | 2024-03-05 | 10:38:23 | 137 | 137 | 137 | 137 | 0 | 2024-03-05 | 10:30:00 | 137 | 138 | 137 | 137 | 9,321,300 | 2024-03-05 | 10:00:00 | 137 | 138 | 136 | 137 | 15,332,200 | 2024-03-05 | 09:50:58 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 09:30:00 | 134 | 138 | 133 | 137 | 19,643,200 | 2024-03-05 | 09:04:58 | 132 | 132 | 132 | 132 | 0 | 2024-03-05 | 09:00:00 | 132 | 135 | 132 | 134 | 14,867,400 | 2024-03-04 | 15:48:07 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 15:30:00 | 132 | 133 | 132 | 133 | 6,123,200 | 2024-03-04 | 15:00:00 | 132 | 133 | 131 | 132 | 1,625,100 | 2024-03-04 | 14:56:10 | 132 | 132 | 132 | 132 | 0 | 2024-03-04 | 14:30:00 | 132 | 133 | 131 | 131 | 1,761,600 | 2024-03-04 | 14:00:47 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 14:00:00 | 133 | 133 | 131 | 132 | 799,500 | 2024-03-04 | 13:30:00 | 133 | 133 | 132 | 133 | 142,900 | 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 | 15:12:47 | 142 | 142 | 142 | 142 | 0 | 2024-03-05 | 15:00:00 | 141 | 148 | 141 | 147 | 43,545,000 | 2024-03-05 | 14:13:38 | 140 | 140 | 140 | 140 | 0 | 2024-03-05 | 14:00:00 | 140 | 142 | 139 | 141 | 10,823,900 | 2024-03-05 | 13:00:00 | 139 | 144 | 138 | 140 | 47,635,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:59 | 139 | 139 | 139 | 139 | 0 | 2024-03-05 | 11:27:34 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 11:00:00 | 137 | 139 | 137 | 139 | 32,133,300 | 2024-03-05 | 10:38:23 | 137 | 137 | 137 | 137 | 0 | 2024-03-05 | 10:00:00 | 137 | 138 | 136 | 137 | 24,653,500 | 2024-03-05 | 09:50:58 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 09:04:58 | 132 | 132 | 132 | 132 | 0 | 2024-03-05 | 09:00:00 | 132 | 138 | 132 | 137 | 4,254,500 | 2024-03-04 | 15:48:07 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 15:00:00 | 132 | 133 | 131 | 133 | 7,748,300 | 2024-03-04 | 14:56:10 | 132 | 132 | 132 | 132 | 0 | 2024-03-04 | 14:00:47 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 14:00:00 | 133 | 133 | 131 | 131 | 2,561,100 | 2024-03-04 | 13:00:00 | 133 | 133 | 132 | 133 | 104,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:59 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 11:31:08 | 132 | 132 | 132 | 132 | 0 | 2024-03-04 | 11:00:00 | 133 | 133 | 131 | 133 | 12,455,000 | 2024-03-04 | 10:36:51 | 134 | 134 | 134 | 134 | 0 | 2024-03-04 | 10:00:00 | 134 | 135 | 133 | 133 | 2,927,300 | 2024-03-04 | 09:52:55 | 134 | 134 | 134 | 134 | 0 | 2024-03-04 | 09:00:00 | 134 | 135 | 132 | 134 | 0 | 2024-03-01 | 15:43:55 | 136 | 136 | 136 | 136 | 0 | 2024-03-01 | 15:00:00 | 132 | 137 | 130 | 135 | 125,180,800 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 153 | 153 | 153 | 153 | 0 | 2024-05-08 | 15:26:22 | 152 | 152 | 152 | 152 | 0 | 2024-05-08 | 15:00:00 | 152 | 153 | 151 | 153 | 1,478,900 | 2024-05-08 | 14:30:10 | 151 | 151 | 151 | 151 | 0 | 2024-05-08 | 13:35:15 | 151 | 151 | 151 | 151 | 0 | 2024-05-08 | 13:30:00 | 152 | 152 | 150 | 152 | 2,550,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:57:04 | 152 | 152 | 152 | 152 | 0 | 2024-05-08 | 11:56:14 | 151 | 151 | 151 | 151 | 0 | 2024-05-08 | 11:11:44 | 152 | 152 | 152 | 152 | 0 | 2024-05-08 | 10:30:00 | 150 | 154 | 150 | 152 | 4,164,400 | 2024-05-08 | 10:29:37 | 149 | 149 | 149 | 149 | 0 | 2024-05-08 | 09:42:49 | 153 | 153 | 153 | 153 | 0 | 2024-05-08 | 09:00:00 | 157 | 158 | 148 | 150 | 8,559,300 | 2024-05-07 | 16:02:08 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:37:51 | 157 | 157 | 157 | 157 | 0 | 2024-05-07 | 15:00:00 | 157 | 157 | 156 | 157 | 4,864,700 | 2024-05-07 | 14:41:32 | 156 | 156 | 156 | 156 | 0 | 2024-05-07 | 13:44:43 | 154 | 154 | 154 | 154 | 0 | 2024-05-07 | 13:30:00 | 155 | 157 | 152 | 157 | 20,882,300 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:52:18 | 155 | 155 | 155 | 155 | 0 | 2024-05-07 | 11:11:06 | 154 | 154 | 154 | 154 | 0 | 2024-05-07 | 10:30:00 | 154 | 155 | 154 | 155 | 3,394,400 | 2024-05-07 | 10:24:45 | 154 | 154 | 154 | 154 | 0 | 2024-05-07 | 09:42:00 | 155 | 155 | 155 | 155 | 0 | 2024-05-07 | 09:00:00 | 152 | 156 | 152 | 154 | 7,932,400 | 2024-05-06 | 16:09:35 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:48:39 | 155 | 155 | 155 | 155 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 157 | 158 | 148 | 153 | 18,358,700 | 2024-05-07 | 09:00:00 | 152 | 157 | 152 | 157 | 38,803,700 | 2024-05-06 | 09:00:00 | 159 | 159 | 147 | 153 | 23,632,000 | 2024-05-03 | 09:00:00 | 161 | 161 | 155 | 159 | 15,877,800 | 2024-05-02 | 09:00:00 | 163 | 164 | 160 | 161 | 18,547,600 | 2024-04-30 | 09:00:00 | 165 | 167 | 162 | 163 | 34,210,500 | 2024-04-29 | 09:00:00 | 170 | 171 | 160 | 165 | 68,465,800 | 2024-04-26 | 09:00:00 | 153 | 173 | 153 | 171 | 178,396,000 | 2024-04-25 | 09:00:00 | 156 | 160 | 153 | 154 | 27,356,400 | 2024-04-24 | 09:00:00 | 149 | 156 | 149 | 156 | 92,362,700 | 2024-04-23 | 09:00:00 | 145 | 150 | 145 | 150 | 58,675,800 | 2024-04-22 | 09:00:00 | 146 | 147 | 144 | 146 | 23,754,600 | 2024-04-19 | 09:00:00 | 148 | 148 | 145 | 146 | 23,419,000 | 2024-04-18 | 09:00:00 | 143 | 147 | 143 | 147 | 52,542,700 | 2024-04-17 | 09:00:00 | 145 | 147 | 143 | 145 | 28,949,000 | 2024-04-16 | 09:00:00 | 155 | 156 | 141 | 145 | 52,997,500 | 2024-04-05 | 09:00:00 | 140 | 154 | 140 | 154 | 160,147,300 | 2024-04-04 | 09:00:00 | 141 | 141 | 140 | 141 | 17,946,600 | 2024-04-03 | 09:00:00 | 142 | 142 | 141 | 141 | 21,426,500 | 2024-04-02 | 09:00:00 | 141 | 142 | 137 | 141 | 27,533,300 | 2024-04-01 | 09:00:00 | 141 | 142 | 135 | 141 | 33,903,300 | 2024-03-28 | 09:00:00 | 143 | 143 | 138 | 139 | 16,689,300 | 2024-03-27 | 09:00:00 | 140 | 142 | 139 | 141 | 21,919,300 | 2024-03-26 | 09:00:00 | 142 | 142 | 138 | 140 | 22,183,300 | 2024-03-25 | 09:00:00 | 145 | 145 | 139 | 141 | 14,354,100 | 2024-03-22 | 09:00:00 | 140 | 141 | 139 | 140 | 20,790,500 | 2024-03-21 | 09:00:00 | 139 | 140 | 139 | 140 | 25,463,900 | 2024-03-20 | 09:00:00 | 141 | 145 | 139 | 139 | 21,972,400 | 2024-03-19 | 09:00:00 | 139 | 142 | 139 | 142 | 49,587,400 | 2024-03-18 | 09:00:00 | 142 | 142 | 133 | 140 | 44,319,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 152 | 157 | 152 | 157 | 38,803,700 | 2024-05-06 | 09:00:00 | 159 | 159 | 147 | 153 | 23,632,000 | 2024-05-03 | 09:00:00 | 161 | 161 | 155 | 159 | 15,877,800 | 2024-05-02 | 09:00:00 | 163 | 164 | 160 | 161 | 18,547,600 | 2024-04-30 | 09:00:00 | 165 | 167 | 162 | 163 | 34,210,500 | 2024-04-29 | 09:00:00 | 170 | 171 | 160 | 165 | 68,465,800 | 2024-04-26 | 09:00:00 | 153 | 173 | 153 | 171 | 178,396,000 | 2024-04-25 | 09:00:00 | 156 | 160 | 153 | 154 | 27,356,400 | 2024-04-24 | 09:00:00 | 149 | 156 | 149 | 156 | 92,362,700 | 2024-04-23 | 09:00:00 | 145 | 150 | 145 | 150 | 58,675,800 | 2024-04-22 | 09:00:00 | 146 | 147 | 144 | 146 | 23,754,600 | 2024-04-19 | 09:00:00 | 148 | 148 | 145 | 146 | 23,419,000 | 2024-04-18 | 09:00:00 | 143 | 147 | 143 | 147 | 52,542,700 | 2024-04-17 | 09:00:00 | 145 | 147 | 143 | 145 | 28,949,000 | 2024-04-16 | 09:00:00 | 155 | 156 | 141 | 145 | 52,997,500 | 2024-04-05 | 09:00:00 | 140 | 154 | 140 | 154 | 160,147,300 | 2024-04-04 | 09:00:00 | 141 | 141 | 140 | 141 | 17,946,600 | 2024-04-03 | 09:00:00 | 142 | 142 | 141 | 141 | 21,426,500 | 2024-04-02 | 09:00:00 | 141 | 142 | 137 | 141 | 27,533,300 | 2024-04-01 | 09:00:00 | 141 | 142 | 135 | 141 | 33,903,300 | 2024-03-28 | 09:00:00 | 143 | 143 | 138 | 139 | 16,689,300 | 2024-03-27 | 09:00:00 | 140 | 142 | 139 | 141 | 21,919,300 | 2024-03-26 | 09:00:00 | 142 | 142 | 138 | 140 | 22,183,300 | 2024-03-25 | 09:00:00 | 145 | 145 | 139 | 141 | 14,354,100 | 2024-03-22 | 09:00:00 | 140 | 141 | 139 | 140 | 20,790,500 | 2024-03-21 | 09:00:00 | 139 | 140 | 139 | 140 | 25,463,900 | 2024-03-20 | 09:00:00 | 141 | 145 | 139 | 139 | 21,972,400 | 2024-03-19 | 09:00:00 | 139 | 142 | 139 | 142 | 49,587,400 | 2024-03-18 | 09:00:00 | 142 | 142 | 133 | 140 | 44,319,900 | 2024-03-15 | 09:00:00 | 143 | 144 | 142 | 142 | 19,423,900 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 159 | 159 | 147 | 153 | 23,632,000 | 2024-04-28 | 00:00:00 | 170 | 171 | 155 | 159 | 137,101,700 | 2024-04-21 | 00:00:00 | 146 | 173 | 144 | 171 | 380,545,500 | 2024-04-14 | 00:00:00 | 155 | 156 | 141 | 146 | 157,908,200 | 2024-04-07 | 00:00:00 | 154 | 154 | 154 | 154 | 0 | 2024-03-31 | 00:00:00 | 141 | 154 | 135 | 154 | 260,957,000 | 2024-03-24 | 00:00:00 | 145 | 145 | 138 | 139 | 75,146,000 | 2024-03-17 | 00:00:00 | 142 | 145 | 133 | 140 | 162,134,100 | 2024-03-10 | 00:00:00 | 147 | 147 | 141 | 142 | 94,451,400 | 2024-03-03 | 00:00:00 | 134 | 153 | 131 | 146 | 452,466,900 | 2024-02-25 | 00:00:00 | 116 | 137 | 116 | 134 | 519,593,100 | 2024-02-18 | 00:00:00 | 114 | 121 | 113 | 117 | 112,413,600 | 2024-02-11 | 00:00:00 | 137 | 137 | 112 | 114 | 98,693,300 | 2024-02-04 | 00:00:00 | 130 | 139 | 117 | 136 | 333,748,000 | 2024-01-28 | 00:00:00 | 107 | 130 | 106 | 130 | 256,241,100 | 2024-01-21 | 00:00:00 | 108 | 110 | 105 | 108 | 38,655,500 | 2024-01-14 | 00:00:00 | 105 | 110 | 104 | 108 | 52,471,800 | 2024-01-07 | 00:00:00 | 107 | 109 | 104 | 106 | 36,766,700 | 2023-12-31 | 00:00:00 | 100 | 111 | 99 | 107 | 62,924,100 | 2023-12-24 | 00:00:00 | 101 | 102 | 98 | 100 | 15,230,800 | 2023-12-17 | 00:00:00 | 102 | 104 | 101 | 101 | 28,090,000 | 2023-12-10 | 00:00:00 | 103 | 107 | 99 | 102 | 28,789,300 | 2023-12-03 | 00:00:00 | 105 | 110 | 93 | 105 | 78,195,600 | 2023-11-26 | 00:00:00 | 108 | 110 | 103 | 105 | 34,260,400 | 2023-11-19 | 00:00:00 | 107 | 108 | 102 | 108 | 29,902,000 | 2023-11-12 | 00:00:00 | 114 | 114 | 101 | 107 | 37,500,800 | 2023-11-05 | 00:00:00 | 137 | 137 | 110 | 113 | 41,116,200 | 2023-10-29 | 00:00:00 | 137 | 137 | 137 | 137 | 0 | 2023-10-22 | 00:00:00 | 115 | 138 | 112 | 137 | 286,023,700 | 2023-10-15 | 00:00:00 | 92 | 132 | 89 | 115 | 358,124,200 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 163 | 164 | 160 | 161 | 18,547,600 | 2024-03-31 | 00:00:00 | 141 | 173 | 135 | 163 | 902,087,000 | 2024-02-29 | 00:00:00 | 133 | 153 | 128 | 139 | 947,131,900 | 2024-01-31 | 00:00:00 | 108 | 139 | 106 | 133 | 1,094,481,500 | 2023-12-31 | 00:00:00 | 100 | 111 | 99 | 107 | 254,092,200 | 2023-11-30 | 00:00:00 | 105 | 110 | 93 | 100 | 157,131,300 | 2023-10-31 | 00:00:00 | 137 | 137 | 101 | 105 | 135,953,800 | 2023-09-30 | 00:00:00 | 87 | 138 | 80 | 137 | 785,278,000 | 2023-08-31 | 00:00:00 | 50 | 99 | 50 | 87 | 150,210,400 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 57,200 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 57,300 | 2023-05-31 | 00:00:00 | 50 | 50 | 50 | 50 | 924,400 | 2023-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 36,000 | 2023-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 36,600 | 2023-02-28 | 00:00:00 | 61 | 62 | 60 | 62 | 2,003,600 | 2023-01-31 | 00:00:00 | 65 | 65 | 64 | 65 | 276,200 | 2022-12-31 | 00:00:00 | 69 | 70 | 66 | 68 | 32,083,100 | 2022-11-30 | 00:00:00 | 69 | 72 | 68 | 69 | 38,576,600 | 2022-10-31 | 00:00:00 | 76 | 79 | 67 | 70 | 118,667,100 | 2022-09-30 | 00:00:00 | 79 | 87 | 68 | 76 | 255,343,200 | 2022-08-31 | 00:00:00 | 112 | 117 | 67 | 79 | 513,547,500 | 2022-07-31 | 00:00:00 | 129 | 142 | 107 | 114 | 317,832,200 | 2022-06-30 | 00:00:00 | 106 | 135 | 104 | 129 | 346,465,300 | 2022-05-31 | 00:00:00 | 108 | 113 | 106 | 106 | 80,752,700 | 2022-04-30 | 00:00:00 | 101 | 116 | 100 | 108 | 96,359,600 | 2022-03-31 | 00:00:00 | 115 | 115 | 100 | 101 | 104,549,000 | 2022-02-28 | 00:00:00 | 97 | 115 | 96 | 113 | 295,179,100 | 2022-01-31 | 00:00:00 | 100 | 102 | 94 | 97 | 82,223,900 | 2021-12-31 | 00:00:00 | 104 | 114 | 97 | 100 | 199,067,100 | 2021-11-30 | 00:00:00 | 93 | 114 | 93 | 104 | 303,548,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 163 | 164 | 160 | 161 | 18,547,600 | 2024-03-31 | 00:00:00 | 141 | 173 | 135 | 165 | 867,876,500 | 2024-02-29 | 00:00:00 | 133 | 153 | 128 | 139 | 947,131,900 | 2024-01-31 | 00:00:00 | 108 | 173 | 106 | 163 | 2,943,700,400 | 2023-12-31 | 00:00:00 | 100 | 153 | 99 | 139 | 2,295,705,600 | 2023-11-30 | 00:00:00 | 105 | 139 | 93 | 133 | 1,505,705,000 | 2023-10-31 | 00:00:00 | 137 | 137 | 93 | 107 | 547,177,300 | 2023-09-30 | 00:00:00 | 87 | 138 | 80 | 100 | 1,078,363,100 | 2023-08-31 | 00:00:00 | 50 | 138 | 50 | 105 | 1,071,442,200 | 2023-07-31 | 00:00:00 | 50 | 138 | 50 | 137 | 935,545,600 | 2023-06-30 | 00:00:00 | 50 | 99 | 50 | 87 | 150,324,900 | 2023-05-31 | 00:00:00 | 50 | 50 | 50 | 50 | 1,038,900 | 2023-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 1,017,700 | 2023-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 961,300 | 2023-02-28 | 00:00:00 | 61 | 62 | 50 | 50 | 21,926,300 | 2023-01-31 | 00:00:00 | 65 | 65 | 50 | 50 | 37,871,200 | 2022-10-31 | 00:00:00 | 76 | 79 | 66 | 68 | 189,326,800 | 2022-07-31 | 00:00:00 | 129 | 142 | 67 | 76 | 1,086,722,900 | 2022-04-30 | 00:00:00 | 101 | 135 | 100 | 129 | 523,577,600 | 2022-01-31 | 00:00:00 | 100 | 115 | 94 | 101 | 481,952,000 | 2021-10-31 | 00:00:00 | 74 | 114 | 70 | 100 | 811,491,800 | 2021-07-31 | 00:00:00 | 53 | 85 | 51 | 74 | 1,012,473,000 | 2021-04-30 | 00:00:00 | 57 | 62 | 50 | 53 | 215,551,400 | 2021-01-31 | 00:00:00 | 51 | 77 | 50 | 56 | 445,258,500 | |