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 | 312 | 314 | 312 | 314 | 4,000 | 2024-03-05 | 15:48:00 | 312 | 314 | 312 | 314 | 9,900 | 2024-03-05 | 15:47:00 | 312 | 314 | 312 | 314 | 3,300 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 314 | 314 | 314 | 314 | 0 | 2024-03-05 | 15:44:00 | 312 | 314 | 312 | 312 | 581,700 | 2024-03-05 | 15:43:00 | 312 | 314 | 312 | 314 | 10,700 | 2024-03-05 | 15:42:00 | 314 | 314 | 314 | 314 | 2,000 | 2024-03-05 | 15:41:00 | 312 | 314 | 312 | 314 | 17,300 | 2024-03-05 | 15:40:00 | 314 | 314 | 314 | 314 | 0 | 2024-03-05 | 15:39:00 | 314 | 314 | 314 | 314 | 2,200 | 2024-03-05 | 15:38:00 | 316 | 316 | 314 | 314 | 83,400 | 2024-03-05 | 15:37:00 | 316 | 316 | 314 | 314 | 45,800 | 2024-03-05 | 15:36:00 | 316 | 316 | 314 | 316 | 83,200 | 2024-03-05 | 15:35:00 | 314 | 316 | 314 | 316 | 78,400 | 2024-03-05 | 15:34:00 | 314 | 314 | 312 | 314 | 5,300 | 2024-03-05 | 15:33:00 | 314 | 314 | 314 | 314 | 900 | 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 | 312 | 314 | 312 | 314 | 14,500 | | 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 | 312 | 314 | 312 | 314 | 13,900 | 2024-03-05 | 15:46:00 | 312 | 314 | 312 | 314 | 3,300 | 2024-03-05 | 15:44:00 | 312 | 314 | 312 | 314 | 581,700 | 2024-03-05 | 15:42:00 | 314 | 314 | 312 | 314 | 12,700 | 2024-03-05 | 15:40:00 | 314 | 314 | 312 | 314 | 17,300 | 2024-03-05 | 15:38:00 | 316 | 316 | 314 | 314 | 85,600 | 2024-03-05 | 15:36:00 | 316 | 316 | 314 | 314 | 129,000 | 2024-03-05 | 15:34:00 | 314 | 316 | 312 | 316 | 83,700 | 2024-03-05 | 15:32:00 | 314 | 314 | 314 | 314 | 900 | 2024-03-05 | 15:30:00 | 312 | 314 | 312 | 314 | 14,500 | 2024-03-05 | 15:28:00 | 314 | 314 | 314 | 314 | 24,800 | 2024-03-05 | 15:26:00 | 312 | 314 | 312 | 314 | 14,300 | 2024-03-05 | 15:24:00 | 314 | 314 | 314 | 314 | 100 | 2024-03-05 | 15:22:00 | 312 | 314 | 312 | 314 | 94,100 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:56 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 15:18:00 | 312 | 314 | 312 | 314 | 216,500 | 2024-03-05 | 15:16:00 | 314 | 314 | 312 | 314 | 11,400 | 2024-03-05 | 15:14:00 | 312 | 314 | 312 | 314 | 5,600 | 2024-03-05 | 15:12:00 | 314 | 314 | 312 | 314 | 201,700 | 2024-03-05 | 15:10:00 | 314 | 314 | 312 | 312 | 20,300 | 2024-03-05 | 15:08:00 | 316 | 316 | 312 | 314 | 1,336,200 | 2024-03-05 | 15:06:00 | 318 | 318 | 318 | 318 | 41,300 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 318 | 320 | 316 | 318 | 37,400 | | 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 | 314 | 314 | 312 | 314 | 9,700 | 2024-03-05 | 15:40:00 | 314 | 314 | 312 | 312 | 611,100 | 2024-03-05 | 15:35:00 | 314 | 316 | 314 | 314 | 293,000 | 2024-03-05 | 15:30:00 | 312 | 314 | 312 | 314 | 20,700 | 2024-03-05 | 15:25:00 | 312 | 314 | 312 | 314 | 38,600 | 2024-03-05 | 15:20:00 | 312 | 314 | 312 | 314 | 94,200 | 2024-03-05 | 15:18:56 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 15:15:00 | 314 | 314 | 312 | 314 | 217,600 | 2024-03-05 | 15:10:00 | 314 | 314 | 312 | 314 | 219,000 | 2024-03-05 | 15:05:00 | 318 | 318 | 312 | 314 | 1,377,500 | 2024-03-05 | 15:00:00 | 318 | 320 | 316 | 318 | 46,900 | 2024-03-05 | 14:55:00 | 318 | 320 | 318 | 320 | 126,000 | 2024-03-05 | 14:50:00 | 316 | 320 | 316 | 320 | 258,800 | 2024-03-05 | 14:45:00 | 320 | 320 | 316 | 318 | 427,800 | 2024-03-05 | 14:40:00 | 320 | 320 | 318 | 318 | 108,300 | 2024-03-05 | 14:35:00 | 318 | 320 | 318 | 318 | 338,200 | 2024-03-05 | 14:30:00 | 318 | 320 | 316 | 320 | 162,400 | 2024-03-05 | 14:26:17 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 14:25:00 | 316 | 320 | 314 | 320 | 448,900 | 2024-03-05 | 14:20:00 | 316 | 320 | 316 | 318 | 241,700 | 2024-03-05 | 14:15:00 | 316 | 318 | 314 | 316 | 343,500 | 2024-03-05 | 14:10:00 | 314 | 318 | 312 | 316 | 914,100 | 2024-03-05 | 14:05:00 | 312 | 314 | 310 | 314 | 863,000 | 2024-03-05 | 14:00:00 | 310 | 312 | 310 | 312 | 593,200 | 2024-03-05 | 13:55:00 | 306 | 310 | 306 | 310 | 464,800 | 2024-03-05 | 13:50:00 | 306 | 308 | 306 | 308 | 15,200 | 2024-03-05 | 13:45:00 | 308 | 308 | 306 | 308 | 122,900 | 2024-03-05 | 13:40:00 | 302 | 308 | 302 | 308 | 687,700 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 314 | 314 | 312 | 314 | 9,700 | 2024-03-05 | 15:30:00 | 312 | 316 | 312 | 312 | 924,800 | 2024-03-05 | 15:18:56 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 15:15:00 | 314 | 314 | 312 | 314 | 350,400 | 2024-03-05 | 15:00:00 | 318 | 320 | 312 | 314 | 1,643,400 | 2024-03-05 | 14:45:00 | 320 | 320 | 316 | 320 | 812,600 | 2024-03-05 | 14:30:00 | 318 | 320 | 316 | 318 | 608,900 | 2024-03-05 | 14:26:17 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 14:15:00 | 316 | 320 | 314 | 320 | 1,034,100 | 2024-03-05 | 14:00:00 | 310 | 318 | 310 | 316 | 2,370,300 | 2024-03-05 | 13:45:00 | 308 | 310 | 306 | 310 | 602,900 | 2024-03-05 | 13:30:00 | 302 | 308 | 302 | 308 | 1,036,500 | 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 | 11:57:15 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:45:00 | 302 | 304 | 302 | 304 | 246,300 | 2024-03-05 | 11:32:49 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:30:00 | 304 | 304 | 302 | 304 | 262,100 | 2024-03-05 | 11:15:00 | 302 | 304 | 300 | 304 | 385,600 | 2024-03-05 | 11:00:00 | 298 | 302 | 298 | 302 | 181,100 | 2024-03-05 | 10:45:00 | 300 | 302 | 296 | 298 | 1,557,700 | 2024-03-05 | 10:44:32 | 302 | 302 | 302 | 302 | 0 | 2024-03-05 | 10:30:00 | 292 | 302 | 292 | 302 | 2,505,900 | 2024-03-05 | 10:15:00 | 290 | 292 | 288 | 290 | 498,600 | 2024-03-05 | 10:00:00 | 286 | 290 | 286 | 290 | 425,600 | 2024-03-05 | 09:50:34 | 286 | 286 | 286 | 286 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 312 | 316 | 312 | 314 | 934,500 | 2024-03-05 | 15:18:56 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 15:00:00 | 318 | 320 | 312 | 314 | 1,993,800 | 2024-03-05 | 14:30:00 | 318 | 320 | 316 | 320 | 1,421,500 | 2024-03-05 | 14:26:17 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 14:00:00 | 310 | 320 | 310 | 320 | 3,404,400 | 2024-03-05 | 13:30:00 | 302 | 310 | 302 | 310 | 1,639,400 | 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 | 11:57:15 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:32:49 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:30:00 | 304 | 304 | 302 | 304 | 508,400 | 2024-03-05 | 11:00:00 | 298 | 304 | 298 | 304 | 566,700 | 2024-03-05 | 10:44:32 | 302 | 302 | 302 | 302 | 0 | 2024-03-05 | 10:30:00 | 292 | 302 | 292 | 298 | 4,063,600 | 2024-03-05 | 10:00:00 | 286 | 292 | 286 | 290 | 924,200 | 2024-03-05 | 09:50:34 | 286 | 286 | 286 | 286 | 0 | 2024-03-05 | 09:30:00 | 286 | 286 | 284 | 286 | 258,700 | 2024-03-05 | 09:09:11 | 284 | 284 | 284 | 284 | 0 | 2024-03-05 | 09:00:00 | 286 | 286 | 284 | 286 | 185,100 | 2024-03-04 | 15:30:00 | 286 | 288 | 284 | 286 | 165,900 | 2024-03-04 | 15:00:28 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 15:00:00 | 288 | 288 | 286 | 288 | 113,200 | 2024-03-04 | 14:30:00 | 288 | 290 | 286 | 288 | 106,600 | 2024-03-04 | 14:07:04 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 14:00:00 | 286 | 288 | 286 | 288 | 100 | 2024-03-04 | 13:30:00 | 288 | 290 | 286 | 288 | 66,800 | 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 | 15:18:56 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 15:00:00 | 318 | 320 | 312 | 314 | 2,928,300 | 2024-03-05 | 14:26:17 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 14:00:00 | 310 | 320 | 310 | 320 | 4,825,900 | 2024-03-05 | 13:00:00 | 302 | 310 | 302 | 310 | 1,639,400 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:57:15 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:32:49 | 304 | 304 | 304 | 304 | 0 | 2024-03-05 | 11:00:00 | 298 | 304 | 298 | 304 | 1,062,200 | 2024-03-05 | 10:44:32 | 302 | 302 | 302 | 302 | 0 | 2024-03-05 | 10:00:00 | 286 | 302 | 286 | 298 | 4,987,800 | 2024-03-05 | 09:50:34 | 286 | 286 | 286 | 286 | 0 | 2024-03-05 | 09:09:11 | 284 | 284 | 284 | 284 | 0 | 2024-03-05 | 09:00:00 | 286 | 286 | 284 | 286 | 0 | 2024-03-04 | 15:00:28 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 15:00:00 | 288 | 288 | 284 | 286 | 279,100 | 2024-03-04 | 14:07:04 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 14:00:00 | 286 | 290 | 286 | 288 | 94,300 | 2024-03-04 | 13:00:00 | 288 | 290 | 286 | 288 | 65,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:33 | 290 | 290 | 290 | 290 | 0 | 2024-03-04 | 11:24:09 | 290 | 290 | 290 | 290 | 0 | 2024-03-04 | 11:00:00 | 286 | 290 | 286 | 290 | 394,800 | 2024-03-04 | 10:44:52 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 10:00:00 | 288 | 288 | 286 | 288 | 97,400 | 2024-03-04 | 09:53:38 | 288 | 288 | 288 | 288 | 0 | 2024-03-04 | 09:00:00 | 286 | 288 | 284 | 288 | 0 | 2024-03-01 | 15:00:00 | 284 | 288 | 284 | 286 | 589,900 | 2024-03-01 | 14:31:53 | 286 | 286 | 286 | 286 | 0 | 2024-03-01 | 14:00:00 | 288 | 288 | 284 | 286 | 1,784,400 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 442 | 442 | 442 | 442 | 0 | 2024-05-08 | 15:33:32 | 450 | 450 | 450 | 450 | 0 | 2024-05-08 | 15:00:00 | 450 | 452 | 442 | 442 | 4,816,500 | 2024-05-08 | 14:36:11 | 452 | 452 | 452 | 452 | 0 | 2024-05-08 | 13:42:05 | 456 | 456 | 456 | 456 | 0 | 2024-05-08 | 13:30:00 | 456 | 456 | 448 | 452 | 3,648,500 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:39 | 456 | 456 | 456 | 456 | 0 | 2024-05-08 | 11:15:22 | 444 | 444 | 444 | 444 | 0 | 2024-05-08 | 10:30:00 | 444 | 456 | 442 | 456 | 3,367,300 | 2024-05-08 | 10:26:26 | 446 | 446 | 446 | 446 | 0 | 2024-05-08 | 09:43:10 | 452 | 452 | 452 | 452 | 0 | 2024-05-08 | 09:02:22 | 448 | 448 | 448 | 448 | 0 | 2024-05-08 | 09:00:00 | 448 | 452 | 444 | 446 | 925,400 | 2024-05-07 | 16:00:00 | 448 | 448 | 448 | 448 | 0 | 2024-05-07 | 15:43:39 | 456 | 456 | 456 | 456 | 0 | 2024-05-07 | 15:00:00 | 456 | 456 | 448 | 448 | 5,522,300 | 2024-05-07 | 14:45:41 | 462 | 462 | 462 | 462 | 0 | 2024-05-07 | 13:49:19 | 462 | 462 | 462 | 462 | 0 | 2024-05-07 | 13:30:00 | 462 | 466 | 454 | 456 | 1,618,900 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:41 | 466 | 466 | 466 | 466 | 0 | 2024-05-07 | 11:17:08 | 464 | 464 | 464 | 464 | 0 | 2024-05-07 | 10:30:00 | 462 | 468 | 460 | 466 | 5,195,600 | 2024-05-07 | 10:26:33 | 464 | 464 | 464 | 464 | 0 | 2024-05-07 | 09:45:53 | 462 | 462 | 462 | 462 | 0 | 2024-05-07 | 09:01:07 | 456 | 456 | 456 | 456 | 0 | 2024-05-07 | 09:00:00 | 456 | 466 | 454 | 462 | 3,131,600 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:11:05 | 470 | 470 | 470 | 470 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 448 | 456 | 442 | 442 | 13,106,300 | 2024-05-07 | 09:00:00 | 458 | 468 | 448 | 448 | 16,467,100 | 2024-05-06 | 09:00:00 | 448 | 476 | 448 | 456 | 26,584,700 | 2024-05-03 | 09:00:00 | 444 | 464 | 442 | 448 | 18,868,600 | 2024-05-02 | 09:00:00 | 440 | 448 | 438 | 444 | 5,386,800 | 2024-04-30 | 09:00:00 | 458 | 460 | 444 | 444 | 17,887,100 | 2024-04-29 | 09:00:00 | 442 | 480 | 438 | 448 | 30,126,000 | 2024-04-26 | 09:00:00 | 442 | 466 | 438 | 442 | 24,309,600 | 2024-04-25 | 09:00:00 | 426 | 486 | 424 | 442 | 45,721,200 | 2024-04-24 | 09:00:00 | 424 | 426 | 420 | 426 | 8,353,800 | 2024-04-23 | 09:00:00 | 426 | 428 | 424 | 424 | 2,611,200 | 2024-04-22 | 09:00:00 | 428 | 432 | 422 | 426 | 12,015,400 | 2024-04-19 | 09:00:00 | 406 | 450 | 406 | 428 | 58,438,000 | 2024-04-18 | 09:00:00 | 408 | 408 | 400 | 400 | 10,105,900 | 2024-04-17 | 09:00:00 | 400 | 410 | 400 | 408 | 1,789,300 | 2024-04-16 | 09:00:00 | 402 | 414 | 398 | 410 | 11,431,200 | 2024-04-05 | 09:00:00 | 400 | 404 | 386 | 402 | 5,232,500 | 2024-04-04 | 09:00:00 | 398 | 408 | 396 | 400 | 6,969,500 | 2024-04-03 | 09:00:00 | 400 | 420 | 398 | 398 | 28,404,300 | 2024-04-02 | 09:00:00 | 384 | 412 | 382 | 400 | 30,184,800 | 2024-04-01 | 09:00:00 | 392 | 392 | 378 | 386 | 6,408,900 | 2024-03-28 | 09:00:00 | 380 | 408 | 378 | 390 | 22,650,500 | 2024-03-27 | 09:00:00 | 380 | 400 | 368 | 380 | 20,215,800 | 2024-03-26 | 09:00:00 | 318 | 318 | 318 | 318 | 0 | 2024-03-25 | 09:00:00 | 318 | 318 | 318 | 318 | 0 | 2024-03-22 | 09:00:00 | 314 | 320 | 310 | 318 | 7,086,600 | 2024-03-21 | 09:00:00 | 324 | 324 | 306 | 320 | 7,993,600 | 2024-03-20 | 09:00:00 | 360 | 360 | 324 | 324 | 17,426,800 | 2024-03-19 | 09:00:00 | 332 | 376 | 330 | 358 | 30,484,700 | 2024-03-18 | 09:00:00 | 324 | 330 | 314 | 330 | 20,648,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 458 | 468 | 448 | 448 | 16,467,100 | 2024-05-06 | 09:00:00 | 448 | 476 | 448 | 456 | 26,584,700 | 2024-05-03 | 09:00:00 | 444 | 464 | 442 | 448 | 18,868,600 | 2024-05-02 | 09:00:00 | 440 | 448 | 438 | 444 | 5,386,800 | 2024-04-30 | 09:00:00 | 458 | 460 | 444 | 444 | 17,887,100 | 2024-04-29 | 09:00:00 | 442 | 480 | 438 | 448 | 30,126,000 | 2024-04-26 | 09:00:00 | 442 | 466 | 438 | 442 | 24,309,600 | 2024-04-25 | 09:00:00 | 426 | 486 | 424 | 442 | 45,721,200 | 2024-04-24 | 09:00:00 | 424 | 426 | 420 | 426 | 8,353,800 | 2024-04-23 | 09:00:00 | 426 | 428 | 424 | 424 | 2,611,200 | 2024-04-22 | 09:00:00 | 428 | 432 | 422 | 426 | 12,015,400 | 2024-04-19 | 09:00:00 | 406 | 450 | 406 | 428 | 58,438,000 | 2024-04-18 | 09:00:00 | 408 | 408 | 400 | 400 | 10,105,900 | 2024-04-17 | 09:00:00 | 400 | 410 | 400 | 408 | 1,789,300 | 2024-04-16 | 09:00:00 | 402 | 414 | 398 | 410 | 11,431,200 | 2024-04-05 | 09:00:00 | 400 | 404 | 386 | 402 | 5,232,500 | 2024-04-04 | 09:00:00 | 398 | 408 | 396 | 400 | 6,969,500 | 2024-04-03 | 09:00:00 | 400 | 420 | 398 | 398 | 28,404,300 | 2024-04-02 | 09:00:00 | 384 | 412 | 382 | 400 | 30,184,800 | 2024-04-01 | 09:00:00 | 392 | 392 | 378 | 386 | 6,408,900 | 2024-03-28 | 09:00:00 | 380 | 408 | 378 | 390 | 22,650,500 | 2024-03-27 | 09:00:00 | 380 | 400 | 368 | 380 | 20,215,800 | 2024-03-26 | 09:00:00 | 318 | 318 | 318 | 318 | 0 | 2024-03-25 | 09:00:00 | 318 | 318 | 318 | 318 | 0 | 2024-03-22 | 09:00:00 | 314 | 320 | 310 | 318 | 7,086,600 | 2024-03-21 | 09:00:00 | 324 | 324 | 306 | 320 | 7,993,600 | 2024-03-20 | 09:00:00 | 360 | 360 | 324 | 324 | 17,426,800 | 2024-03-19 | 09:00:00 | 332 | 376 | 330 | 358 | 30,484,700 | 2024-03-18 | 09:00:00 | 324 | 330 | 314 | 330 | 20,648,400 | 2024-03-15 | 09:00:00 | 322 | 324 | 318 | 320 | 1,766,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 448 | 476 | 448 | 456 | 26,584,700 | 2024-04-28 | 00:00:00 | 442 | 480 | 438 | 448 | 72,268,500 | 2024-04-21 | 00:00:00 | 428 | 486 | 420 | 442 | 93,011,200 | 2024-04-14 | 00:00:00 | 402 | 450 | 398 | 428 | 81,764,400 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 392 | 420 | 378 | 402 | 77,200,000 | 2024-03-24 | 00:00:00 | 318 | 408 | 318 | 390 | 42,866,300 | 2024-03-17 | 00:00:00 | 324 | 376 | 306 | 318 | 83,640,100 | 2024-03-10 | 00:00:00 | 320 | 330 | 314 | 320 | 22,312,300 | 2024-03-03 | 00:00:00 | 286 | 344 | 272 | 320 | 83,032,800 | 2024-02-25 | 00:00:00 | 290 | 306 | 250 | 286 | 65,205,900 | 2024-02-18 | 00:00:00 | 242 | 326 | 238 | 290 | 92,884,400 | 2024-02-11 | 00:00:00 | 216 | 246 | 216 | 240 | 67,716,000 | 2024-02-04 | 00:00:00 | 220 | 230 | 214 | 218 | 47,790,300 | 2024-01-28 | 00:00:00 | 214 | 224 | 200 | 220 | 87,304,700 | 2024-01-21 | 00:00:00 | 200 | 222 | 187 | 210 | 152,815,300 | 2024-01-14 | 00:00:00 | 196 | 206 | 189 | 200 | 79,253,400 | 2024-01-07 | 00:00:00 | 202 | 212 | 196 | 196 | 73,787,900 | 2023-12-31 | 00:00:00 | 216 | 244 | 200 | 202 | 66,773,400 | 2023-12-24 | 00:00:00 | 210 | 220 | 204 | 216 | 34,521,000 | 2023-12-17 | 00:00:00 | 216 | 220 | 198 | 210 | 93,292,200 | 2023-12-10 | 00:00:00 | 206 | 232 | 196 | 216 | 127,512,900 | 2023-12-03 | 00:00:00 | 202 | 216 | 192 | 206 | 141,131,000 | 2023-11-26 | 00:00:00 | 258 | 260 | 208 | 208 | 135,704,700 | 2023-11-19 | 00:00:00 | 242 | 260 | 190 | 256 | 212,946,600 | 2023-11-12 | 00:00:00 | 244 | 264 | 230 | 238 | 172,733,700 | 2023-11-05 | 00:00:00 | 216 | 248 | 204 | 242 | 174,412,500 | 2023-10-29 | 00:00:00 | 204 | 224 | 200 | 208 | 231,646,800 | 2023-10-22 | 00:00:00 | 187 | 206 | 185 | 200 | 267,334,100 | 2023-10-15 | 00:00:00 | 172 | 196 | 141 | 187 | 420,652,000 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 440 | 448 | 438 | 444 | 5,386,800 | 2024-03-31 | 00:00:00 | 392 | 486 | 378 | 444 | 299,988,700 | 2024-02-29 | 00:00:00 | 286 | 408 | 272 | 390 | 240,168,600 | 2024-01-31 | 00:00:00 | 210 | 326 | 208 | 286 | 300,622,500 | 2023-12-31 | 00:00:00 | 216 | 244 | 187 | 210 | 424,591,700 | 2023-11-30 | 00:00:00 | 238 | 246 | 192 | 216 | 426,400,600 | 2023-10-31 | 00:00:00 | 212 | 264 | 190 | 238 | 749,280,900 | 2023-09-30 | 00:00:00 | 95 | 224 | 89 | 208 | 1,788,370,300 | 2023-08-31 | 00:00:00 | 115 | 118 | 85 | 93 | 532,947,900 | 2023-07-31 | 00:00:00 | 216 | 216 | 107 | 116 | 179,766,300 | 2023-06-30 | 00:00:00 | 151 | 220 | 146 | 216 | 814,764,100 | 2023-05-31 | 00:00:00 | 93 | 157 | 76 | 151 | 796,249,300 | 2023-04-30 | 00:00:00 | 58 | 103 | 56 | 93 | 431,163,500 | 2023-03-31 | 00:00:00 | 59 | 61 | 56 | 58 | 919,400 | 2023-02-28 | 00:00:00 | 64 | 66 | 63 | 65 | 674,200 | 2023-01-31 | 00:00:00 | 61 | 62 | 60 | 61 | 717,200 | 2022-12-31 | 00:00:00 | 58 | 65 | 58 | 60 | 39,216,400 | 2022-11-30 | 00:00:00 | 60 | 64 | 56 | 59 | 28,482,500 | 2022-10-31 | 00:00:00 | 69 | 74 | 57 | 61 | 180,500,200 | 2022-09-30 | 00:00:00 | 61 | 78 | 60 | 66 | 384,340,400 | 2022-08-31 | 00:00:00 | 55 | 87 | 55 | 63 | 732,871,900 | 2022-07-31 | 00:00:00 | 57 | 58 | 55 | 55 | 14,803,600 | 2022-06-30 | 00:00:00 | 55 | 58 | 52 | 57 | 23,400,700 | 2022-05-31 | 00:00:00 | 68 | 79 | 52 | 55 | 205,844,700 | 2022-04-30 | 00:00:00 | 71 | 97 | 61 | 68 | 217,207,900 | 2022-03-31 | 00:00:00 | 80 | 82 | 68 | 71 | 10,052,700 | 2022-02-28 | 00:00:00 | 84 | 89 | 77 | 77 | 12,783,700 | 2022-01-31 | 00:00:00 | 85 | 91 | 83 | 84 | 17,094,200 | 2021-12-31 | 00:00:00 | 88 | 92 | 83 | 85 | 38,729,600 | 2021-11-30 | 00:00:00 | 87 | 93 | 85 | 88 | 38,401,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 440 | 448 | 438 | 444 | 5,386,800 | 2024-03-31 | 00:00:00 | 392 | 486 | 378 | 448 | 282,101,600 | 2024-02-29 | 00:00:00 | 286 | 408 | 272 | 390 | 240,168,600 | 2024-01-31 | 00:00:00 | 210 | 486 | 208 | 444 | 840,779,800 | 2023-12-31 | 00:00:00 | 216 | 408 | 187 | 390 | 965,382,800 | 2023-11-30 | 00:00:00 | 238 | 326 | 187 | 286 | 1,151,614,800 | 2023-10-31 | 00:00:00 | 212 | 264 | 187 | 210 | 1,600,273,200 | 2023-09-30 | 00:00:00 | 95 | 264 | 89 | 216 | 2,964,051,800 | 2023-08-31 | 00:00:00 | 115 | 264 | 85 | 238 | 3,070,599,100 | 2023-07-31 | 00:00:00 | 216 | 224 | 85 | 208 | 2,501,084,500 | 2023-06-30 | 00:00:00 | 151 | 220 | 85 | 93 | 1,527,478,300 | 2023-05-31 | 00:00:00 | 93 | 220 | 76 | 116 | 1,790,779,700 | 2023-04-30 | 00:00:00 | 58 | 220 | 56 | 216 | 2,042,176,900 | 2023-03-31 | 00:00:00 | 58 | 157 | 56 | 151 | 1,228,119,300 | 2023-02-28 | 00:00:00 | 64 | 103 | 54 | 93 | 451,289,100 | 2023-01-31 | 00:00:00 | 61 | 69 | 54 | 58 | 49,485,400 | 2022-11-30 | 00:00:00 | 60 | 65 | 56 | 61 | 111,118,200 | 2022-08-31 | 00:00:00 | 55 | 87 | 55 | 61 | 1,297,712,500 | 2022-05-31 | 00:00:00 | 68 | 79 | 52 | 55 | 244,049,000 | 2022-02-28 | 00:00:00 | 84 | 97 | 61 | 68 | 240,044,300 | 2021-11-30 | 00:00:00 | 87 | 93 | 83 | 84 | 94,224,800 | 2021-08-31 | 00:00:00 | 88 | 105 | 85 | 87 | 556,207,400 | 2021-05-31 | 00:00:00 | 100 | 133 | 78 | 88 | 785,694,400 | 2021-02-28 | 00:00:00 | 159 | 214 | 99 | 100 | 3,619,322,300 | |