Northrop Grumman

NOC
🏛️ usa →
605.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 589.00 590.00 588.29 589.68 9.5K
09:31 591.25 591.25 591.25 591.24 0.6K
09:33 591.24 591.24 590.99 590.99 2.9K
09:35 589.12 590.00 589.12 590.00 1.4K
09:36 589.46 589.46 589.22 589.22 0.9K
09:37 589.70 589.70 589.70 589.70 2.8K
09:38 589.40 589.40 589.40 589.40 2.2K
09:42 589.29 589.29 589.29 589.29 0.3K
09:43 590.59 590.59 589.50 590.22 3.5K
09:44 590.43 590.43 590.43 590.42 1.2K
09:45 589.20 589.86 589.20 589.86 3.1K
09:47 589.45 589.86 589.45 589.86 0.7K
09:49 589.02 589.02 589.01 589.01 2.2K
09:51 589.75 589.75 589.65 589.65 2.4K
09:53 588.40 590.51 588.40 590.05 7.2K
09:54 590.29 590.59 590.05 590.59 10.3K
09:55 590.39 590.39 590.39 590.39 0.6K
09:56 590.39 590.77 590.39 590.77 5.9K
09:57 590.73 590.73 590.73 590.73 0.2K
09:58 590.40 590.40 590.40 590.40 3.5K
09:59 590.40 590.92 590.40 590.92 4.9K
10:00 591.00 591.18 591.00 591.18 3.9K
10:01 590.94 590.94 590.94 590.94 1.2K
10:02 590.85 591.40 590.85 591.40 1.4K
10:03 591.74 592.20 591.74 592.01 5.2K
10:04 592.11 592.11 592.11 592.11 1.0K
10:05 592.31 592.63 592.00 592.00 2.6K
10:06 592.00 592.00 592.00 592.00 1.5K
10:07 592.55 593.40 592.35 593.40 5.5K
10:09 593.75 593.75 593.00 593.22 5.8K
10:13 592.28 592.57 592.28 592.57 2.6K
10:14 592.57 592.57 592.57 592.57 0.1K
10:15 592.57 592.57 592.57 592.57 0.6K
10:16 593.15 593.15 593.15 593.15 0.2K
10:17 592.57 592.58 592.57 592.58 0.9K
10:18 592.31 592.31 592.31 592.30 1.1K
10:19 592.75 592.75 591.47 592.75 5.3K
10:20 592.50 592.75 592.26 592.26 2.2K
10:21 592.45 592.66 592.26 592.45 4.4K
10:22 592.43 592.43 590.94 590.94 11.4K
10:23 590.77 590.81 590.77 590.80 0.5K
10:24 590.70 591.34 590.70 591.34 4.5K
10:25 591.47 591.58 591.47 591.58 2.0K
10:26 590.59 590.59 590.59 590.59 0.7K
10:27 590.70 590.70 590.70 590.70 0.5K
10:28 590.85 590.85 590.85 590.85 0.4K
10:29 591.31 591.31 591.01 591.01 2.1K
10:30 590.92 591.20 590.92 591.20 1.3K
10:31 591.40 591.50 591.30 591.30 7.0K
10:32 591.30 591.56 591.02 591.36 12.3K
10:33 591.49 591.49 591.22 591.30 12.0K
10:34 591.29 592.07 591.29 591.89 3.9K
10:35 592.21 592.50 592.21 592.50 3.1K
10:37 592.59 592.59 592.59 592.59 1.0K
10:38 592.76 592.76 592.76 592.76 1.4K
10:39 593.02 593.02 592.60 592.60 1.1K
10:40 593.02 593.02 593.02 593.02 1.2K
10:41 593.32 593.32 592.18 592.18 2.3K
10:43 593.41 593.41 592.97 592.97 1.1K
10:44 592.56 592.56 592.56 592.56 2.0K
10:45 592.87 593.28 592.87 593.28 1.2K
10:46 592.40 592.40 592.40 592.40 0.2K
10:47 592.35 592.80 592.35 592.40 1.8K
10:48 592.50 592.50 592.50 592.50 1.2K
10:49 592.68 592.68 592.68 592.68 1.5K
10:50 592.57 592.57 592.57 592.57 4.1K
10:51 592.60 592.60 592.60 592.60 0.5K
10:52 592.87 592.87 592.87 592.87 0.8K
10:53 593.24 593.24 593.24 593.24 0.6K
10:54 593.25 593.25 593.25 593.25 0.9K
10:55 592.95 592.95 592.95 592.95 3.7K
10:57 592.61 592.61 592.61 592.61 0.3K
10:58 592.28 592.47 592.28 592.47 2.0K
10:59 592.47 592.47 592.47 592.47 3.0K
11:01 592.69 592.69 592.69 592.68 0.5K
11:02 592.69 592.69 592.69 592.69 0.6K
11:03 592.68 592.68 592.68 592.67 1.2K
11:04 593.02 593.02 592.67 592.67 1.7K
11:05 592.67 592.67 592.67 592.67 6.9K
11:06 593.01 593.01 592.40 592.40 17.1K
11:07 592.45 592.45 591.41 591.41 5.8K
11:08 591.41 591.41 591.20 591.20 2.5K
11:09 591.34 591.34 591.34 591.34 0.2K
11:10 591.34 591.47 591.14 591.47 4.6K
11:11 591.22 591.22 591.09 591.10 3.4K
11:12 590.10 590.37 590.10 590.21 9.2K
11:13 589.32 589.32 589.32 589.32 1.1K
11:14 590.17 590.17 590.17 590.17 5.0K
11:15 590.72 590.72 589.64 589.64 83.0K
11:16 589.93 589.93 589.90 589.90 2.8K
11:17 589.90 590.38 589.40 589.40 1.7K
11:18 590.33 590.33 590.33 590.33 0.3K
11:19 590.00 590.40 590.00 590.29 10.4K
11:20 590.16 590.16 589.93 590.00 3.1K
11:21 590.00 590.00 589.24 589.24 6.6K
11:22 589.09 589.51 589.09 589.51 1.9K
11:23 589.01 589.01 588.58 588.58 2.1K
11:24 588.50 588.50 588.50 588.50 0.4K
11:25 588.07 588.74 588.07 588.74 5.5K
11:27 588.98 588.98 588.67 588.67 2.4K
11:28 588.67 588.67 587.99 587.99 9.6K
11:29 587.90 588.25 587.54 587.54 3.0K
11:30 588.17 588.17 587.59 587.59 0.7K
11:31 587.46 588.11 587.46 588.11 1.6K
11:32 588.44 588.81 588.44 588.81 2.7K
11:33 588.82 588.82 588.82 588.82 3.9K
11:34 588.96 588.98 588.75 588.75 1.5K
11:36 588.60 588.60 588.60 588.60 2.0K
11:37 588.60 588.60 588.60 588.60 0.4K
11:38 588.60 588.60 587.77 587.93 4.1K
11:39 587.87 587.87 587.86 587.86 0.3K
11:40 587.86 587.86 587.31 587.31 11.9K
11:41 587.17 587.17 586.56 586.56 5.4K
11:42 586.46 586.68 586.24 586.68 14.5K
11:44 586.50 586.66 585.94 585.94 3.1K
11:45 585.94 585.94 585.94 585.94 0.3K
11:46 586.50 587.13 586.50 587.13 1.9K
11:48 587.10 587.78 587.10 587.78 1.9K
11:51 587.38 587.38 587.32 587.32 0.9K
11:52 587.32 587.32 587.32 587.32 0.7K
11:53 587.23 587.23 587.23 587.23 0.8K
11:54 587.50 587.50 587.50 587.50 2.4K
11:56 587.79 587.79 587.79 587.79 1.1K
11:59 587.51 587.51 587.51 587.51 1.4K
12:03 587.32 587.32 586.76 586.76 4.7K
12:05 586.88 586.88 586.69 586.69 0.5K
12:06 586.48 586.48 585.97 585.97 3.1K
12:10 586.08 586.08 586.08 586.08 0.1K
12:11 586.08 586.08 586.08 586.08 0.6K
12:13 586.54 586.54 586.54 586.54 0.7K
12:14 586.13 586.13 586.13 586.13 0.8K
12:15 586.61 586.61 586.61 586.61 0.5K
12:16 586.42 586.42 586.42 586.42 0.4K
12:18 586.28 586.28 586.28 586.28 1.0K
12:20 586.33 586.33 586.33 586.33 1.4K
12:23 586.28 586.43 586.26 586.43 3.9K
12:24 586.44 586.44 586.44 586.43 0.4K
12:25 586.47 586.47 586.26 586.46 0.7K
12:26 586.35 586.44 585.60 585.60 1.1K
12:27 586.47 586.47 586.47 586.47 0.5K
12:28 586.63 586.63 586.33 586.33 0.7K
12:29 586.69 586.76 586.33 586.33 3.8K
12:33 587.44 587.44 586.67 586.67 3.2K
12:34 585.74 586.25 585.74 586.25 2.8K
12:37 585.80 585.80 585.55 585.54 1.7K
12:38 586.39 586.39 586.39 586.39 1.7K
12:40 586.50 586.50 586.47 586.47 1.2K
12:41 586.00 586.00 586.00 586.00 0.7K
12:43 586.21 586.21 586.21 586.21 0.2K
12:44 585.92 585.98 585.92 585.98 6.6K
12:45 585.98 585.98 585.98 585.98 0.5K
12:46 585.98 585.98 585.98 585.98 0.5K
12:50 585.83 585.83 585.83 585.83 0.2K
12:51 585.83 585.83 585.83 585.83 0.5K
12:53 585.70 585.70 585.70 585.70 0.9K
12:54 585.70 585.70 585.70 585.70 0.4K
12:55 585.70 585.70 585.70 585.70 2.8K
12:56 585.70 585.70 585.70 585.70 0.1K
12:57 585.70 585.70 585.70 585.70 1.1K
12:59 585.84 585.84 585.73 585.73 1.2K
13:00 585.73 585.73 585.73 585.73 0.5K
13:01 585.73 585.73 585.73 585.73 2.1K
13:02 585.18 585.18 585.06 585.06 0.8K
13:03 585.16 585.16 584.37 584.86 1.5K
13:04 584.02 584.02 584.02 584.02 1.5K
13:07 584.86 585.34 584.64 585.09 4.9K
13:08 585.68 585.68 585.68 585.68 0.7K
13:09 585.68 585.68 585.68 585.68 0.6K
13:11 585.68 585.68 585.68 585.68 3.9K
13:12 585.68 585.68 585.68 585.68 0.3K
13:13 585.62 585.62 585.62 585.62 0.3K
13:14 586.08 586.08 586.08 586.08 2.6K
13:16 586.10 586.10 586.10 586.10 0.3K
13:19 586.00 586.00 586.00 586.00 1.3K
13:20 585.83 586.09 585.83 585.88 2.1K
13:21 585.80 585.80 585.80 585.80 0.8K
13:22 585.77 585.80 585.77 585.80 3.1K
13:23 585.80 586.02 585.56 586.02 2.0K
13:24 586.01 586.01 586.01 586.01 1.8K
13:25 586.22 586.22 586.22 586.22 3.9K
13:26 586.82 586.82 586.82 586.82 0.2K
13:27 585.94 585.94 585.94 585.94 0.4K
13:28 586.31 586.58 586.31 586.58 0.8K
13:31 586.57 586.77 586.32 586.32 2.0K
13:32 586.82 586.82 586.82 586.82 1.6K
13:39 586.42 586.42 586.42 586.42 0.5K
13:42 587.01 587.01 586.41 586.41 0.6K
13:43 586.42 586.42 586.42 586.42 1.0K
13:45 586.44 586.44 586.44 586.44 0.9K
13:46 586.47 587.01 586.47 587.01 6.3K
13:47 586.49 586.49 586.45 586.45 0.4K
13:48 587.01 587.01 586.82 586.82 1.5K
13:49 586.81 586.81 586.75 586.75 0.9K
13:50 586.74 586.92 586.74 586.92 0.4K
13:51 586.92 587.11 586.92 587.11 1.4K
13:54 587.00 587.00 587.00 587.00 1.8K
13:56 586.92 586.92 586.90 586.90 0.6K
13:57 587.10 587.10 586.63 586.63 2.6K
14:00 586.77 586.77 586.77 586.77 0.5K
14:01 586.53 587.13 586.53 586.58 0.7K
14:02 586.11 586.58 586.11 586.58 1.0K
14:03 587.13 587.13 586.50 586.50 0.5K
14:04 586.50 586.50 586.50 586.50 0.5K
14:05 586.40 586.73 586.40 586.73 0.9K
14:06 586.40 586.40 586.40 586.40 0.8K
14:07 586.61 586.61 586.61 586.61 0.3K
14:08 586.39 586.47 586.36 586.36 1.2K
14:09 586.44 586.68 586.44 586.68 1.5K
14:10 586.61 586.87 586.61 586.87 2.8K
14:11 587.14 587.14 587.14 587.14 0.3K
14:12 587.19 587.19 587.19 587.19 0.4K
14:13 587.20 587.20 586.70 586.70 1.3K
14:14 586.65 586.65 586.65 586.65 0.3K
14:15 587.11 587.11 587.11 587.11 0.4K
14:17 587.16 587.16 587.16 587.16 0.8K
14:18 586.78 587.19 586.78 587.19 1.5K
14:19 587.22 587.22 587.22 587.22 0.4K
14:20 586.90 586.90 586.90 586.90 0.8K
14:23 586.86 587.03 586.86 587.03 0.9K
14:25 587.27 587.27 587.27 587.27 2.2K
14:28 587.62 587.62 587.62 587.62 0.5K
14:30 587.84 587.84 587.71 587.71 1.6K
14:33 587.83 587.83 587.28 587.39 1.3K
14:34 587.65 587.65 587.65 587.65 1.4K
14:35 587.84 588.14 587.84 588.14 0.5K
14:36 587.68 587.77 587.68 587.77 0.6K
14:37 587.76 587.76 587.76 587.76 2.1K
14:39 588.05 588.05 588.05 588.05 1.0K
14:40 588.30 588.30 588.08 588.15 1.3K
14:41 588.43 588.43 588.43 588.43 0.7K
14:42 588.49 588.49 588.49 588.49 2.7K
14:43 588.33 588.33 588.33 588.33 0.5K
14:44 587.99 588.47 587.99 588.47 3.2K
14:45 588.51 588.51 588.25 588.25 0.7K
14:46 588.34 588.34 588.34 588.34 0.4K
14:47 588.34 588.43 588.34 588.34 2.8K
14:49 588.50 588.50 588.50 588.50 0.6K
14:50 588.49 588.49 588.49 588.49 2.0K
14:53 588.44 588.52 588.44 588.43 2.1K
14:54 588.41 588.41 588.41 588.41 2.7K
14:55 588.61 588.96 588.61 588.96 4.8K
14:56 588.96 588.96 588.96 588.96 0.2K
14:57 589.01 589.01 589.01 589.01 1.1K
14:59 589.00 589.00 588.86 588.86 3.0K
15:01 589.00 589.00 588.62 588.62 6.0K
15:02 588.26 588.26 588.26 588.26 1.7K
15:03 588.20 588.20 588.20 588.20 0.5K
15:04 588.31 588.31 587.91 587.91 2.4K
15:05 588.35 588.35 588.35 588.35 0.5K
15:06 588.36 588.36 588.36 588.36 1.8K
15:07 588.27 588.32 588.27 588.32 1.5K
15:08 588.50 588.72 588.50 588.50 6.7K
15:10 588.40 588.40 588.40 588.40 1.3K
15:12 588.23 588.23 588.10 588.20 3.1K
15:14 588.21 588.21 588.21 588.21 0.6K
15:15 588.34 588.34 588.34 588.34 1.9K
15:16 588.77 588.93 588.77 588.92 2.1K
15:17 589.14 589.14 589.14 589.14 1.1K
15:18 588.75 588.75 588.75 588.75 1.2K
15:19 588.93 588.93 588.58 588.68 2.4K
15:20 588.68 588.68 588.19 588.21 4.1K
15:21 588.14 588.39 588.14 588.39 2.2K
15:22 588.67 588.86 588.67 588.86 2.0K
15:23 588.64 588.64 588.35 588.57 1.4K
15:24 588.57 588.57 588.57 588.57 1.2K
15:25 588.37 588.37 588.37 588.37 3.5K
15:26 588.25 588.25 588.25 588.25 1.9K
15:27 587.95 587.95 587.95 587.95 0.7K
15:28 588.15 588.15 587.90 587.90 1.7K
15:30 588.13 588.32 588.12 588.21 8.2K
15:31 588.21 588.21 588.21 588.21 1.3K
15:32 588.20 588.20 588.04 588.04 1.2K
15:33 587.88 587.88 587.88 587.88 0.8K
15:34 588.03 588.03 588.03 588.03 3.0K
15:35 587.32 587.79 587.32 587.79 2.3K
15:36 587.52 587.52 587.52 587.52 3.4K
15:37 587.16 587.16 587.16 587.16 1.0K
15:38 587.30 587.30 586.82 586.82 5.9K
15:39 586.94 586.94 586.72 586.72 1.5K
15:40 587.02 587.03 587.02 587.03 2.4K
15:41 587.12 587.26 587.12 587.24 2.4K
15:42 587.27 587.27 587.06 587.24 3.5K
15:43 587.25 587.25 587.07 587.07 2.9K
15:44 587.00 587.00 586.48 586.48 4.6K
15:45 586.48 586.49 586.32 586.32 2.7K
15:46 586.26 586.26 586.01 586.03 5.4K
15:47 585.85 585.88 585.63 585.73 8.2K
15:48 585.75 585.88 585.45 585.45 5.6K
15:49 585.40 585.40 585.00 585.00 4.9K
15:50 585.52 585.70 585.52 585.58 8.2K
15:51 585.71 585.85 585.60 585.71 14.3K
15:52 585.71 585.71 585.41 585.41 4.6K
15:53 585.16 585.25 584.84 585.07 15.0K
15:54 585.07 585.07 584.45 584.60 8.6K
15:55 584.34 584.34 582.67 582.95 29.6K
15:56 583.19 585.12 583.19 585.12 15.1K
15:57 584.97 585.46 584.41 584.49 13.6K
15:58 584.90 585.48 584.76 585.48 15.2K
15:59 585.67 585.89 585.43 585.77 195.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 607.22 610.85 603.01 605.42 0.5M
2025-09-30 593.10 610.12 593.51 609.32 0.8M
2025-09-29 598.31 604.00 591.51 593.99 0.7M
2025-09-26 589.49 594.96 586.85 594.52 0.5M
2025-09-25 590.00 593.75 582.49 585.77 1.1M
2025-09-24 580.64 589.60 577.00 586.27 0.8M
2025-09-23 576.00 580.67 571.08 577.08 0.7M
2025-09-22 573.69 577.65 570.26 576.15 0.6M
2025-09-19 571.91 576.15 565.50 573.03 1.5M
2025-09-18 572.00 576.98 568.32 573.75 0.8M
2025-09-17 579.10 585.00 576.39 577.08 0.8M
2025-09-16 578.00 587.24 575.95 579.36 1.1M
2025-09-15 574.00 576.47 571.12 574.54 0.8M
2025-09-12 582.34 583.13 575.18 575.96 0.7M
2025-09-11 579.31 585.76 578.00 582.95 0.9M
2025-09-10 571.24 580.84 570.00 579.87 0.5M
2025-09-09 580.46 580.49 571.44 571.63 0.5M
2025-09-08 574.99 582.13 571.37 581.90 0.8M
2025-09-05 579.34 581.17 574.82 580.80 0.6M
2025-09-04 581.71 581.94 576.00 579.76 0.5M
2025-09-03 586.53 588.00 577.69 581.01 0.5M
2025-09-02 591.88 596.17 585.26 589.32 0.6M
2025-08-29 587.90 591.57 587.08 590.04 0.5M
2025-08-28 586.61 587.94 580.90 587.90 0.5M
2025-08-27 594.55 594.55 585.04 586.61 0.7M
2025-08-26 588.39 595.85 588.12 593.02 1.0M
2025-08-25 592.00 595.40 586.05 586.74 0.5M
2025-08-22 599.79 600.99 591.37 592.44 0.6M
2025-08-21 593.00 598.83 591.31 597.21 0.6M
2025-08-20 589.84 595.32 587.77 592.54 0.6M
2025-08-19 584.00 589.48 582.22 586.23 0.5M
2025-08-18 587.47 592.23 583.54 584.82 0.9M
2025-08-15 583.41 586.75 580.92 583.96 0.7M
2025-08-14 583.89 585.29 580.94 583.72 0.5M
2025-08-13 582.49 586.89 576.22 582.09 0.7M
2025-08-12 579.21 581.63 577.62 580.80 0.6M
2025-08-11 579.81 583.78 575.45 580.24 0.7M
2025-08-08 587.71 591.07 579.15 581.11 0.7M
2025-08-07 583.21 588.23 580.00 587.38 0.6M
2025-08-06 590.00 593.48 586.70 589.29 1.0M
2025-08-05 590.22 594.68 586.01 589.95 0.9M
2025-08-04 585.69 592.16 584.13 589.75 1.0M
2025-08-01 577.14 587.88 572.95 586.44 1.0M
2025-07-31 572.00 577.38 568.89 576.61 0.9M
2025-07-30 572.94 573.81 568.71 572.81 0.7M
2025-07-29 571.40 573.30 568.19 573.22 0.7M
2025-07-28 569.24 570.00 563.64 568.62 0.7M
2025-07-25 568.00 570.16 563.31 569.74 0.6M
2025-07-24 568.25 576.86 566.58 568.48 1.0M
2025-07-23 562.35 568.67 551.81 568.50 1.3M
2025-07-22 536.01 567.12 535.52 563.79 2.4M
2025-07-21 518.31 523.98 514.39 515.29 0.8M
2025-07-18 523.35 528.27 515.64 519.04 0.9M
2025-07-17 519.00 525.52 518.64 523.83 0.6M
2025-07-16 516.84 520.78 514.06 519.70 0.5M
2025-07-15 519.40 523.46 516.15 516.82 0.5M
2025-07-14 517.00 523.76 513.33 521.11 0.8M
2025-07-11 513.70 515.20 508.02 514.60 0.7M
2025-07-10 506.55 514.93 504.98 513.87 0.6M
2025-07-09 505.81 508.41 502.30 507.94 0.6M
2025-07-08 501.00 506.93 500.84 504.85 0.7M
2025-07-07 506.20 509.60 503.20 507.92 0.7M
2025-07-03 500.26 505.19 498.61 504.20 0.4M
2025-07-02 493.00 499.02 489.52 498.90 0.8M
2025-07-01 499.95 504.81 496.38 503.53 0.7M
2025-06-30 495.31 501.08 493.96 499.98 0.6M
2025-06-27 490.95 494.68 489.26 494.00 0.9M
2025-06-26 489.19 497.04 487.68 493.66 0.9M
2025-06-25 488.00 488.46 483.84 486.92 0.7M
2025-06-24 494.80 495.12 481.28 484.00 0.9M
2025-06-23 500.81 508.32 496.44 499.67 1.0M
2025-06-20 496.62 499.86 488.00 497.70 0.9M
2025-06-18 504.42 506.60 493.58 494.65 0.8M
2025-06-17 502.00 505.85 498.06 503.97 0.8M
2025-06-16 510.81 515.00 495.58 497.52 1.2M
2025-06-13 504.00 519.43 503.20 516.72 1.8M
2025-06-12 488.82 497.32 487.95 497.13 0.6M
2025-06-11 483.57 488.71 472.02 488.46 0.9M
2025-06-10 491.53 491.53 486.64 488.80 0.5M
2025-06-09 490.00 492.11 483.76 491.36 0.6M
2025-06-06 488.59 491.43 486.56 489.41 0.4M
2025-06-05 492.95 492.95 484.53 488.12 0.6M
2025-06-04 490.00 495.90 488.05 491.29 0.8M
2025-06-03 483.00 488.63 481.75 488.22 0.6M
2025-06-02 481.13 483.85 478.92 483.38 0.8M
2025-05-30 480.00 485.99 475.06 484.77 1.3M
2025-05-29 471.18 480.25 468.50 479.39 0.9M
2025-05-28 477.74 478.09 473.70 475.32 0.9M
2025-05-27 471.62 475.66 470.30 475.47 0.9M
2025-05-23 472.07 472.97 468.29 471.46 0.7M
2025-05-22 471.53 475.65 468.98 472.88 0.9M
2025-05-21 481.11 481.11 472.34 473.90 0.9M
2025-05-20 469.89 477.87 469.89 476.60 1.0M
2025-05-19 476.12 476.12 469.28 471.12 1.0M
2025-05-16 469.61 473.56 466.38 473.17 1.1M
2025-05-15 461.44 470.89 459.25 469.05 1.1M
2025-05-14 461.38 465.00 453.01 456.30 1.3M
2025-05-13 478.70 479.98 470.63 470.67 0.9M
2025-05-12 479.95 482.79 471.55 479.16 1.3M
2025-05-09 484.86 485.12 475.88 482.62 0.6M
2025-05-08 486.68 489.84 483.63 484.37 0.9M
2025-05-07 486.73 488.70 481.00 486.04 0.9M
2025-05-06 491.48 493.09 484.98 487.48 0.7M
2025-05-05 493.58 496.21 489.48 493.33 0.8M
2025-05-02 492.72 498.53 478.77 491.42 1.7M
2025-05-01 485.17 488.17 482.09 486.67 1.2M
2025-04-30 484.09 487.82 475.54 486.50 1.3M
2025-04-29 483.79 487.12 480.00 482.10 1.0M
2025-04-28 475.55 487.00 475.55 483.31 1.8M
2025-04-25 465.30 473.49 458.35 473.20 1.3M
2025-04-24 469.56 471.25 462.48 463.07 1.8M
2025-04-23 466.67 478.82 460.36 472.65 1.9M
2025-04-22 484.75 494.20 450.13 464.08 4.8M
2025-04-21 540.00 540.00 526.45 531.33 1.3M
2025-04-17 530.08 544.76 530.08 540.39 1.1M
2025-04-16 537.11 544.00 534.13 537.51 1.4M
2025-04-15 534.61 536.55 528.00 529.36 0.9M
2025-04-14 529.84 538.69 525.71 535.82 0.7M
2025-04-11 516.09 537.75 514.19 533.99 1.2M
2025-04-10 511.47 521.55 503.29 516.09 1.1M
2025-04-09 483.11 519.50 480.90 512.30 1.6M
2025-04-08 500.00 503.01 487.58 491.97 1.2M
2025-04-07 480.14 495.00 472.96 481.57 2.0M
2025-04-04 513.50 516.78 484.89 485.52 1.7M
2025-04-03 512.56 525.00 512.50 515.17 1.1M
2025-04-02 510.61 514.50 508.04 512.18 0.8M
2025-04-01 514.54 517.31 509.38 513.10 0.7M
2025-03-31 512.00 518.89 508.48 512.01 1.0M
2025-03-28 513.64 516.85 507.13 512.19 0.7M
2025-03-27 514.06 518.69 511.91 513.82 0.9M
2025-03-26 508.81 510.91 504.77 507.14 0.8M
2025-03-25 498.00 509.42 496.00 506.62 1.0M
2025-03-24 491.00 495.50 489.09 495.08 0.6M
2025-03-21 490.21 494.79 483.99 490.72 2.1M
2025-03-20 490.50 492.84 487.02 489.23 0.7M
2025-03-19 490.58 497.66 486.00 491.52 0.8M
2025-03-18 491.00 494.20 488.23 489.81 0.6M
2025-03-17 484.48 492.99 484.19 490.50 0.7M
2025-03-14 487.29 497.36 483.07 484.93 1.4M
2025-03-13 474.61 492.60 471.89 490.59 1.3M
2025-03-12 489.04 492.00 474.50 475.10 1.1M
2025-03-11 494.00 495.45 484.81 494.11 1.6M
2025-03-10 486.44 510.21 483.71 495.45 1.6M
2025-03-07 473.12 491.10 472.23 486.52 1.0M
2025-03-06 475.65 477.07 465.20 475.20 0.9M
2025-03-05 466.74 479.64 466.59 474.20 1.2M
2025-03-04 471.43 480.88 463.14 463.83 1.3M
2025-03-03 466.36 473.81 463.16 473.41 1.3M
2025-02-28 460.75 464.93 455.93 461.74 0.9M
2025-02-27 455.97 464.00 455.88 459.97 1.1M
2025-02-26 458.27 458.91 452.73 454.87 0.7M
2025-02-25 451.85 462.56 450.84 461.01 1.2M
2025-02-24 450.23 456.51 449.21 449.94 1.5M
2025-02-21 437.83 450.09 437.83 447.96 1.7M
2025-02-20 429.08 439.00 426.24 438.11 1.2M
2025-02-19 443.47 451.08 430.00 433.45 1.8M
2025-02-18 445.35 448.95 439.45 441.36 1.1M
2025-02-14 453.74 454.00 434.15 438.90 2.0M
2025-02-13 472.26 474.74 453.62 455.06 1.2M
2025-02-12 472.24 477.47 469.26 470.86 0.8M
2025-02-11 475.62 475.83 468.42 473.84 0.5M
2025-02-10 469.81 477.08 468.53 474.37 0.8M
2025-02-07 468.36 474.15 465.87 468.58 0.8M
2025-02-06 470.85 472.75 462.24 466.55 0.8M
2025-02-05 484.99 486.00 470.93 472.34 1.1M
2025-02-04 486.60 487.79 481.42 482.39 0.5M
2025-02-03 488.41 493.33 481.66 487.75 0.8M
2025-01-31 484.00 488.10 478.50 487.27 0.8M
2025-01-30 472.00 485.00 469.73 483.37 1.5M
2025-01-29 486.64 492.76 480.25 481.54 0.9M
2025-01-28 501.11 502.91 485.48 486.64 1.0M
2025-01-27 502.39 507.38 497.00 503.23 0.7M
2025-01-24 497.93 500.00 496.66 497.02 0.6M
2025-01-23 506.00 507.64 493.23 499.77 0.8M
2025-01-22 504.00 505.26 497.17 502.41 1.3M
2025-01-21 490.00 507.67 489.54 504.45 1.3M
2025-01-17 480.42 483.43 477.36 482.38 1.1M
2025-01-16 471.33 481.33 470.77 481.19 0.7M
2025-01-15 476.53 477.70 470.19 472.30 0.6M
2025-01-14 473.51 475.98 471.58 475.50 0.6M
2025-01-13 458.69 477.39 458.69 472.38 1.0M
2025-01-10 461.36 464.38 455.43 458.69 0.6M
2025-01-08 456.02 464.62 453.96 462.21 0.7M
2025-01-07 454.19 458.55 450.81 452.39 1.1M
2025-01-06 465.27 466.22 453.96 455.14 0.9M
2025-01-03 467.56 469.61 466.46 467.82 0.6M
2025-01-02 471.99 476.09 466.28 468.01 0.6M