Becton Dickinson

BDX
🏛️ usa →
184.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 181.27 181.27 181.27 181.27 12.6K
09:31 181.25 181.25 180.81 181.04 1.2K
09:32 181.13 181.24 181.13 181.24 4.5K
09:33 181.24 181.24 181.08 181.08 0.4K
09:34 181.41 181.41 181.24 181.24 5.3K
09:35 181.45 181.45 181.45 181.45 1.0K
09:36 181.74 181.74 181.74 181.74 0.3K
09:37 181.74 181.74 181.74 181.74 0.2K
09:38 181.54 181.61 181.50 181.60 3.4K
09:40 181.56 181.62 181.56 181.62 0.9K
09:41 181.73 181.73 181.73 181.73 1.8K
09:42 181.87 181.87 181.87 181.87 1.1K
09:43 182.01 182.03 182.01 182.03 2.0K
09:44 181.90 181.90 181.90 181.90 0.4K
09:45 182.20 182.20 182.20 182.20 1.4K
09:47 182.27 182.27 182.27 182.27 0.7K
09:48 182.45 182.45 182.28 182.32 2.3K
09:49 182.65 182.65 182.65 182.65 0.5K
09:50 182.60 182.60 182.47 182.53 3.7K
09:51 182.45 182.45 182.33 182.33 2.4K
09:53 182.40 182.40 182.40 182.40 1.3K
09:55 182.32 182.32 182.32 182.32 3.4K
09:56 182.31 182.31 182.31 182.31 1.1K
09:58 182.26 182.48 182.24 182.48 4.0K
09:59 182.37 182.37 182.37 182.37 0.9K
10:00 182.34 182.54 182.33 182.54 8.2K
10:01 182.41 182.41 182.35 182.41 3.6K
10:02 182.30 182.30 182.19 182.22 3.5K
10:03 182.21 182.21 182.21 182.21 0.6K
10:04 182.37 182.37 182.33 182.33 1.8K
10:05 182.48 182.55 182.43 182.55 4.4K
10:07 182.41 182.41 182.41 182.41 0.7K
10:08 182.36 182.36 182.30 182.30 1.8K
10:09 182.28 182.28 182.26 182.26 4.0K
10:10 182.37 182.37 182.37 182.37 1.3K
10:11 182.37 182.58 182.37 182.58 1.2K
10:12 182.38 182.53 182.38 182.43 2.4K
10:13 182.43 182.43 182.29 182.29 4.0K
10:14 182.27 182.27 182.27 182.27 3.0K
10:15 182.24 182.24 182.09 182.09 6.3K
10:16 182.10 182.15 182.10 182.15 0.5K
10:17 182.25 182.37 182.25 182.33 4.3K
10:18 182.33 182.33 182.23 182.23 2.1K
10:21 182.30 182.30 182.30 182.30 1.5K
10:23 182.30 182.30 182.30 182.30 0.4K
10:25 182.37 182.37 182.30 182.29 2.0K
10:26 182.41 182.53 182.41 182.53 1.9K
10:27 182.63 182.63 182.63 182.63 2.0K
10:28 182.77 182.81 182.77 182.81 2.1K
10:29 182.79 182.83 182.79 182.83 1.3K
10:30 182.81 182.96 182.81 182.96 4.4K
10:31 182.99 182.99 182.87 182.87 4.0K
10:32 182.83 182.96 182.83 182.96 3.7K
10:33 183.13 183.13 183.04 183.05 3.8K
10:36 183.00 183.00 182.99 182.99 1.3K
10:37 182.96 182.96 182.96 182.96 4.8K
10:38 182.83 182.83 182.83 182.83 0.8K
10:39 182.83 182.91 182.83 182.86 2.0K
10:40 182.83 182.86 182.83 182.86 3.3K
10:43 182.61 182.64 182.61 182.64 2.5K
10:44 182.56 182.61 182.56 182.61 3.0K
10:45 182.65 182.72 182.44 182.44 4.1K
10:46 182.43 182.43 182.43 182.43 1.8K
10:49 182.55 182.55 182.55 182.55 1.6K
10:51 182.48 182.92 182.48 182.92 3.2K
10:52 183.02 183.14 183.02 183.14 5.2K
10:53 183.14 183.14 183.14 183.14 5.0K
10:56 183.36 183.36 183.29 183.29 2.0K
10:57 183.29 183.29 183.29 183.29 0.4K
10:58 183.24 183.24 183.24 183.24 1.0K
10:59 183.28 183.29 183.28 183.29 1.3K
11:00 183.20 183.20 183.20 183.20 3.1K
11:01 183.12 183.12 183.11 183.11 5.1K
11:02 183.10 183.10 183.10 183.10 0.3K
11:03 183.11 183.19 183.11 183.19 3.6K
11:04 183.05 183.05 183.05 183.05 0.6K
11:05 183.16 183.17 183.16 183.17 1.7K
11:06 183.05 183.11 183.05 183.11 1.5K
11:07 183.17 183.21 183.17 183.21 3.2K
11:08 183.20 183.25 183.20 183.25 1.2K
11:09 183.29 183.29 183.27 183.27 2.6K
11:10 183.29 183.29 183.29 183.29 0.5K
11:11 183.33 183.42 183.31 183.31 3.0K
11:12 183.31 183.31 183.31 183.31 0.5K
11:13 183.29 183.29 183.29 183.29 0.3K
11:14 183.28 183.28 183.28 183.28 0.7K
11:15 183.26 183.26 183.16 183.16 6.6K
11:18 183.33 183.33 183.33 183.33 0.4K
11:19 183.29 183.29 183.28 183.28 1.2K
11:20 183.15 183.20 183.15 183.20 11.0K
11:21 183.22 183.22 183.22 183.22 0.4K
11:22 183.30 183.30 183.23 183.23 1.6K
11:23 183.23 183.23 183.23 183.23 0.6K
11:24 183.23 183.23 183.23 183.23 0.9K
11:25 183.23 183.23 183.23 183.23 0.9K
11:26 183.23 183.23 183.23 183.23 0.6K
11:27 183.23 183.23 183.23 183.23 2.5K
11:28 183.23 183.23 183.22 183.22 1.2K
11:29 183.31 183.31 183.31 183.31 1.8K
11:30 183.39 183.42 183.36 183.42 1.5K
11:31 183.42 183.44 183.42 183.44 1.3K
11:32 183.54 183.54 183.50 183.50 2.7K
11:33 183.48 183.48 183.48 183.48 0.1K
11:34 183.48 183.48 183.38 183.47 5.3K
11:35 183.51 183.51 183.51 183.51 2.9K
11:36 183.54 183.54 183.50 183.50 2.6K
11:37 183.50 183.50 183.25 183.25 3.9K
11:38 183.25 183.25 183.09 183.09 12.0K
11:39 183.04 183.15 183.04 183.15 6.2K
11:41 183.13 183.13 183.13 183.13 0.9K
11:42 183.12 183.18 183.12 183.18 2.1K
11:43 183.24 183.24 183.24 183.24 1.1K
11:44 183.36 183.36 183.36 183.36 1.7K
11:46 183.37 183.48 183.37 183.48 1.4K
11:47 183.36 183.42 183.36 183.42 2.1K
11:50 183.34 183.34 183.14 183.14 4.0K
11:51 183.10 183.10 183.10 183.10 0.3K
11:52 183.09 183.09 183.06 183.06 1.1K
11:53 183.06 183.06 183.06 183.06 0.3K
11:54 182.93 183.09 182.93 183.09 5.9K
11:55 183.05 183.05 183.05 183.05 1.9K
11:56 183.07 183.07 183.07 183.07 1.5K
11:57 183.04 183.04 183.04 183.04 0.9K
11:58 183.02 183.02 182.98 182.98 2.9K
11:59 182.99 182.99 182.97 182.97 2.2K
12:00 182.95 183.23 182.95 183.15 5.7K
12:01 183.00 183.00 183.00 183.00 8.3K
12:02 183.07 183.07 183.07 183.07 0.5K
12:03 183.08 183.08 183.08 183.08 1.0K
12:04 183.08 183.08 183.08 183.08 1.6K
12:05 183.03 183.03 183.03 183.03 0.7K
12:06 183.04 183.15 183.04 183.15 1.0K
12:07 183.12 183.13 183.07 183.07 2.8K
12:10 183.07 183.07 183.07 183.07 2.8K
12:12 183.00 183.00 183.00 183.00 0.3K
12:13 182.94 182.94 182.89 182.89 4.3K
12:14 182.90 182.95 182.90 182.95 1.1K
12:15 183.00 183.10 183.00 183.07 7.0K
12:16 183.06 183.06 182.92 182.92 8.5K
12:17 183.03 183.14 183.03 183.14 1.4K
12:18 183.14 183.14 183.13 183.13 0.9K
12:19 183.10 183.17 183.10 183.17 0.5K
12:20 183.19 183.26 183.19 183.20 3.2K
12:23 183.32 183.32 183.29 183.29 2.3K
12:24 183.35 183.35 183.35 183.35 1.3K
12:26 183.35 183.35 183.35 183.35 1.5K
12:27 183.34 183.34 183.34 183.34 0.2K
12:28 183.32 183.32 183.31 183.31 1.0K
12:29 183.35 183.35 183.31 183.31 0.7K
12:30 183.33 183.33 183.33 183.33 0.7K
12:31 183.30 183.30 183.30 183.30 1.9K
12:32 183.31 183.31 183.27 183.27 2.3K
12:34 183.38 183.46 183.38 183.46 1.9K
12:35 183.50 183.50 183.50 183.50 1.1K
12:36 183.52 183.59 183.52 183.59 1.8K
12:37 183.62 183.62 183.62 183.62 0.8K
12:38 183.63 183.63 183.63 183.63 1.5K
12:41 183.52 183.52 183.50 183.50 3.0K
12:42 183.44 183.44 183.44 183.44 1.7K
12:43 183.44 183.44 183.44 183.44 2.8K
12:45 183.52 183.52 183.50 183.50 3.0K
12:46 183.43 183.43 183.43 183.43 1.9K
12:48 183.53 183.53 183.53 183.53 0.5K
12:49 183.50 183.50 183.50 183.50 2.3K
12:50 183.57 183.57 183.47 183.47 1.6K
12:51 183.43 183.43 183.37 183.37 0.8K
12:52 183.45 183.45 183.42 183.42 2.1K
12:54 183.46 183.46 183.44 183.45 0.9K
12:55 183.51 183.54 183.51 183.54 2.4K
12:56 183.56 183.56 183.50 183.52 1.3K
12:57 183.52 183.52 183.52 183.52 0.6K
12:58 183.58 183.59 183.58 183.59 1.2K
12:59 183.63 183.63 183.63 183.63 1.2K
13:00 183.69 183.69 183.61 183.61 2.4K
13:01 183.55 183.55 183.55 183.55 3.3K
13:03 183.56 183.63 183.56 183.57 3.1K
13:04 183.55 183.55 183.48 183.55 1.2K
13:06 183.61 183.61 183.61 183.61 0.5K
13:07 183.61 183.61 183.55 183.55 1.6K
13:08 183.56 183.56 183.50 183.50 4.2K
13:10 183.59 183.59 183.59 183.59 1.9K
13:11 183.49 183.49 183.49 183.49 0.1K
13:12 183.48 183.53 183.48 183.48 2.1K
13:13 183.48 183.53 183.47 183.48 3.0K
13:14 183.48 183.48 183.48 183.48 0.5K
13:15 183.46 183.57 183.46 183.57 4.4K
13:16 183.66 183.66 183.66 183.66 1.0K
13:17 183.69 183.69 183.67 183.67 2.7K
13:18 183.67 183.67 183.67 183.67 2.6K
13:19 183.69 183.69 183.62 183.67 4.3K
13:20 183.66 183.66 183.66 183.66 0.2K
13:21 183.66 183.72 183.66 183.72 1.3K
13:22 183.69 183.75 183.69 183.75 2.8K
13:23 183.81 183.86 183.81 183.83 2.4K
13:24 183.87 183.94 183.87 183.94 1.3K
13:25 183.94 183.94 183.85 183.85 3.7K
13:26 183.86 183.92 183.85 183.85 0.7K
13:27 183.85 183.86 183.85 183.85 0.8K
13:28 183.85 183.85 183.85 183.85 1.2K
13:29 183.86 183.92 183.86 183.91 4.1K
13:31 183.86 183.86 183.86 183.86 1.6K
13:32 183.85 183.87 183.85 183.87 1.5K
13:33 183.86 183.88 183.86 183.88 0.8K
13:34 183.86 183.86 183.82 183.82 4.9K
13:35 183.83 183.83 183.79 183.79 3.0K
13:36 183.79 183.79 183.78 183.78 0.4K
13:37 183.87 183.87 183.87 183.87 1.2K
13:38 183.86 183.86 183.77 183.77 7.7K
13:39 183.70 183.72 183.70 183.72 1.9K
13:40 183.61 183.61 183.53 183.53 3.9K
13:41 183.61 183.75 183.61 183.75 2.8K
13:42 183.79 183.88 183.78 183.87 1.7K
13:43 183.88 183.94 183.88 183.94 3.4K
13:44 183.95 183.95 183.95 183.95 1.6K
13:45 183.90 183.90 183.90 183.90 0.3K
13:46 183.90 183.90 183.90 183.90 0.3K
13:47 183.90 183.90 183.90 183.90 2.2K
13:48 183.86 183.86 183.81 183.81 1.0K
13:49 183.82 183.82 183.82 183.82 1.4K
13:50 183.66 183.66 183.63 183.63 0.4K
13:51 183.63 183.63 183.63 183.63 0.7K
13:52 183.64 183.74 183.64 183.74 0.9K
13:54 183.64 183.70 183.63 183.70 3.6K
13:55 183.63 183.66 183.63 183.66 2.8K
13:56 183.60 183.60 183.60 183.60 2.0K
13:57 183.70 183.70 183.70 183.70 2.6K
13:58 183.75 183.75 183.75 183.75 1.0K
13:59 183.64 183.71 183.64 183.71 1.4K
14:00 183.71 183.71 183.71 183.71 0.8K
14:01 183.73 183.73 183.72 183.72 4.8K
14:02 183.77 183.77 183.77 183.77 2.2K
14:04 183.83 183.83 183.75 183.75 2.2K
14:05 183.72 183.72 183.67 183.67 0.9K
14:06 183.72 183.72 183.72 183.72 0.5K
14:07 183.78 183.79 183.78 183.79 2.5K
14:08 183.68 183.76 183.68 183.75 1.4K
14:09 183.75 183.75 183.72 183.72 3.1K
14:10 183.74 183.74 183.74 183.74 3.7K
14:12 183.74 183.76 183.74 183.76 1.3K
14:13 183.79 183.79 183.74 183.74 1.7K
14:14 183.74 183.75 183.74 183.75 0.6K
14:15 183.79 183.81 183.77 183.77 2.6K
14:16 183.81 183.81 183.81 183.81 1.1K
14:17 183.81 183.81 183.71 183.73 2.4K
14:18 183.73 183.80 183.73 183.75 1.4K
14:19 183.71 183.71 183.71 183.71 0.8K
14:20 183.64 183.64 183.64 183.64 4.9K
14:21 183.63 183.63 183.63 183.63 1.6K
14:22 183.67 183.67 183.67 183.67 0.7K
14:23 183.68 183.68 183.67 183.67 0.4K
14:24 183.68 183.68 183.67 183.68 3.3K
14:27 183.69 183.69 183.69 183.69 1.4K
14:28 183.69 183.69 183.69 183.69 2.4K
14:29 183.68 183.71 183.66 183.66 2.9K
14:30 183.67 183.73 183.67 183.69 3.0K
14:31 183.68 183.68 183.67 183.67 0.7K
14:32 183.67 183.67 183.67 183.67 0.6K
14:33 183.67 183.67 183.66 183.66 1.7K
14:34 183.62 183.72 183.62 183.72 3.1K
14:35 183.72 183.82 183.72 183.82 1.7K
14:36 183.86 183.86 183.86 183.86 1.3K
14:37 183.89 183.89 183.89 183.89 0.3K
14:38 183.89 183.89 183.89 183.89 0.3K
14:39 183.91 183.91 183.91 183.91 2.1K
14:40 183.96 183.96 183.96 183.96 0.6K
14:41 183.91 183.91 183.91 183.91 2.4K
14:43 183.83 183.83 183.83 183.83 0.3K
14:44 183.88 183.88 183.88 183.88 1.4K
14:45 183.81 183.81 183.80 183.80 1.5K
14:46 183.80 183.80 183.80 183.80 1.8K
14:47 183.80 183.80 183.80 183.80 0.4K
14:48 183.83 183.85 183.82 183.85 2.3K
14:50 183.86 183.86 183.85 183.85 2.1K
14:51 183.85 183.85 183.80 183.84 4.7K
14:52 183.79 183.79 183.79 183.79 0.2K
14:53 183.79 183.79 183.78 183.78 1.0K
14:54 183.81 183.81 183.74 183.80 2.4K
14:55 183.81 183.84 183.81 183.84 1.7K
14:56 183.95 183.96 183.95 183.96 1.5K
14:57 184.00 184.08 184.00 184.08 4.6K
14:58 184.10 184.10 184.05 184.05 3.9K
14:59 184.05 184.09 184.05 184.09 1.6K
15:00 184.11 184.22 184.11 184.22 2.0K
15:01 184.21 184.24 184.21 184.24 2.4K
15:02 184.30 184.30 184.24 184.24 2.6K
15:03 184.29 184.29 184.29 184.29 0.8K
15:04 184.31 184.31 184.26 184.26 4.3K
15:05 184.30 184.30 184.27 184.27 3.0K
15:06 184.31 184.35 184.30 184.35 5.3K
15:07 184.36 184.36 184.33 184.34 4.4K
15:08 184.34 184.34 184.34 184.34 3.3K
15:09 184.36 184.36 184.36 184.36 0.1K
15:10 184.36 184.36 184.32 184.32 3.1K
15:11 184.38 184.38 184.34 184.34 2.2K
15:12 184.31 184.33 184.31 184.33 0.3K
15:13 184.33 184.34 184.30 184.34 1.6K
15:14 184.35 184.39 184.35 184.36 4.8K
15:15 184.37 184.37 184.33 184.34 4.3K
15:17 184.27 184.34 184.27 184.33 3.1K
15:18 184.35 184.36 184.34 184.36 1.7K
15:19 184.36 184.39 184.36 184.36 8.4K
15:20 184.40 184.40 184.39 184.39 2.2K
15:21 184.35 184.35 184.35 184.35 3.7K
15:22 184.28 184.28 184.25 184.25 3.5K
15:23 184.24 184.25 184.24 184.25 1.5K
15:24 184.25 184.25 184.22 184.22 2.3K
15:25 184.13 184.13 184.09 184.09 8.8K
15:26 184.02 184.02 183.99 183.99 1.3K
15:27 183.99 183.99 183.96 183.96 1.8K
15:28 183.96 183.98 183.96 183.96 2.7K
15:29 183.98 184.00 183.98 184.00 5.3K
15:30 184.03 184.09 184.03 184.09 2.6K
15:31 184.06 184.29 184.06 184.29 11.2K
15:32 184.28 184.28 184.15 184.15 11.5K
15:33 184.11 184.11 184.11 184.11 1.6K
15:34 184.16 184.34 184.16 184.32 5.5K
15:35 184.34 184.34 184.24 184.24 7.1K
15:36 184.30 184.30 184.23 184.27 4.8K
15:37 184.29 184.29 184.23 184.23 1.9K
15:38 184.22 184.27 184.17 184.27 6.8K
15:39 184.27 184.32 184.25 184.25 8.1K
15:40 184.30 184.39 184.30 184.38 4.2K
15:41 184.39 184.45 184.35 184.45 6.7K
15:42 184.49 184.49 184.44 184.44 4.6K
15:43 184.45 184.46 184.38 184.38 7.5K
15:44 184.38 184.38 184.26 184.26 5.4K
15:45 184.26 184.32 184.25 184.32 4.0K
15:46 184.25 184.26 184.23 184.23 8.9K
15:47 184.23 184.23 184.16 184.22 4.5K
15:48 184.26 184.32 184.26 184.31 5.4K
15:49 184.38 184.46 184.38 184.46 7.9K
15:50 184.51 184.59 184.40 184.40 12.4K
15:51 184.46 184.47 184.32 184.33 10.0K
15:52 184.31 184.38 184.31 184.38 8.0K
15:53 184.39 184.43 184.36 184.43 7.4K
15:54 184.43 184.51 184.40 184.50 16.1K
15:55 184.51 184.63 184.46 184.49 24.0K
15:56 184.51 184.53 184.40 184.53 21.0K
15:57 184.53 184.70 184.53 184.58 28.7K
15:58 184.58 184.62 184.57 184.60 17.9K
15:59 184.58 184.65 184.52 184.60 271.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 181.03 184.72 180.81 184.60 1.3M
2025-09-25 185.16 185.61 178.11 180.59 1.9M
2025-09-24 185.81 187.21 185.02 186.05 1.0M
2025-09-23 186.30 188.15 185.81 186.52 1.3M
2025-09-22 186.30 187.28 184.85 186.55 1.2M
2025-09-19 188.17 188.85 185.60 187.04 2.8M
2025-09-18 187.81 189.04 187.04 188.37 1.1M
2025-09-17 186.81 190.02 186.72 187.57 1.1M
2025-09-16 185.50 188.04 185.16 186.21 1.2M
2025-09-15 187.14 188.98 185.49 185.74 1.3M
2025-09-12 189.90 189.90 186.84 186.84 1.1M
2025-09-11 188.91 191.32 188.15 190.56 1.6M
2025-09-10 189.25 189.96 186.96 188.43 1.9M
2025-09-09 191.08 192.31 190.18 190.49 1.5M
2025-09-08 190.98 191.89 187.81 191.58 2.6M
2025-09-05 191.00 192.98 190.83 192.39 1.2M
2025-09-04 189.13 191.60 187.32 191.26 1.3M
2025-09-03 186.55 189.62 183.73 189.61 3.6M
2025-09-02 192.74 193.99 188.03 188.15 1.6M
2025-08-29 191.76 193.04 191.00 192.98 1.3M
2025-08-28 195.30 195.30 190.74 191.25 1.8M
2025-08-27 193.64 195.65 193.64 195.40 1.3M
2025-08-26 194.08 195.23 193.50 194.07 2.2M
2025-08-25 199.30 199.48 194.03 194.65 1.2M
2025-08-22 197.83 200.21 197.24 199.66 1.6M
2025-08-21 198.46 198.85 196.37 196.63 1.3M
2025-08-20 198.06 200.22 197.47 199.20 2.5M
2025-08-19 194.82 198.26 194.27 198.03 1.9M
2025-08-18 195.82 197.42 194.96 195.00 1.8M
2025-08-15 196.00 196.99 194.64 195.94 2.6M
2025-08-14 195.35 195.57 193.40 195.00 2.3M
2025-08-13 195.21 196.27 193.94 195.96 2.7M
2025-08-12 193.50 194.99 192.39 194.96 3.2M
2025-08-11 193.55 194.41 190.51 192.50 2.8M
2025-08-08 186.87 193.88 186.87 193.50 4.0M
2025-08-07 187.35 190.12 184.21 187.68 4.8M
2025-08-06 176.88 177.39 172.20 172.41 4.2M
2025-08-05 178.90 179.68 176.11 176.89 2.9M
2025-08-04 176.30 179.53 176.30 178.90 2.0M
2025-08-01 177.37 177.45 174.49 176.37 4.7M
2025-07-31 180.50 182.26 178.25 178.25 3.7M
2025-07-30 182.23 182.65 180.33 181.54 1.8M
2025-07-29 182.63 183.53 181.68 182.38 1.5M
2025-07-28 184.89 185.44 182.82 182.94 1.9M
2025-07-25 184.35 185.92 183.42 185.32 1.9M
2025-07-24 182.28 185.35 181.33 183.63 1.8M
2025-07-23 183.60 184.38 180.14 182.58 2.6M
2025-07-22 176.18 181.63 176.09 181.28 1.9M
2025-07-21 178.84 179.58 175.31 175.33 3.1M
2025-07-18 181.50 181.60 177.96 178.85 3.5M
2025-07-17 178.27 181.04 177.10 180.90 3.9M
2025-07-16 178.31 179.11 175.97 178.27 4.2M
2025-07-15 177.08 180.67 176.06 178.31 6.0M
2025-07-14 174.96 177.30 172.57 177.09 6.4M
2025-07-11 176.22 176.49 173.87 175.97 2.4M
2025-07-10 175.59 179.76 174.63 177.50 3.0M
2025-07-09 175.00 175.63 173.02 175.50 2.2M
2025-07-08 172.80 175.65 172.50 174.63 1.9M
2025-07-07 176.28 177.80 172.34 172.95 2.5M
2025-07-03 178.18 178.30 175.93 176.16 1.1M
2025-07-02 177.54 178.08 175.59 177.27 3.3M
2025-07-01 172.21 179.12 171.32 177.67 3.2M
2025-06-30 170.61 172.66 170.09 172.25 2.5M
2025-06-27 170.38 172.27 169.79 170.86 3.1M
2025-06-26 170.74 170.87 168.89 169.97 2.9M
2025-06-25 171.08 172.14 169.94 170.90 2.1M
2025-06-24 170.35 171.93 169.20 171.57 2.9M
2025-06-23 168.16 170.64 167.50 169.72 3.1M
2025-06-20 169.31 169.96 168.08 168.42 5.1M
2025-06-18 169.70 170.60 168.43 168.59 2.8M
2025-06-17 171.95 171.95 169.81 169.94 3.8M
2025-06-16 172.37 173.44 170.85 172.10 2.4M
2025-06-13 173.03 176.33 171.87 172.21 2.3M
2025-06-12 172.41 175.23 171.70 174.46 1.7M
2025-06-11 174.50 175.86 171.91 172.72 2.4M
2025-06-10 173.41 174.68 171.83 174.39 2.9M
2025-06-09 173.99 174.68 172.10 172.51 3.4M
2025-06-06 171.91 174.07 171.58 173.45 2.0M
2025-06-05 171.79 173.13 170.62 171.03 2.9M
2025-06-04 171.21 172.06 169.84 170.94 2.5M
2025-06-03 168.72 171.42 167.94 170.66 2.0M
2025-06-02 171.19 171.85 167.97 169.40 3.3M
2025-05-30 173.54 173.80 171.65 172.59 3.4M
2025-05-29 173.47 174.47 171.90 173.82 2.7M
2025-05-28 175.10 176.43 172.92 173.01 1.7M
2025-05-27 172.95 175.53 172.04 174.51 2.0M
2025-05-23 170.51 172.16 169.60 171.38 2.0M
2025-05-22 171.03 173.52 170.82 172.31 2.1M
2025-05-21 176.00 176.74 172.93 173.14 2.6M
2025-05-20 176.58 177.10 175.62 176.67 2.7M
2025-05-19 174.63 177.20 173.06 177.05 3.2M
2025-05-16 172.25 175.69 171.56 175.41 2.3M
2025-05-15 171.32 172.43 169.03 172.27 4.2M
2025-05-14 174.80 174.80 170.52 171.02 3.9M
2025-05-13 174.87 177.80 172.30 175.34 3.8M
2025-05-12 171.33 175.43 170.60 175.34 4.7M
2025-05-09 168.50 170.33 166.87 167.22 4.1M
2025-05-08 167.14 170.49 166.13 167.95 4.3M
2025-05-07 166.76 167.69 163.97 167.14 3.4M
2025-05-06 166.68 167.04 163.33 165.15 3.7M
2025-05-05 168.42 170.04 165.50 167.00 4.3M
2025-05-02 171.26 171.26 166.11 168.78 10.5M
2025-05-01 187.83 188.00 169.52 169.54 13.2M
2025-04-30 206.13 207.32 203.51 207.09 2.8M
2025-04-29 205.00 207.16 204.06 206.44 1.2M
2025-04-28 206.22 206.99 203.38 204.63 1.4M
2025-04-25 204.42 205.38 201.99 205.08 1.7M
2025-04-24 202.64 204.92 201.00 204.45 1.3M
2025-04-23 202.57 208.04 201.05 202.32 3.1M
2025-04-22 198.64 200.35 197.40 199.88 1.6M
2025-04-21 198.71 198.71 193.82 196.61 2.5M
2025-04-17 199.50 201.28 198.40 198.71 4.1M
2025-04-16 203.07 205.11 199.06 200.40 1.6M
2025-04-15 206.40 206.78 201.47 202.04 2.6M
2025-04-14 204.62 206.34 202.39 205.71 1.5M
2025-04-11 199.59 203.36 196.57 201.78 1.9M
2025-04-10 206.44 207.26 194.14 199.12 3.0M
2025-04-09 198.01 209.95 193.03 209.35 3.1M
2025-04-08 210.14 211.80 197.73 200.83 2.8M
2025-04-07 204.78 209.57 199.37 205.08 3.8M
2025-04-04 219.52 220.45 204.95 207.34 6.6M
2025-04-03 226.20 226.68 220.24 221.59 2.7M
2025-04-02 224.77 226.80 223.54 226.42 1.6M
2025-04-01 228.75 229.00 225.54 226.04 1.7M
2025-03-31 226.99 229.80 225.12 229.06 2.0M
2025-03-28 228.62 229.00 226.25 227.50 1.7M
2025-03-27 229.17 230.95 227.50 228.71 1.6M
2025-03-26 228.15 229.71 226.57 228.00 1.4M
2025-03-25 229.93 231.82 226.48 228.08 1.7M
2025-03-24 230.16 230.82 228.02 229.19 1.2M
2025-03-21 231.09 231.27 227.94 230.23 4.4M
2025-03-20 231.75 233.07 230.51 231.85 1.6M
2025-03-19 231.19 233.51 230.06 231.79 2.3M
2025-03-18 228.41 232.77 226.41 232.12 2.6M
2025-03-17 225.75 228.79 225.00 227.83 2.0M
2025-03-14 222.47 226.47 221.98 225.98 1.2M
2025-03-13 222.64 224.68 222.01 222.79 2.7M
2025-03-12 224.91 227.31 223.51 223.82 2.2M
2025-03-11 226.63 227.32 223.30 224.92 2.1M
2025-03-10 228.49 235.34 226.83 227.45 2.6M
2025-03-07 223.74 230.53 223.03 229.54 1.8M
2025-03-06 224.05 226.07 222.53 225.34 2.0M
2025-03-05 223.31 226.12 222.31 224.12 1.9M
2025-03-04 229.00 230.08 224.03 224.27 1.4M
2025-03-03 226.50 229.92 225.41 228.45 1.6M
2025-02-28 225.15 226.90 221.64 225.53 2.6M
2025-02-27 227.00 227.15 223.82 224.16 1.6M
2025-02-26 229.12 229.88 225.82 227.59 1.6M
2025-02-25 230.45 230.93 227.78 230.05 1.7M
2025-02-24 227.09 231.87 226.81 230.31 1.5M
2025-02-21 226.47 229.59 226.11 227.43 1.9M
2025-02-20 227.74 228.31 225.96 227.93 1.4M
2025-02-19 225.00 228.26 224.50 227.56 1.1M
2025-02-18 223.21 225.20 221.71 225.13 1.3M
2025-02-14 227.25 227.45 224.78 224.80 1.1M
2025-02-13 225.43 226.19 223.76 225.01 1.5M
2025-02-12 227.50 228.42 225.62 225.85 1.3M
2025-02-11 229.39 230.55 227.09 229.52 1.9M
2025-02-10 229.85 234.41 228.63 229.55 2.7M
2025-02-07 229.15 230.85 226.55 229.85 3.8M
2025-02-06 233.55 239.24 224.35 227.21 5.8M
2025-02-05 243.70 245.23 242.58 245.06 2.1M
2025-02-04 246.02 246.75 241.77 242.42 3.1M
2025-02-03 248.32 251.99 245.55 247.61 2.6M
2025-01-31 247.86 249.36 246.92 247.60 2.2M
2025-01-30 247.74 250.16 245.76 248.49 1.4M
2025-01-29 249.30 250.75 246.42 246.90 2.1M
2025-01-28 248.68 250.91 247.96 249.08 1.7M
2025-01-27 245.00 249.49 244.14 248.70 1.9M
2025-01-24 239.00 243.78 238.62 243.45 1.7M
2025-01-23 238.48 240.86 237.24 240.47 1.4M
2025-01-22 238.85 239.96 236.11 237.92 1.3M
2025-01-21 238.31 241.27 238.16 240.37 1.9M
2025-01-17 236.51 238.49 235.44 237.38 2.1M
2025-01-16 232.48 236.76 230.94 236.30 2.3M
2025-01-15 237.00 238.00 227.66 232.59 3.1M
2025-01-14 236.50 237.40 233.01 235.80 2.6M
2025-01-13 234.27 238.11 231.36 236.19 2.3M
2025-01-10 232.25 236.25 231.65 233.67 2.6M
2025-01-08 232.58 234.55 230.00 234.43 2.2M
2025-01-07 230.95 235.37 230.95 232.15 1.9M
2025-01-06 227.56 232.47 227.50 230.70 1.8M
2025-01-03 227.12 229.32 225.90 228.46 1.2M
2025-01-02 228.01 229.00 226.18 226.49 1.7M