IBM

IBM
🏛️ usa →
279.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 266.15 267.57 266.15 267.03 104.8K
09:31 267.02 268.70 267.00 268.70 21.5K
09:32 268.69 269.08 268.35 268.58 28.5K
09:33 268.35 268.35 266.88 267.02 23.5K
09:34 266.89 267.46 266.72 267.46 10.7K
09:35 267.10 267.24 266.65 266.95 12.3K
09:36 266.94 267.97 266.94 267.97 20.1K
09:37 267.95 267.95 267.53 267.59 9.8K
09:38 267.58 267.62 267.08 267.39 8.5K
09:39 267.10 267.58 267.10 267.58 7.2K
09:40 267.65 268.00 267.62 268.00 13.2K
09:41 267.66 268.14 267.66 268.11 12.8K
09:42 268.01 268.22 267.72 267.72 36.8K
09:43 267.60 267.62 267.21 267.21 10.3K
09:44 267.06 267.25 266.99 267.25 6.5K
09:45 267.36 267.89 267.36 267.83 7.9K
09:46 267.82 268.17 267.82 268.17 7.2K
09:47 268.24 268.47 268.24 268.40 6.7K
09:48 268.38 268.91 268.38 268.90 6.6K
09:49 268.89 269.23 268.80 268.95 25.7K
09:50 268.72 269.09 268.71 269.01 12.2K
09:51 269.06 269.09 268.88 268.98 8.0K
09:52 269.14 269.40 269.12 269.12 18.4K
09:53 269.06 269.88 269.06 269.88 16.5K
09:54 269.75 269.96 269.75 269.96 14.6K
09:55 269.96 270.25 269.96 270.25 34.4K
09:56 270.14 270.27 269.84 269.90 13.2K
09:57 269.98 270.08 269.54 269.56 16.5K
09:58 269.57 269.64 269.22 269.35 18.0K
09:59 269.21 269.45 269.18 269.25 17.5K
10:00 269.02 269.02 268.51 268.58 31.1K
10:01 268.52 269.10 268.52 269.08 9.9K
10:02 269.03 269.29 268.92 269.29 7.1K
10:03 269.09 269.30 268.93 268.95 6.5K
10:04 268.96 268.96 268.71 268.71 4.8K
10:05 268.67 268.80 268.55 268.61 12.1K
10:06 269.04 269.04 268.73 268.93 11.2K
10:07 269.09 269.37 269.09 269.30 16.0K
10:08 269.27 269.30 269.22 269.30 2.4K
10:09 269.19 269.45 269.19 269.34 9.0K
10:10 269.32 269.47 269.28 269.47 5.2K
10:11 269.50 269.56 269.13 269.48 7.1K
10:12 269.49 269.60 269.27 269.37 14.3K
10:13 269.41 269.73 269.41 269.62 13.1K
10:14 269.78 270.00 269.62 269.87 13.3K
10:15 269.75 269.82 269.67 269.67 12.2K
10:16 269.82 270.00 269.81 269.81 13.3K
10:17 269.79 269.87 269.56 269.87 18.3K
10:18 269.92 270.28 269.90 270.28 11.1K
10:19 270.20 270.31 270.00 270.02 22.2K
10:20 270.10 270.35 270.10 270.29 10.5K
10:21 270.26 270.26 270.09 270.09 8.1K
10:22 270.05 270.07 269.76 270.07 7.6K
10:23 269.99 269.99 269.97 269.96 8.7K
10:24 269.96 270.07 269.63 269.83 14.2K
10:25 269.72 269.84 269.49 269.83 15.3K
10:26 269.77 269.77 269.59 269.62 5.0K
10:27 269.61 269.84 269.61 269.74 5.8K
10:28 269.81 270.02 269.81 270.02 7.7K
10:29 269.96 270.10 269.79 270.06 3.3K
10:30 269.93 270.43 269.93 270.37 15.6K
10:31 270.37 270.37 270.03 270.18 13.0K
10:32 270.08 270.29 270.08 270.29 5.2K
10:33 270.27 270.71 270.24 270.64 20.3K
10:34 270.78 270.78 270.58 270.75 11.8K
10:35 270.65 270.65 270.44 270.44 9.8K
10:36 270.50 270.53 270.27 270.43 23.4K
10:37 270.41 270.60 270.30 270.30 9.6K
10:38 270.43 270.88 270.41 270.83 13.5K
10:39 270.84 270.92 270.39 270.90 5.0K
10:40 270.92 271.20 270.81 271.20 10.5K
10:41 271.19 271.26 271.10 271.26 9.1K
10:42 271.24 271.41 271.06 271.06 14.1K
10:43 270.94 271.09 270.81 271.06 16.5K
10:44 271.04 271.04 270.37 270.37 11.9K
10:45 270.43 270.81 270.36 270.81 8.6K
10:46 270.88 271.00 270.84 270.99 12.6K
10:47 270.91 271.25 270.91 271.19 25.2K
10:48 271.18 271.18 271.11 271.13 3.7K
10:49 271.26 271.35 271.07 271.29 9.7K
10:50 271.23 271.23 271.00 271.16 8.9K
10:51 271.22 271.29 271.16 271.29 9.2K
10:52 271.24 271.46 271.24 271.46 5.3K
10:53 271.45 271.58 271.34 271.50 9.8K
10:54 271.52 271.61 271.49 271.49 8.7K
10:55 271.53 271.53 271.07 271.09 22.2K
10:56 271.17 271.17 270.95 270.95 10.5K
10:57 271.02 271.02 270.43 270.62 21.1K
10:58 270.56 270.72 270.52 270.72 4.2K
10:59 270.69 270.70 270.69 270.70 2.1K
11:00 270.70 270.79 270.59 270.79 5.2K
11:01 270.65 270.86 270.65 270.86 8.7K
11:02 270.83 270.93 270.77 270.81 3.5K
11:03 270.76 270.85 270.76 270.80 6.0K
11:04 270.79 270.88 270.72 270.88 7.7K
11:05 270.95 270.95 270.87 270.87 4.3K
11:06 270.93 271.35 270.93 271.35 6.0K
11:07 271.42 271.42 271.31 271.39 5.1K
11:08 271.39 271.39 271.17 271.17 9.8K
11:09 271.20 271.54 271.18 271.54 8.2K
11:10 271.50 271.64 271.50 271.59 6.7K
11:11 271.22 271.22 271.06 271.09 16.1K
11:12 271.09 271.21 271.09 271.21 3.2K
11:13 270.78 271.01 270.78 270.96 7.9K
11:14 270.84 270.84 270.68 270.70 7.0K
11:15 270.70 270.85 270.68 270.69 6.8K
11:16 270.61 270.65 270.59 270.59 2.3K
11:17 270.50 270.61 270.42 270.61 10.6K
11:18 270.53 270.60 270.48 270.53 2.9K
11:19 270.53 270.53 270.42 270.52 12.0K
11:20 270.56 270.62 270.56 270.57 5.5K
11:21 270.56 270.61 270.48 270.56 10.1K
11:22 270.54 270.66 270.49 270.49 11.3K
11:23 270.47 270.57 270.46 270.46 3.8K
11:24 270.36 270.36 270.22 270.29 11.4K
11:25 270.19 270.20 270.01 270.03 6.1K
11:26 270.12 270.12 269.86 269.89 8.5K
11:27 269.87 269.90 269.72 269.72 5.1K
11:28 269.79 269.79 269.63 269.77 7.9K
11:29 269.86 270.44 269.86 270.44 9.5K
11:30 270.47 270.48 270.29 270.33 8.6K
11:31 270.40 270.61 270.40 270.61 6.1K
11:32 270.61 270.63 270.50 270.63 6.2K
11:33 270.81 271.15 270.81 271.11 17.2K
11:34 271.11 271.11 270.89 270.89 11.9K
11:35 270.93 270.93 270.92 270.92 5.9K
11:36 270.92 270.93 270.65 270.65 8.6K
11:37 270.55 270.58 270.39 270.39 5.4K
11:38 270.48 270.57 270.48 270.56 4.3K
11:39 270.52 270.60 270.52 270.60 4.2K
11:40 270.56 270.56 270.45 270.56 5.5K
11:41 270.54 270.65 270.54 270.65 2.0K
11:42 270.69 270.76 270.58 270.74 4.0K
11:43 270.74 270.74 270.52 270.65 4.4K
11:44 270.66 270.66 270.55 270.65 4.0K
11:45 270.75 270.83 270.66 270.83 11.5K
11:46 270.89 270.89 270.51 270.51 10.7K
11:47 270.42 270.58 270.42 270.56 5.0K
11:48 270.65 270.79 270.65 270.70 33.7K
11:49 270.51 270.64 270.51 270.61 5.9K
11:50 270.62 270.62 270.46 270.46 4.5K
11:51 270.60 270.60 270.51 270.57 3.3K
11:52 270.66 270.74 270.57 270.74 7.9K
11:53 270.71 270.71 270.14 270.23 17.4K
11:54 270.22 270.35 270.22 270.35 2.5K
11:55 270.38 270.38 270.18 270.26 4.3K
11:56 270.21 270.21 270.08 270.12 10.5K
11:57 270.08 270.20 270.04 270.13 3.2K
11:58 269.91 270.03 269.84 269.86 23.3K
11:59 269.82 269.91 269.80 269.83 5.8K
12:00 269.92 270.18 269.92 270.18 7.2K
12:01 270.15 270.15 270.09 270.13 3.4K
12:02 270.15 270.15 269.86 269.88 14.6K
12:03 269.85 269.87 269.69 269.86 7.6K
12:04 269.76 269.76 269.63 269.70 4.8K
12:05 269.60 269.73 269.38 269.38 6.6K
12:06 269.49 269.54 269.47 269.50 7.8K
12:07 269.44 269.66 269.38 269.59 8.1K
12:08 269.60 269.60 269.55 269.55 4.0K
12:09 269.40 269.50 269.40 269.49 4.5K
12:10 269.55 269.73 269.55 269.73 7.7K
12:11 269.72 269.77 269.64 269.71 2.9K
12:12 269.62 269.73 269.60 269.60 8.0K
12:13 269.81 269.81 269.70 269.75 5.5K
12:14 269.75 269.80 269.62 269.80 7.1K
12:15 269.72 269.74 269.65 269.69 7.9K
12:16 269.72 269.82 269.68 269.76 3.9K
12:17 269.77 270.05 269.77 270.00 11.8K
12:18 269.97 269.97 269.85 269.94 6.0K
12:19 269.88 270.00 269.88 270.00 6.9K
12:20 270.00 270.04 269.97 269.96 2.5K
12:21 270.05 270.05 269.84 269.84 9.5K
12:22 269.82 269.94 269.72 269.87 10.2K
12:23 269.87 270.00 269.82 270.00 8.9K
12:24 269.89 269.98 269.86 269.98 6.2K
12:25 270.04 270.11 269.97 270.11 9.0K
12:26 270.18 270.25 270.15 270.22 3.5K
12:27 270.17 270.19 270.11 270.19 6.1K
12:28 270.12 270.22 270.10 270.22 3.0K
12:29 270.22 270.26 270.07 270.07 5.1K
12:30 270.02 270.08 270.02 270.08 1.6K
12:31 270.05 270.07 270.00 270.00 4.5K
12:32 270.14 270.29 270.10 270.29 4.3K
12:33 270.16 270.31 270.16 270.31 3.7K
12:34 270.26 270.38 270.23 270.38 9.1K
12:35 270.33 270.39 270.32 270.39 3.9K
12:36 270.49 270.50 270.42 270.43 9.1K
12:37 270.50 270.58 270.40 270.58 3.5K
12:38 270.59 270.60 270.52 270.54 7.2K
12:39 270.54 270.65 270.49 270.49 1.9K
12:40 270.56 270.56 270.44 270.55 4.2K
12:41 270.47 270.47 270.25 270.25 6.7K
12:42 270.35 270.35 270.30 270.32 3.3K
12:43 270.33 270.45 270.30 270.30 5.4K
12:44 270.31 270.31 270.31 270.31 1.3K
12:45 270.40 270.40 270.33 270.40 2.8K
12:46 270.33 270.58 270.33 270.47 5.3K
12:47 270.57 270.64 270.57 270.61 4.2K
12:48 270.58 270.75 270.58 270.75 4.1K
12:49 270.61 270.80 270.61 270.80 7.8K
12:50 270.80 270.80 270.74 270.74 3.2K
12:51 270.83 270.89 270.80 270.87 3.2K
12:52 270.78 270.83 270.78 270.83 3.1K
12:53 270.83 270.83 270.78 270.78 4.4K
12:54 270.78 270.84 270.74 270.84 5.5K
12:55 270.80 270.80 270.75 270.75 2.2K
12:56 270.74 270.78 270.38 270.38 31.2K
12:57 270.36 270.40 270.28 270.28 5.4K
12:58 270.27 270.32 270.14 270.32 3.8K
12:59 270.29 270.39 270.21 270.39 3.3K
13:00 270.20 270.28 270.20 270.28 3.4K
13:01 270.40 270.40 270.29 270.29 2.0K
13:02 270.38 270.38 270.25 270.25 2.3K
13:03 270.31 270.31 270.22 270.28 1.6K
13:04 270.31 270.63 270.31 270.59 8.7K
13:05 270.59 270.66 270.46 270.46 4.5K
13:06 270.55 270.69 270.55 270.63 4.4K
13:07 270.74 270.74 270.55 270.55 3.2K
13:08 270.52 270.52 270.46 270.46 2.7K
13:09 270.46 270.50 270.46 270.50 1.3K
13:10 270.45 270.48 270.45 270.45 4.6K
13:11 270.55 270.58 270.48 270.53 2.7K
13:12 270.54 270.68 270.53 270.68 6.0K
13:13 270.77 270.77 270.69 270.74 3.4K
13:14 270.81 270.81 270.78 270.77 6.0K
13:15 270.77 271.16 270.77 271.16 10.4K
13:16 271.13 271.36 271.10 271.36 12.6K
13:17 271.36 271.43 271.29 271.42 18.6K
13:18 271.39 271.39 271.14 271.16 8.7K
13:19 271.20 271.20 271.11 271.12 4.5K
13:20 271.06 271.06 270.95 270.95 5.5K
13:21 270.89 270.95 270.89 270.93 1.4K
13:22 270.93 271.09 270.93 271.09 6.2K
13:23 271.00 271.19 271.00 271.19 4.7K
13:24 271.12 271.21 271.12 271.13 4.3K
13:25 271.21 271.21 271.10 271.16 7.7K
13:26 271.09 271.10 271.02 271.10 11.9K
13:27 271.13 271.21 271.13 271.14 6.7K
13:28 271.14 271.14 271.08 271.10 3.6K
13:29 271.08 271.15 271.08 271.10 4.0K
13:30 271.12 271.12 271.12 271.12 1.3K
13:31 271.11 271.29 271.11 271.29 3.6K
13:32 271.32 271.46 271.31 271.46 6.4K
13:33 271.42 271.50 271.39 271.42 8.3K
13:34 271.30 271.30 271.20 271.20 7.5K
13:35 271.17 271.17 270.97 271.05 3.2K
13:36 271.12 271.27 271.12 271.21 3.5K
13:37 271.25 271.30 271.23 271.23 4.0K
13:38 271.24 271.24 271.15 271.15 2.0K
13:39 271.17 271.17 271.12 271.12 3.5K
13:40 271.09 271.09 271.09 271.09 0.5K
13:41 271.13 271.18 271.04 271.18 7.6K
13:42 271.17 271.23 271.07 271.21 10.3K
13:43 271.13 271.24 271.13 271.23 4.4K
13:44 271.23 271.23 271.11 271.13 11.8K
13:45 271.11 271.11 270.87 271.01 4.9K
13:46 270.89 270.99 270.87 270.87 3.6K
13:47 270.94 271.00 270.84 270.90 2.8K
13:48 270.92 271.06 270.92 271.01 4.4K
13:49 271.00 271.00 270.97 270.97 4.5K
13:50 271.03 271.03 270.78 270.77 5.7K
13:51 270.76 270.76 270.51 270.51 6.1K
13:52 270.73 270.74 270.62 270.62 4.9K
13:53 270.65 270.65 270.65 270.65 0.5K
13:54 270.65 270.65 270.58 270.58 3.5K
13:55 270.59 270.60 270.53 270.60 1.9K
13:56 270.60 270.68 270.60 270.67 5.7K
13:57 270.61 270.66 270.61 270.63 2.3K
13:58 270.63 270.63 270.50 270.50 3.3K
13:59 270.46 270.46 270.17 270.20 5.9K
14:00 270.20 270.20 270.01 270.01 5.9K
14:01 270.12 270.14 270.01 270.11 12.4K
14:02 270.14 270.14 270.05 270.05 3.9K
14:03 269.90 269.92 269.90 269.92 2.8K
14:04 269.93 269.93 269.90 269.91 1.7K
14:05 269.96 270.13 269.96 270.03 5.3K
14:06 269.97 270.17 269.97 270.14 8.1K
14:07 270.06 270.20 270.06 270.20 3.8K
14:08 270.20 270.25 270.20 270.25 2.0K
14:09 270.26 270.26 270.15 270.15 4.0K
14:10 270.20 270.20 270.05 270.05 6.3K
14:11 270.02 270.17 270.00 270.17 13.2K
14:12 270.17 270.17 270.11 270.11 1.3K
14:13 270.22 270.22 270.08 270.08 10.5K
14:14 270.19 270.23 270.19 270.23 4.4K
14:15 270.33 270.36 270.33 270.33 5.0K
14:16 270.45 270.45 270.28 270.34 10.6K
14:17 270.28 270.42 270.28 270.42 27.1K
14:18 270.42 270.42 270.28 270.28 12.4K
14:19 270.31 270.36 270.17 270.17 2.6K
14:20 270.11 270.11 270.05 270.08 8.7K
14:21 270.10 270.10 270.04 270.07 1.2K
14:22 270.18 270.43 270.18 270.43 14.6K
14:23 270.46 270.67 270.46 270.60 6.7K
14:24 270.65 270.81 270.65 270.69 6.2K
14:25 270.69 270.69 270.60 270.60 3.7K
14:26 270.68 270.69 270.61 270.65 13.0K
14:27 270.64 270.65 270.58 270.62 8.8K
14:28 270.62 270.62 270.56 270.56 17.4K
14:29 270.54 270.55 270.52 270.52 10.0K
14:30 270.62 270.74 270.43 270.70 8.2K
14:31 270.70 270.85 270.70 270.85 9.5K
14:32 270.90 270.92 270.82 270.90 3.8K
14:33 271.16 271.28 271.08 271.28 21.3K
14:34 271.25 271.40 271.23 271.29 8.2K
14:35 271.36 271.36 271.30 271.35 2.4K
14:36 271.37 271.45 271.29 271.44 13.0K
14:37 271.45 271.54 271.37 271.54 5.5K
14:38 271.50 271.54 271.44 271.50 84.6K
14:39 271.50 271.51 271.37 271.37 11.3K
14:40 271.39 271.52 271.39 271.50 11.7K
14:41 271.50 271.50 271.36 271.46 3.2K
14:42 271.48 271.54 271.48 271.48 6.4K
14:43 271.55 271.55 271.51 271.51 4.7K
14:44 271.51 271.58 271.48 271.55 7.8K
14:45 271.50 271.57 271.50 271.54 4.1K
14:46 271.53 271.55 271.44 271.50 5.5K
14:47 271.50 271.50 271.36 271.36 12.9K
14:48 271.32 271.39 271.23 271.23 5.4K
14:49 271.19 271.22 271.19 271.21 3.0K
14:50 271.12 271.31 271.12 271.31 4.2K
14:51 271.31 271.45 271.30 271.30 9.3K
14:52 271.50 271.60 271.50 271.50 7.9K
14:53 271.54 271.54 271.48 271.48 4.3K
14:54 271.52 271.56 271.51 271.56 3.5K
14:55 271.57 271.57 271.50 271.50 9.3K
14:56 271.51 271.51 271.50 271.51 2.2K
14:57 271.51 271.54 271.46 271.50 14.3K
14:58 271.50 271.53 271.50 271.50 6.3K
14:59 271.49 271.50 271.38 271.40 23.0K
15:00 271.45 271.46 271.31 271.33 5.7K
15:01 271.42 271.56 271.38 271.46 17.9K
15:02 271.50 271.53 271.44 271.53 13.7K
15:03 271.55 271.55 271.48 271.49 2.6K
15:04 271.51 271.54 271.47 271.54 7.3K
15:05 271.55 271.55 271.50 271.50 4.4K
15:06 271.54 271.54 271.47 271.50 7.2K
15:07 271.47 271.53 271.47 271.50 4.2K
15:08 271.52 271.52 271.43 271.45 13.0K
15:09 271.48 271.49 271.41 271.47 8.4K
15:10 271.50 271.60 271.47 271.59 7.8K
15:11 271.58 271.60 271.58 271.60 3.8K
15:12 271.61 271.80 271.61 271.80 7.5K
15:13 271.75 271.87 271.74 271.87 7.6K
15:14 271.83 271.84 271.80 271.82 6.2K
15:15 271.84 271.90 271.79 271.90 10.5K
15:16 271.89 271.89 271.75 271.79 10.2K
15:17 271.74 271.89 271.74 271.89 8.2K
15:18 271.85 271.85 271.72 271.73 9.4K
15:19 271.82 271.91 271.82 271.90 6.0K
15:20 271.90 271.94 271.86 271.86 9.4K
15:21 271.92 271.94 271.90 271.94 3.0K
15:22 271.94 271.96 271.90 271.91 11.1K
15:23 271.92 271.93 271.86 271.93 12.2K
15:24 271.90 271.90 271.89 271.89 3.7K
15:25 271.86 271.86 271.80 271.80 6.0K
15:26 271.83 271.86 271.83 271.84 2.9K
15:27 271.84 271.84 271.77 271.77 16.3K
15:28 271.73 271.74 271.70 271.70 4.5K
15:29 271.66 271.70 271.60 271.60 9.6K
15:30 271.62 271.69 271.59 271.68 8.0K
15:31 271.68 271.87 271.68 271.87 10.0K
15:32 271.84 272.00 271.84 272.00 22.4K
15:33 271.99 271.99 271.91 271.91 9.5K
15:34 271.94 272.01 271.89 271.98 10.5K
15:35 271.86 271.93 271.86 271.92 3.7K
15:36 271.97 271.98 271.89 271.89 7.4K
15:37 271.89 271.97 271.85 271.85 9.4K
15:38 271.96 272.00 271.93 271.93 2.3K
15:39 271.94 272.00 271.93 271.99 8.9K
15:40 272.00 272.13 271.94 271.94 14.6K
15:41 271.97 272.05 271.97 271.97 9.7K
15:42 271.88 271.93 271.84 271.87 15.3K
15:43 271.88 271.97 271.88 271.90 18.5K
15:44 271.89 271.89 271.86 271.87 8.2K
15:45 271.88 272.05 271.88 272.05 11.3K
15:46 272.04 272.08 271.96 271.96 12.8K
15:47 271.98 272.01 271.90 271.97 22.0K
15:48 271.97 272.04 271.89 271.96 16.4K
15:49 271.88 272.15 271.88 272.02 21.3K
15:50 271.97 272.08 271.97 272.04 17.2K
15:51 271.99 272.15 271.88 272.05 49.0K
15:52 272.03 272.05 271.96 271.96 22.3K
15:53 271.98 272.10 271.93 272.10 18.3K
15:54 272.20 272.20 272.13 272.15 22.2K
15:55 272.14 272.23 272.11 272.22 41.1K
15:56 272.20 272.23 272.15 272.19 38.9K
15:57 272.19 272.29 272.19 272.24 68.1K
15:58 272.22 272.22 271.85 271.85 74.5K
15:59 271.80 271.85 271.37 271.37 1,286.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 286.00 286.64 279.66 279.80 5.7M
2025-09-26 280.51 288.85 280.11 284.31 9.1M
2025-09-25 272.94 284.23 271.15 281.44 11.5M
2025-09-24 272.62 273.65 267.30 267.53 3.2M
2025-09-23 272.70 273.30 269.27 272.24 5.4M
2025-09-22 266.62 272.31 266.00 271.37 5.0M
2025-09-19 266.05 267.87 263.64 266.40 9.9M
2025-09-18 258.86 265.23 256.80 265.00 5.0M
2025-09-17 257.50 260.96 257.01 259.08 4.0M
2025-09-16 256.26 258.00 254.41 257.52 2.7M
2025-09-15 254.02 259.05 254.00 256.24 4.0M
2025-09-12 256.95 257.25 252.43 253.44 3.4M
2025-09-11 257.56 258.55 255.66 257.01 3.6M
2025-09-10 259.65 260.08 254.56 256.88 5.2M
2025-09-09 256.12 260.66 254.88 259.11 4.9M
2025-09-08 248.63 257.15 247.02 256.09 6.9M
2025-09-05 248.23 249.03 245.45 248.53 3.1M
2025-09-04 245.42 249.28 242.85 247.18 4.8M
2025-09-03 240.02 244.25 239.41 244.10 3.2M
2025-09-02 240.90 241.55 238.25 241.50 3.5M
2025-08-29 245.23 245.46 241.72 243.49 3.0M
2025-08-28 245.43 245.88 243.36 245.73 2.8M
2025-08-27 242.87 245.96 242.00 244.84 3.7M
2025-08-26 241.02 244.98 240.38 242.63 5.4M
2025-08-25 242.57 242.57 239.43 239.43 3.5M
2025-08-22 240.74 243.68 240.22 242.09 3.1M
2025-08-21 242.21 242.50 238.65 239.40 3.0M
2025-08-20 242.11 242.88 240.34 242.55 3.2M
2025-08-19 240.00 242.83 239.49 241.28 3.3M
2025-08-18 239.57 241.42 239.12 239.45 3.6M
2025-08-15 237.61 240.62 236.77 239.72 4.3M
2025-08-14 238.25 239.00 235.62 237.11 4.6M
2025-08-13 236.20 240.84 236.20 240.07 5.7M
2025-08-12 236.53 237.96 233.36 234.77 8.8M
2025-08-11 242.24 243.15 234.70 236.30 9.4M
2025-08-08 248.88 249.48 241.65 242.27 6.8M
2025-08-07 252.81 255.00 248.88 250.16 6.3M
2025-08-06 251.53 254.32 249.28 252.28 3.7M
2025-08-05 252.00 252.80 249.00 250.67 5.8M
2025-08-04 251.05 252.08 248.11 251.98 5.3M
2025-08-01 251.41 251.48 245.61 250.05 9.7M
2025-07-31 259.57 259.99 252.22 253.15 6.7M
2025-07-30 261.60 262.00 258.90 260.26 3.7M
2025-07-29 264.30 265.80 261.02 262.41 4.6M
2025-07-28 260.30 264.00 259.61 263.21 5.2M
2025-07-25 260.02 260.80 256.35 259.72 7.8M
2025-07-24 261.25 262.05 252.75 260.51 22.6M
2025-07-23 284.30 288.08 281.44 282.01 8.1M
2025-07-22 284.74 284.88 281.25 281.96 4.8M
2025-07-21 286.29 287.73 284.38 284.71 3.1M
2025-07-18 283.38 287.16 282.22 285.87 4.5M
2025-07-17 281.50 283.46 280.90 282.00 3.3M
2025-07-16 282.75 283.87 279.87 281.92 2.8M
2025-07-15 283.77 284.16 280.73 282.70 2.9M
2025-07-14 282.83 284.93 281.71 283.79 2.9M
2025-07-11 285.01 287.43 282.92 283.59 3.8M
2025-07-10 288.90 288.90 282.21 287.43 3.5M
2025-07-09 291.39 291.60 288.63 290.14 3.0M
2025-07-08 293.10 295.61 289.49 290.42 2.9M
2025-07-07 292.50 295.22 290.36 292.47 4.5M
2025-07-03 287.94 292.32 287.90 291.97 1.9M
2025-07-02 290.00 290.19 286.90 287.65 3.3M
2025-07-01 294.55 295.11 290.08 291.20 3.3M
2025-06-30 290.93 294.81 290.00 294.78 3.5M
2025-06-27 292.97 293.12 288.52 289.70 3.6M
2025-06-26 291.80 292.91 290.17 291.93 3.6M
2025-06-25 294.49 296.16 289.50 291.06 3.9M
2025-06-24 290.46 294.34 288.41 293.79 4.2M
2025-06-23 281.65 289.58 280.21 289.18 3.8M
2025-06-20 279.28 284.12 277.20 280.97 7.7M
2025-06-18 285.00 286.91 282.94 283.21 3.5M
2025-06-17 281.15 284.79 281.00 283.05 3.1M
2025-06-16 279.31 284.50 278.67 281.83 3.7M
2025-06-13 278.21 279.84 275.83 277.22 3.2M
2025-06-12 281.53 283.06 279.83 281.03 3.4M
2025-06-11 276.70 281.75 275.11 281.52 4.7M
2025-06-10 273.19 277.47 272.56 276.24 5.2M
2025-06-09 268.10 273.47 266.71 272.08 4.3M
2025-06-06 267.99 270.17 267.53 268.87 2.5M
2025-06-05 265.20 267.51 265.10 266.86 2.7M
2025-06-04 264.90 267.00 264.79 265.52 2.6M
2025-06-03 263.35 265.56 262.58 265.20 2.5M
2025-06-02 257.85 263.98 257.22 263.90 2.8M
2025-05-30 258.75 260.12 257.10 259.06 9.7M
2025-05-29 260.75 261.13 256.77 258.69 2.3M
2025-05-28 263.16 265.00 259.94 260.24 2.3M
2025-05-27 261.00 263.79 259.63 263.23 3.3M
2025-05-23 258.58 259.87 255.79 258.63 2.7M
2025-05-22 260.77 261.27 257.91 258.37 3.1M
2025-05-21 264.97 265.65 260.41 260.87 3.8M
2025-05-20 267.40 269.28 265.62 266.95 2.4M
2025-05-19 265.45 269.14 265.08 268.41 3.2M
2025-05-16 266.35 267.98 264.59 266.76 3.8M
2025-05-15 259.01 267.43 258.61 266.68 4.9M
2025-05-14 257.60 260.55 256.22 257.82 3.6M
2025-05-13 254.43 259.58 252.88 258.59 3.5M
2025-05-12 252.50 253.81 244.65 253.69 4.6M
2025-05-09 252.51 253.00 247.64 249.20 2.9M
2025-05-08 255.00 256.52 253.25 254.14 3.6M
2025-05-07 249.45 254.47 248.83 253.37 3.4M
2025-05-06 247.76 250.19 246.11 249.12 2.9M
2025-05-05 243.74 249.80 243.64 249.18 4.1M
2025-05-02 243.13 245.69 241.33 245.55 3.7M
2025-05-01 241.44 242.37 237.95 239.66 4.2M
2025-04-30 236.73 242.47 234.34 241.82 5.1M
2025-04-29 237.00 239.98 236.14 239.39 3.4M
2025-04-28 232.86 236.63 232.07 236.16 3.7M
2025-04-25 228.95 233.36 226.32 232.41 6.7M
2025-04-24 231.18 232.78 224.44 229.33 15.4M
2025-04-23 246.00 249.34 243.66 245.48 7.9M
2025-04-22 238.50 242.64 238.02 240.90 4.2M
2025-04-21 238.07 240.81 232.93 236.22 4.9M
2025-04-17 239.68 241.78 237.40 238.81 4.6M
2025-04-16 240.28 243.30 235.89 238.57 4.9M
2025-04-15 239.55 241.53 238.27 240.70 3.4M
2025-04-14 239.77 241.77 236.73 239.06 3.3M
2025-04-11 229.72 237.58 227.51 235.48 4.3M
2025-04-10 231.00 232.57 222.02 229.55 5.7M
2025-04-09 217.12 236.30 215.16 235.31 7.3M
2025-04-08 232.56 233.05 217.28 221.03 6.8M
2025-04-07 219.24 232.29 214.50 225.78 7.8M
2025-04-04 238.00 240.16 226.88 227.48 7.4M
2025-04-03 242.71 250.61 242.53 243.49 5.3M
2025-04-02 248.22 252.79 247.23 249.98 4.1M
2025-04-01 248.03 250.62 243.49 250.34 4.4M
2025-03-31 242.74 250.89 242.49 248.66 6.8M
2025-03-28 246.27 247.57 242.07 244.00 3.1M
2025-03-27 249.71 250.30 245.73 246.21 2.9M
2025-03-26 251.25 254.32 249.53 250.34 4.5M
2025-03-25 248.36 250.90 248.20 249.90 3.1M
2025-03-24 247.31 248.82 245.97 248.45 4.8M
2025-03-21 241.69 245.21 238.50 243.87 9.6M
2025-03-20 244.24 246.80 237.22 243.32 7.0M
2025-03-19 248.33 253.66 246.64 252.29 3.9M
2025-03-18 252.51 252.57 245.12 246.95 4.2M
2025-03-17 249.25 254.63 249.00 252.97 3.2M
2025-03-14 242.75 248.95 241.68 248.35 4.0M
2025-03-13 248.80 249.27 243.04 245.80 3.9M
2025-03-12 250.35 253.13 245.53 249.63 3.8M
2025-03-11 255.99 256.70 245.86 248.95 5.6M
2025-03-10 261.56 266.45 254.75 256.90 8.2M
2025-03-07 245.95 261.96 245.18 261.54 6.7M
2025-03-06 249.75 252.10 246.80 248.69 3.3M
2025-03-05 251.58 252.74 247.01 251.35 4.0M
2025-03-04 248.75 255.48 248.10 253.21 5.3M
2025-03-03 254.74 255.99 248.25 250.19 3.0M
2025-02-28 250.86 252.81 246.54 252.44 8.0M
2025-02-27 255.22 257.63 253.05 253.23 3.5M
2025-02-26 258.10 258.33 254.41 255.84 3.5M
2025-02-25 261.08 263.48 256.77 257.75 6.3M
2025-02-24 261.50 263.85 259.58 261.87 4.4M
2025-02-21 263.85 264.83 261.10 261.48 5.7M
2025-02-20 263.65 265.09 262.15 264.74 4.9M
2025-02-19 262.00 264.36 260.09 264.32 3.7M
2025-02-18 261.93 263.97 259.83 263.07 4.3M
2025-02-14 259.00 261.94 257.91 261.28 3.9M
2025-02-13 255.66 259.28 254.41 259.19 4.5M
2025-02-12 252.72 256.40 252.02 255.81 3.1M
2025-02-11 251.10 256.75 250.58 254.70 4.8M
2025-02-10 250.86 251.95 246.87 249.27 3.6M
2025-02-07 255.28 256.93 252.02 252.34 3.4M
2025-02-06 262.98 263.38 252.73 253.44 6.1M
2025-02-05 265.71 265.72 261.18 263.30 6.2M
2025-02-04 260.00 265.25 258.12 264.46 6.1M
2025-02-03 252.40 262.06 251.84 260.73 8.4M
2025-01-31 256.05 257.24 251.89 255.70 7.2M
2025-01-30 250.00 261.80 247.01 258.27 15.4M
2025-01-29 225.62 229.47 223.73 228.63 7.1M
2025-01-28 224.32 225.77 221.77 225.66 4.5M
2025-01-27 222.19 224.30 219.84 224.13 4.9M
2025-01-24 225.27 226.81 223.80 224.80 3.2M
2025-01-23 223.94 226.04 223.15 226.04 3.6M
2025-01-22 221.98 224.40 220.35 223.26 4.8M
2025-01-21 224.99 227.45 222.83 224.26 4.0M
2025-01-17 225.96 225.96 223.64 224.79 5.5M
2025-01-16 219.69 222.68 217.38 222.66 3.3M
2025-01-15 220.87 221.68 218.01 220.03 3.0M
2025-01-14 218.00 218.13 214.61 217.75 3.5M
2025-01-13 217.89 219.59 214.75 217.40 3.7M
2025-01-10 222.00 222.43 216.80 219.75 3.6M
2025-01-08 223.91 224.90 220.83 223.18 2.6M
2025-01-07 223.35 226.71 222.83 223.96 3.3M
2025-01-06 223.00 224.35 220.75 222.67 2.8M
2025-01-03 220.55 223.66 220.55 222.65 3.9M
2025-01-02 221.82 222.49 217.60 219.94 2.6M