Ecolab

ECL
🏛️ usa →
272.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 265.00 265.00 263.49 263.49 8.9K
09:31 264.85 264.85 264.85 264.85 0.7K
09:32 265.58 265.58 265.50 265.50 1.8K
09:33 265.12 265.15 265.12 265.15 2.2K
09:34 265.04 265.33 265.04 265.33 0.8K
09:35 264.95 265.29 264.95 265.29 0.8K
09:37 265.20 265.20 265.20 265.20 1.8K
09:41 265.20 265.20 265.20 265.20 0.4K
09:42 264.90 264.90 264.90 264.90 2.8K
09:44 265.17 265.17 265.08 265.08 0.3K
09:45 265.12 265.12 265.12 265.12 0.9K
09:46 265.29 265.29 265.29 265.29 0.6K
09:47 265.33 265.33 265.33 265.33 0.7K
09:48 265.33 265.33 265.31 265.31 0.7K
09:49 265.33 265.33 265.33 265.33 1.1K
09:51 265.11 265.12 265.11 265.12 1.9K
09:52 265.15 265.21 265.00 265.00 2.4K
09:53 265.04 265.04 265.04 265.04 1.6K
09:54 265.27 265.27 265.27 265.27 0.3K
09:55 265.29 265.29 265.29 265.29 2.1K
09:58 265.40 265.40 265.40 265.40 2.8K
09:59 265.40 265.40 265.39 265.40 0.7K
10:00 265.36 265.44 265.31 265.37 7.7K
10:01 265.59 265.59 265.59 265.59 1.1K
10:02 265.66 266.02 265.66 266.02 4.1K
10:04 266.25 266.25 266.25 266.25 2.5K
10:05 266.17 266.17 266.16 266.17 2.8K
10:06 266.16 266.16 266.16 266.16 2.1K
10:07 266.16 266.16 266.16 266.16 0.4K
10:08 266.19 266.20 266.19 266.20 2.0K
10:09 266.33 266.33 266.33 266.33 1.7K
10:10 266.42 266.77 266.42 266.67 2.6K
10:11 266.63 266.63 266.63 266.63 2.0K
10:12 266.64 266.77 266.64 266.77 1.2K
10:14 266.64 266.64 266.48 266.56 4.4K
10:15 266.58 266.58 266.57 266.57 8.3K
10:16 266.56 266.56 266.56 266.56 0.5K
10:17 266.59 266.59 266.45 266.52 2.1K
10:18 266.55 266.55 266.53 266.53 0.5K
10:19 266.52 266.65 266.44 266.51 20.0K
10:20 266.54 266.54 266.54 266.54 0.3K
10:21 266.50 266.50 266.28 266.38 7.3K
10:22 266.36 266.36 266.36 266.36 0.3K
10:23 266.37 266.37 266.37 266.37 0.6K
10:24 266.31 266.31 266.18 266.21 6.7K
10:25 266.48 266.58 266.48 266.58 2.3K
10:27 266.52 266.52 266.52 266.52 0.9K
10:28 266.66 266.66 266.66 266.65 0.2K
10:29 266.51 266.51 266.51 266.51 2.4K
10:30 266.49 266.49 266.49 266.49 0.4K
10:31 266.50 266.50 266.50 266.50 0.6K
10:32 266.67 266.67 266.67 266.67 1.6K
10:33 266.69 266.69 266.69 266.69 1.4K
10:34 266.76 266.76 266.59 266.59 1.6K
10:35 266.62 266.65 266.62 266.65 1.2K
10:37 266.62 266.73 266.62 266.73 3.1K
10:39 266.82 266.82 266.80 266.80 2.0K
10:40 266.73 266.73 266.69 266.69 1.1K
10:41 266.69 266.82 266.69 266.82 0.9K
10:43 266.75 266.75 266.75 266.75 0.2K
10:44 266.84 266.87 266.80 266.81 4.0K
10:47 266.73 266.73 266.73 266.73 0.6K
10:48 266.79 266.79 266.79 266.79 5.0K
10:49 266.79 266.79 266.73 266.77 2.5K
10:50 266.78 266.78 266.78 266.77 0.4K
10:51 266.75 266.75 266.75 266.75 0.7K
10:52 266.79 266.86 266.79 266.86 1.7K
10:54 266.77 266.98 266.77 266.98 3.0K
10:55 267.14 267.15 267.07 267.07 1.0K
10:56 267.00 267.03 267.00 267.03 3.7K
10:58 267.05 267.05 267.05 267.05 0.6K
10:59 267.04 267.15 267.04 267.15 4.2K
11:03 267.43 267.43 267.43 267.43 0.6K
11:04 267.40 267.40 267.40 267.40 0.8K
11:05 267.40 267.40 267.40 267.40 1.5K
11:07 267.25 267.25 267.13 267.13 7.1K
11:09 267.14 267.14 267.12 267.14 0.9K
11:10 267.22 267.22 267.13 267.13 1.5K
11:11 267.15 267.15 267.14 267.14 1.7K
11:12 267.04 267.13 267.01 267.01 4.7K
11:13 267.04 267.04 267.04 267.04 0.9K
11:14 267.03 267.14 266.98 266.98 3.6K
11:15 266.98 266.98 266.98 266.98 1.7K
11:17 266.85 266.90 266.85 266.90 2.9K
11:18 266.85 266.94 266.85 266.94 1.2K
11:19 266.85 267.03 266.85 267.03 3.4K
11:20 267.07 267.26 267.07 267.26 2.6K
11:21 267.19 267.19 267.19 267.19 2.9K
11:22 267.23 267.23 267.09 267.09 2.0K
11:23 267.05 267.09 267.05 267.09 1.3K
11:24 267.06 267.06 266.96 267.00 1.4K
11:25 267.06 267.06 267.06 267.06 1.2K
11:26 267.10 267.18 267.10 267.18 1.0K
11:27 267.04 267.04 266.99 266.99 1.2K
11:30 267.02 267.07 267.02 267.07 0.7K
11:31 267.12 267.12 267.12 267.12 2.0K
11:32 267.23 267.23 267.23 267.23 0.5K
11:33 267.40 267.40 267.40 267.40 0.7K
11:34 267.26 267.26 267.26 267.26 1.4K
11:35 267.19 267.19 267.19 267.19 0.8K
11:36 267.20 267.20 267.20 267.20 4.3K
11:41 267.18 267.18 267.18 267.18 0.4K
11:42 267.26 267.26 267.26 267.26 2.0K
11:43 267.17 267.17 267.17 267.17 0.4K
11:44 267.03 267.03 267.03 267.03 2.7K
11:45 266.96 266.96 266.96 266.96 1.7K
11:46 266.98 266.98 266.98 266.98 0.5K
11:47 266.81 266.82 266.81 266.82 2.2K
11:48 266.71 266.71 266.71 266.71 1.8K
11:50 266.64 266.64 266.64 266.64 0.9K
11:51 266.59 266.59 266.55 266.55 2.5K
11:52 266.33 266.40 266.33 266.37 1.5K
11:53 266.46 266.46 266.21 266.21 2.7K
11:54 266.32 266.48 266.32 266.48 4.3K
11:55 266.38 266.47 266.36 266.36 3.5K
11:56 266.21 266.29 265.87 265.87 54.2K
11:57 265.87 266.03 265.65 265.65 11.5K
11:58 265.53 266.00 265.53 265.90 9.4K
11:59 265.93 265.94 265.93 265.94 0.7K
12:00 266.15 266.39 266.15 266.39 3.8K
12:01 266.45 266.49 266.36 266.49 0.9K
12:02 266.22 266.22 266.22 266.22 1.4K
12:04 266.16 266.22 266.16 266.22 1.7K
12:05 266.26 266.26 266.26 266.26 1.5K
12:06 266.30 266.30 266.30 266.30 2.3K
12:09 266.24 266.24 266.24 266.24 0.4K
12:10 266.04 266.17 266.04 266.17 1.7K
12:11 266.23 266.23 266.16 266.16 2.5K
12:12 266.16 266.16 266.16 266.16 1.5K
12:13 266.37 266.37 266.28 266.28 1.4K
12:14 266.20 266.34 266.20 266.29 3.6K
12:15 266.11 266.17 266.10 266.10 1.4K
12:16 266.15 266.15 266.14 266.14 2.9K
12:17 266.20 266.22 266.20 266.21 1.6K
12:19 266.14 266.14 266.14 266.14 0.5K
12:20 266.15 266.15 265.88 266.00 4.3K
12:21 265.88 265.88 265.85 265.85 4.0K
12:24 265.98 265.98 265.92 265.92 1.5K
12:25 265.96 265.96 265.96 265.96 2.1K
12:26 265.84 265.84 265.84 265.84 0.9K
12:27 265.83 265.83 265.83 265.83 1.2K
12:28 265.88 265.88 265.88 265.88 0.8K
12:30 265.84 265.84 265.84 265.84 0.5K
12:32 265.74 265.74 265.70 265.70 2.2K
12:33 265.66 265.66 265.66 265.66 0.4K
12:34 265.75 265.75 265.72 265.75 3.4K
12:35 265.66 265.91 265.66 265.91 8.8K
12:37 265.90 265.90 265.90 265.90 2.1K
12:38 265.82 265.82 265.82 265.82 3.9K
12:40 265.89 265.89 265.89 265.89 0.3K
12:41 265.70 265.70 265.70 265.70 1.7K
12:42 265.82 265.82 265.67 265.67 2.4K
12:43 265.85 265.85 265.85 265.85 0.3K
12:44 265.68 265.70 265.66 265.68 4.6K
12:45 265.68 265.68 265.68 265.68 0.5K
12:46 265.68 265.68 265.68 265.68 0.8K
12:47 265.72 265.72 265.69 265.69 2.9K
12:48 265.74 265.85 265.73 265.85 2.8K
12:51 265.82 266.04 265.81 266.04 4.6K
12:52 266.07 266.08 266.07 266.08 3.6K
12:53 266.11 266.11 266.11 266.11 0.9K
12:55 266.19 266.34 266.19 266.34 2.1K
12:56 266.34 266.35 266.34 266.35 0.9K
12:57 266.35 266.35 266.35 266.35 0.2K
12:58 266.24 266.33 266.24 266.24 5.9K
12:59 266.37 266.37 266.37 266.37 5.0K
13:01 266.41 266.41 266.40 266.41 1.0K
13:02 266.41 266.41 266.41 266.41 1.3K
13:03 266.41 266.41 266.41 266.41 0.8K
13:04 266.41 266.41 266.35 266.35 7.3K
13:06 266.37 266.37 266.28 266.28 2.1K
13:07 266.37 266.37 266.37 266.37 1.3K
13:08 266.37 266.37 266.29 266.37 2.6K
13:09 266.38 266.38 266.38 266.38 1.0K
13:11 266.33 266.33 266.33 266.33 2.7K
13:12 266.37 266.42 266.37 266.42 3.0K
13:13 266.44 266.44 266.44 266.44 1.2K
13:14 266.44 266.44 266.44 266.44 0.6K
13:15 266.44 266.44 266.44 266.44 1.0K
13:16 266.44 266.44 266.44 266.44 1.0K
13:18 266.62 266.62 266.46 266.46 22.8K
13:19 266.46 266.46 266.46 266.46 1.2K
13:20 266.37 266.38 266.33 266.38 11.2K
13:21 266.33 266.41 266.33 266.36 2.2K
13:22 266.38 266.38 266.26 266.26 4.8K
13:23 266.31 266.34 266.31 266.34 2.0K
13:24 266.34 266.34 266.34 266.34 1.0K
13:26 266.34 266.34 266.34 266.34 1.9K
13:30 266.55 266.56 266.55 266.56 5.8K
13:31 266.64 266.64 266.64 266.64 0.5K
13:32 266.95 266.95 266.73 266.87 4.2K
13:33 266.95 266.95 266.91 266.90 1.3K
13:34 266.80 266.80 266.80 266.80 4.9K
13:35 266.81 266.81 266.76 266.76 2.3K
13:36 266.90 266.96 266.90 266.96 2.6K
13:37 267.09 267.09 267.04 267.04 12.3K
13:38 267.00 267.05 267.00 267.05 0.6K
13:39 267.04 267.04 267.01 267.04 2.4K
13:40 267.08 267.08 266.89 266.89 1.9K
13:41 266.87 267.05 266.87 267.05 1.2K
13:43 267.06 267.06 267.06 267.06 1.4K
13:44 267.11 267.11 267.11 267.11 4.0K
13:45 267.08 267.08 267.08 267.08 1.3K
13:46 267.08 267.08 267.08 267.08 1.0K
13:47 267.08 267.08 267.08 267.08 1.2K
13:48 267.08 267.08 267.08 267.08 0.5K
13:49 267.08 267.13 267.08 267.13 3.1K
13:53 267.09 267.09 267.07 267.07 3.4K
13:54 267.16 267.16 267.16 267.16 1.0K
13:55 267.10 267.18 267.06 267.18 2.2K
13:56 267.14 267.14 267.14 267.14 1.1K
13:58 267.30 267.30 267.30 267.30 1.2K
13:59 267.34 267.34 267.34 267.34 0.7K
14:01 267.39 267.39 267.39 267.39 0.5K
14:02 267.42 267.42 267.42 267.42 0.8K
14:03 267.26 267.43 267.26 267.41 1.1K
14:04 267.27 267.27 267.27 267.27 1.1K
14:05 267.28 267.30 267.28 267.30 5.2K
14:06 267.12 267.14 267.12 267.14 1.9K
14:07 267.14 267.14 267.09 267.09 0.9K
14:08 267.13 267.13 267.04 267.05 1.2K
14:09 267.01 267.07 266.91 266.91 2.1K
14:10 266.97 266.97 266.97 266.97 1.8K
14:11 266.90 266.94 266.81 266.94 1.9K
14:12 266.89 266.91 266.89 266.91 1.0K
14:13 266.88 266.88 266.88 266.88 0.5K
14:14 266.99 267.01 266.99 266.99 1.0K
14:15 267.00 267.00 266.99 266.99 3.7K
14:16 267.00 267.00 266.91 266.91 2.5K
14:20 267.10 267.10 267.10 267.10 2.3K
14:21 267.08 267.08 267.08 267.08 1.4K
14:22 267.08 267.19 267.08 267.19 0.4K
14:23 267.22 267.25 267.22 267.25 1.6K
14:24 267.24 267.24 267.24 267.24 0.2K
14:25 267.24 267.24 267.18 267.18 1.0K
14:26 267.17 267.17 267.14 267.14 2.4K
14:28 267.12 267.12 267.12 267.12 0.4K
14:29 267.25 267.25 267.14 267.14 3.1K
14:31 267.11 267.13 267.11 267.13 1.0K
14:32 267.13 267.13 267.11 267.11 2.2K
14:33 267.11 267.15 267.11 267.15 1.0K
14:34 267.12 267.25 267.12 267.25 0.8K
14:35 267.13 267.13 267.13 267.13 0.5K
14:36 267.20 267.22 267.20 267.22 1.6K
14:37 267.15 267.25 267.15 267.25 1.2K
14:38 267.15 267.22 267.15 267.16 2.3K
14:41 267.28 267.28 267.28 267.28 1.4K
14:42 267.28 267.28 267.28 267.28 0.9K
14:43 267.22 267.22 267.22 267.22 0.6K
14:44 267.24 267.24 267.24 267.24 1.2K
14:45 267.26 267.26 267.26 267.26 0.7K
14:46 267.17 267.24 267.17 267.24 1.7K
14:48 267.21 267.21 267.21 267.21 0.3K
14:49 267.27 267.27 267.21 267.24 0.7K
14:50 267.20 267.20 267.20 267.20 1.0K
14:51 267.22 267.22 267.22 267.22 0.8K
14:52 267.27 267.29 267.27 267.27 2.6K
14:53 267.25 267.25 267.25 267.25 0.3K
14:54 267.34 267.34 267.34 267.34 2.8K
14:55 267.23 267.23 267.23 267.23 1.4K
14:56 267.21 267.21 267.12 267.18 6.0K
14:57 267.16 267.16 267.07 267.08 3.2K
14:58 267.15 267.15 267.15 267.15 1.4K
14:59 267.11 267.11 267.11 267.11 0.2K
15:00 267.12 267.24 267.12 267.24 2.5K
15:01 267.27 267.27 267.21 267.27 2.2K
15:02 267.27 267.27 267.27 267.27 1.1K
15:03 267.28 267.28 267.28 267.28 0.3K
15:04 267.28 267.28 267.28 267.28 0.6K
15:05 267.28 267.28 267.20 267.20 3.1K
15:06 267.20 267.24 267.20 267.24 2.8K
15:07 267.37 267.37 267.36 267.36 1.7K
15:08 267.36 267.37 267.36 267.37 1.0K
15:09 267.36 267.36 267.26 267.26 2.8K
15:10 267.27 267.27 267.27 267.27 0.7K
15:11 267.25 267.31 267.25 267.31 1.6K
15:12 267.25 267.26 267.25 267.26 0.9K
15:14 267.25 267.27 267.23 267.27 2.6K
15:16 267.28 267.28 267.21 267.22 3.0K
15:17 267.30 267.37 267.30 267.37 1.3K
15:18 267.31 267.47 267.31 267.46 2.6K
15:19 267.37 267.37 267.37 267.37 0.9K
15:20 267.51 267.51 267.47 267.46 12.8K
15:21 267.47 267.47 267.47 267.47 1.0K
15:22 267.49 267.49 267.45 267.45 2.1K
15:23 267.46 267.46 267.46 267.46 0.7K
15:24 267.48 267.48 267.41 267.45 1.1K
15:25 267.38 267.38 267.37 267.37 2.9K
15:26 267.37 267.40 267.37 267.40 1.8K
15:27 267.38 267.39 267.38 267.39 1.4K
15:28 267.39 267.39 267.26 267.26 2.8K
15:29 267.33 267.33 267.24 267.24 3.1K
15:30 267.23 267.24 267.23 267.24 1.5K
15:31 267.33 267.33 267.24 267.24 1.4K
15:32 267.34 267.34 267.27 267.28 4.7K
15:33 267.28 267.28 267.28 267.28 0.8K
15:34 267.33 267.37 267.33 267.37 2.5K
15:35 267.30 267.30 267.27 267.27 1.1K
15:36 267.43 267.46 267.43 267.46 3.0K
15:37 267.44 267.51 267.44 267.49 1.5K
15:38 267.54 267.54 267.53 267.53 1.4K
15:39 267.61 267.74 267.61 267.74 3.7K
15:40 267.73 267.73 267.58 267.58 9.6K
15:41 267.57 267.72 267.51 267.71 5.2K
15:42 267.64 267.73 267.61 267.63 2.9K
15:43 267.63 267.72 267.63 267.72 1.0K
15:44 267.63 267.63 267.51 267.51 2.6K
15:45 267.57 267.64 267.57 267.64 1.3K
15:46 267.62 267.66 267.61 267.63 3.6K
15:47 267.64 267.64 267.53 267.53 2.8K
15:48 267.53 267.68 267.53 267.64 4.4K
15:49 267.77 267.79 267.70 267.79 2.5K
15:50 267.76 267.76 267.65 267.71 7.1K
15:51 267.71 267.73 267.71 267.73 3.2K
15:52 267.76 267.79 267.68 267.79 6.1K
15:53 267.71 267.82 267.67 267.67 11.5K
15:54 267.61 267.61 267.46 267.47 10.5K
15:55 267.35 267.62 267.27 267.59 27.2K
15:56 267.62 267.69 267.58 267.61 10.7K
15:57 267.56 267.58 267.43 267.47 14.7K
15:58 267.47 267.47 267.40 267.47 43.7K
15:59 267.40 267.51 267.09 267.09 571.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 271.60 273.42 270.30 272.91 1.4M
2025-09-26 268.36 273.01 266.75 271.00 1.7M
2025-09-25 267.17 269.15 266.30 267.25 1.6M
2025-09-24 265.63 267.62 265.15 267.00 1.8M
2025-09-23 266.36 268.00 265.24 265.81 1.3M
2025-09-22 264.98 267.84 263.49 267.09 1.5M
2025-09-19 265.08 266.42 263.89 265.48 2.4M
2025-09-18 264.68 266.80 264.24 264.83 2.4M
2025-09-17 265.00 268.00 264.29 265.36 1.3M
2025-09-16 269.44 270.55 263.78 264.06 1.3M
2025-09-15 272.60 273.73 270.60 270.61 1.1M
2025-09-12 272.81 275.17 272.45 272.62 1.1M
2025-09-11 269.22 275.39 268.72 274.88 0.9M
2025-09-10 269.92 271.62 268.08 269.09 1.4M
2025-09-09 273.82 274.54 270.38 270.66 1.4M
2025-09-08 273.28 275.62 271.39 275.35 1.6M
2025-09-05 276.35 277.50 272.96 273.56 1.2M
2025-09-04 273.97 275.35 272.87 274.94 1.5M
2025-09-03 274.38 275.56 271.81 273.23 1.4M
2025-09-02 275.26 276.66 274.28 274.79 1.0M
2025-08-29 279.05 280.09 276.58 277.04 0.9M
2025-08-28 279.73 280.40 277.45 279.02 0.9M
2025-08-27 279.07 280.98 278.29 280.38 1.0M
2025-08-26 277.61 279.38 277.26 279.22 1.8M
2025-08-25 283.20 284.10 278.07 278.36 1.1M
2025-08-22 284.39 286.04 283.35 283.73 1.1M
2025-08-21 283.89 284.40 282.23 283.06 1.1M
2025-08-20 283.41 286.04 282.25 285.47 1.1M
2025-08-19 280.31 285.11 280.31 283.66 1.0M
2025-08-18 281.22 282.67 279.43 280.08 1.4M
2025-08-15 280.58 281.03 277.82 280.83 1.3M
2025-08-14 280.91 281.00 278.30 279.98 1.2M
2025-08-13 277.78 281.96 277.16 281.83 1.4M
2025-08-12 274.69 276.66 270.57 276.62 1.2M
2025-08-11 273.00 274.00 271.57 273.50 0.9M
2025-08-08 270.10 273.80 269.65 272.87 0.8M
2025-08-07 270.38 272.00 268.26 269.77 0.6M
2025-08-06 267.42 269.00 265.52 268.79 1.0M
2025-08-05 265.00 266.68 263.02 266.48 1.1M
2025-08-04 261.06 264.32 259.61 264.28 0.7M
2025-08-01 261.77 261.80 259.35 261.01 0.9M
2025-07-31 261.62 266.19 261.48 261.76 1.4M
2025-07-30 260.11 265.91 259.01 263.13 1.7M
2025-07-29 267.12 267.12 255.03 259.39 2.3M
2025-07-28 270.97 272.32 269.07 269.99 1.8M
2025-07-25 270.22 272.32 268.95 271.75 1.0M
2025-07-24 268.42 270.59 266.09 269.83 1.3M
2025-07-23 271.45 271.45 267.42 268.50 1.0M
2025-07-22 268.26 270.79 267.72 270.55 1.1M
2025-07-21 269.11 270.57 267.51 268.11 0.8M
2025-07-18 269.43 269.53 267.21 268.75 1.4M
2025-07-17 267.17 269.42 266.57 269.01 0.7M
2025-07-16 264.93 267.75 263.43 267.72 1.0M
2025-07-15 268.23 268.23 264.67 264.83 1.1M
2025-07-14 266.00 268.49 264.92 268.23 0.9M
2025-07-11 264.65 267.96 264.23 266.96 1.0M
2025-07-10 268.09 268.34 265.19 266.79 1.0M
2025-07-09 269.19 270.40 266.38 268.21 1.2M
2025-07-08 270.86 271.98 268.85 268.90 1.3M
2025-07-07 273.64 273.86 270.41 271.78 0.9M
2025-07-03 274.00 274.17 271.89 274.09 0.5M
2025-07-02 272.38 273.28 268.89 272.46 0.9M
2025-07-01 269.48 274.02 267.58 272.61 1.1M
2025-06-30 266.44 269.98 264.98 269.44 1.6M
2025-06-27 263.25 267.96 262.31 267.45 4.2M
2025-06-26 266.98 266.98 262.11 263.25 1.8M
2025-06-25 265.83 266.80 264.87 266.46 0.9M
2025-06-24 267.31 267.49 264.74 266.84 1.0M
2025-06-23 260.80 266.19 259.67 265.95 1.1M
2025-06-20 260.95 262.01 259.05 261.23 2.4M
2025-06-18 261.98 262.14 260.04 260.22 1.2M
2025-06-17 263.60 264.90 260.59 261.34 1.0M
2025-06-16 266.14 267.59 264.37 266.14 0.9M
2025-06-13 267.96 269.31 263.70 264.21 1.2M
2025-06-12 269.45 271.26 266.90 270.95 1.2M
2025-06-11 269.52 269.72 266.62 267.94 1.4M
2025-06-10 266.81 269.89 265.57 269.37 1.4M
2025-06-09 266.77 267.41 264.07 266.35 1.5M
2025-06-06 268.45 268.98 265.99 267.06 0.6M
2025-06-05 268.03 268.03 265.43 266.93 1.0M
2025-06-04 266.40 267.85 264.63 267.04 0.9M
2025-06-03 263.34 266.73 262.59 265.42 1.4M
2025-06-02 265.00 265.47 261.79 265.15 1.0M
2025-05-30 264.04 266.36 262.48 265.62 2.5M
2025-05-29 262.95 264.45 260.80 264.29 1.0M
2025-05-28 264.12 264.57 261.87 262.75 0.8M
2025-05-27 261.64 265.54 260.98 265.48 0.9M
2025-05-23 259.24 261.57 257.45 261.10 0.8M
2025-05-22 260.55 261.70 258.83 259.66 0.9M
2025-05-21 260.43 262.60 259.68 260.95 1.2M
2025-05-20 260.00 262.44 259.47 262.38 0.9M
2025-05-19 257.69 261.65 256.55 261.36 1.1M
2025-05-16 255.84 259.14 254.06 259.09 1.1M
2025-05-15 251.22 256.05 249.76 255.91 0.9M
2025-05-14 251.89 253.00 249.04 250.15 1.0M
2025-05-13 254.09 254.97 251.21 251.50 1.3M
2025-05-12 256.28 258.32 253.19 254.48 2.0M
2025-05-09 252.81 253.35 250.62 252.67 1.0M
2025-05-08 254.61 257.39 253.10 253.40 1.1M
2025-05-07 252.36 255.02 251.45 254.33 1.3M
2025-05-06 253.16 255.27 251.66 252.65 0.9M
2025-05-05 255.22 256.60 253.92 255.10 0.8M
2025-05-02 255.68 257.28 254.85 255.38 1.1M
2025-05-01 249.66 254.92 248.58 252.62 1.8M
2025-04-30 246.04 252.56 243.79 251.43 2.0M
2025-04-29 245.50 247.79 240.92 246.91 1.9M
2025-04-28 239.41 240.99 236.50 239.03 1.8M
2025-04-25 239.14 239.14 235.93 238.14 0.9M
2025-04-24 237.87 240.36 235.62 239.67 1.0M
2025-04-23 240.36 241.51 236.00 237.95 1.1M
2025-04-22 233.73 237.30 233.73 236.81 1.4M
2025-04-21 238.09 238.27 229.39 231.51 0.8M
2025-04-17 238.19 240.85 235.78 238.73 1.4M
2025-04-16 237.08 238.93 233.96 235.96 1.9M
2025-04-15 238.03 240.27 237.00 238.18 1.7M
2025-04-14 238.03 239.65 235.83 238.62 1.1M
2025-04-11 230.93 236.87 228.73 235.32 1.3M
2025-04-10 233.78 236.10 227.77 232.55 1.6M
2025-04-09 222.22 238.02 221.62 237.55 1.9M
2025-04-08 234.77 236.32 222.90 225.65 2.0M
2025-04-07 235.72 239.27 226.42 230.33 2.3M
2025-04-04 247.99 251.20 236.55 237.77 2.6M
2025-04-03 250.39 257.56 249.51 250.24 1.6M
2025-04-02 252.33 253.74 251.11 253.66 1.1M
2025-04-01 252.83 254.69 250.47 254.27 1.1M
2025-03-31 249.48 254.45 248.68 253.52 1.6M
2025-03-28 254.00 254.13 249.20 249.51 0.8M
2025-03-27 252.87 253.65 251.03 252.68 0.9M
2025-03-26 251.60 253.46 251.60 252.39 1.2M
2025-03-25 253.42 253.42 250.00 251.20 1.1M
2025-03-24 251.00 253.51 249.86 252.62 1.5M
2025-03-21 249.87 251.30 247.23 251.00 3.0M
2025-03-20 252.94 253.48 250.47 251.94 1.2M
2025-03-19 253.63 255.62 252.73 254.12 1.8M
2025-03-18 251.30 253.73 250.31 253.70 2.6M
2025-03-17 249.83 254.14 249.42 251.88 1.1M
2025-03-14 251.00 252.16 247.90 250.96 1.9M
2025-03-13 255.05 256.47 248.25 251.11 2.2M
2025-03-12 259.45 260.48 254.78 255.18 2.0M
2025-03-11 265.60 265.99 258.46 259.06 2.3M
2025-03-10 267.04 271.77 264.75 265.68 1.5M
2025-03-07 264.61 270.15 264.15 269.26 1.2M
2025-03-06 268.31 269.38 265.05 266.25 1.5M
2025-03-05 267.91 271.40 267.38 269.63 1.5M
2025-03-04 269.27 271.29 267.06 267.77 1.6M
2025-03-03 271.18 273.69 269.07 269.82 1.5M
2025-02-28 269.22 270.57 267.66 269.01 2.3M
2025-02-27 265.93 269.23 264.91 267.18 1.2M
2025-02-26 265.62 268.08 264.69 266.47 0.8M
2025-02-25 264.91 268.16 264.04 265.69 1.6M
2025-02-24 265.23 265.90 263.52 263.81 1.0M
2025-02-21 267.37 267.79 264.22 264.69 1.0M
2025-02-20 265.20 267.61 264.07 267.34 0.9M
2025-02-19 266.35 266.55 263.82 266.24 0.8M
2025-02-18 264.79 267.66 262.98 266.22 1.3M
2025-02-14 266.07 268.00 264.54 264.74 1.0M
2025-02-13 263.05 267.23 262.06 265.47 1.4M
2025-02-12 258.05 262.57 255.15 262.03 2.0M
2025-02-11 267.49 267.56 260.54 261.23 3.0M
2025-02-10 247.21 247.21 244.58 245.94 2.1M
2025-02-07 249.22 249.79 247.00 247.40 0.8M
2025-02-06 250.00 250.11 247.10 250.03 1.1M
2025-02-05 250.06 250.68 248.12 249.71 1.1M
2025-02-04 251.14 251.22 247.26 248.84 1.3M
2025-02-03 247.60 250.80 245.02 249.51 1.0M
2025-01-31 251.29 252.56 249.01 250.19 1.0M
2025-01-30 247.30 252.85 247.08 252.51 1.0M
2025-01-29 248.70 250.73 246.77 246.93 0.9M
2025-01-28 250.84 253.19 246.98 249.52 1.4M
2025-01-27 241.43 246.83 240.60 246.20 1.3M
2025-01-24 242.20 243.81 241.55 242.06 0.9M
2025-01-23 241.80 243.14 239.66 242.92 0.8M
2025-01-22 241.09 243.11 239.02 241.63 1.1M
2025-01-21 237.77 241.17 236.64 241.07 1.3M
2025-01-17 240.59 241.85 237.41 237.42 2.3M
2025-01-16 237.37 239.36 236.59 239.15 1.0M
2025-01-15 237.71 238.34 235.14 236.55 1.2M
2025-01-14 233.44 235.19 232.83 233.90 1.1M
2025-01-13 229.12 233.57 227.63 233.46 1.4M
2025-01-10 231.77 233.72 229.52 229.72 1.3M
2025-01-08 231.86 234.88 230.92 234.57 0.9M
2025-01-07 230.97 233.75 229.47 231.44 1.2M
2025-01-06 231.92 233.26 230.05 231.38 1.2M
2025-01-03 231.25 233.18 230.10 231.93 0.9M
2025-01-02 234.78 236.18 230.79 230.93 0.9M