1,145.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 12:00 | 1,317.50 | 1,320.00 | 1,317.50 | 1,320.00 | 33.1K |
| 12:05 | 1,319.50 | 1,319.50 | 1,316.00 | 1,318.05 | 0.6K |
| 12:10 | 1,318.05 | 1,318.05 | 1,317.25 | 1,317.25 | 0.3K |
| 12:15 | 1,317.25 | 1,318.45 | 1,317.25 | 1,318.45 | 0.5K |
| 12:20 | 1,316.10 | 1,317.95 | 1,315.00 | 1,315.00 | 0.4K |
| 12:25 | 1,315.95 | 1,317.40 | 1,314.80 | 1,317.35 | 0.2K |
| 12:30 | 1,315.25 | 1,316.85 | 1,315.25 | 1,316.85 | 0.1K |
| 12:35 | 1,316.20 | 1,318.50 | 1,316.20 | 1,318.50 | 0.1K |
| 12:40 | 1,319.95 | 1,320.15 | 1,318.40 | 1,318.40 | 0.2K |
| 12:45 | 1,318.50 | 1,319.75 | 1,318.10 | 1,319.75 | 0.2K |
| 12:50 | 1,319.45 | 1,319.45 | 1,319.45 | 1,319.45 | 0.0K |
| 12:55 | 1,319.15 | 1,319.15 | 1,317.60 | 1,317.60 | 0.0K |
| 13:00 | 1,317.40 | 1,317.40 | 1,317.40 | 1,317.40 | 0.0K |
| 13:10 | 1,318.00 | 1,318.90 | 1,318.00 | 1,318.00 | 0.0K |
| 13:15 | 1,318.00 | 1,318.00 | 1,315.75 | 1,315.75 | 0.4K |
| 13:20 | 1,315.80 | 1,315.80 | 1,314.35 | 1,315.10 | 1.2K |
| 13:25 | 1,315.00 | 1,315.00 | 1,313.90 | 1,313.90 | 1.8K |
| 13:30 | 1,315.00 | 1,315.00 | 1,314.50 | 1,314.95 | 0.0K |
| 13:35 | 1,314.90 | 1,314.90 | 1,313.10 | 1,314.15 | 0.2K |
| 13:40 | 1,313.10 | 1,314.10 | 1,311.45 | 1,311.80 | 0.7K |
| 13:45 | 1,312.00 | 1,312.20 | 1,309.05 | 1,312.20 | 0.7K |
| 13:50 | 1,312.15 | 1,312.80 | 1,309.20 | 1,312.80 | 0.2K |
| 13:55 | 1,313.90 | 1,313.90 | 1,313.00 | 1,313.75 | 0.1K |
| 14:00 | 1,311.10 | 1,312.65 | 1,309.15 | 1,309.15 | 0.3K |
| 14:05 | 1,310.10 | 1,310.15 | 1,310.00 | 1,310.00 | 0.5K |
| 14:10 | 1,310.70 | 1,311.85 | 1,310.70 | 1,311.85 | 0.1K |
| 14:15 | 1,314.55 | 1,314.55 | 1,310.10 | 1,310.10 | 1.4K |
| 14:20 | 1,310.40 | 1,312.00 | 1,310.40 | 1,312.00 | 0.0K |
| 14:25 | 1,311.90 | 1,311.90 | 1,310.00 | 1,310.00 | 0.3K |
| 14:30 | 1,310.00 | 1,312.00 | 1,309.00 | 1,311.05 | 2.1K |
| 14:35 | 1,310.50 | 1,311.00 | 1,309.05 | 1,310.05 | 0.4K |
| 14:40 | 1,310.85 | 1,312.00 | 1,310.05 | 1,312.00 | 0.1K |
| 14:45 | 1,308.00 | 1,310.20 | 1,291.30 | 1,299.60 | 3.8K |
| 14:50 | 1,299.60 | 1,300.10 | 1,295.50 | 1,299.45 | 2.2K |
| 14:55 | 1,298.60 | 1,301.45 | 1,295.75 | 1,301.45 | 1.2K |
| 15:00 | 1,300.50 | 1,305.65 | 1,299.05 | 1,303.20 | 0.3K |
| 15:05 | 1,307.20 | 1,319.30 | 1,307.20 | 1,316.00 | 0.9K |
| 15:10 | 1,314.00 | 1,315.50 | 1,314.00 | 1,315.05 | 0.6K |
| 15:15 | 1,315.05 | 1,318.20 | 1,315.05 | 1,315.05 | 0.8K |
| 15:20 | 1,313.05 | 1,313.30 | 1,308.30 | 1,310.40 | 0.8K |
| 15:25 | 1,311.80 | 1,315.90 | 1,310.80 | 1,312.70 | 1.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 1,182.95 | 1,186.55 | 1,128.70 | 1,145.50 | 0.0M |
| 2025-09-29 | 1,166.55 | 1,205.00 | 1,149.60 | 1,160.45 | 0.0M |
| 2025-09-26 | 1,213.05 | 1,213.05 | 1,163.90 | 1,166.45 | 0.0M |
| 2025-09-25 | 1,229.65 | 1,257.10 | 1,199.85 | 1,208.80 | 0.0M |
| 2025-09-24 | 1,288.95 | 1,291.30 | 1,213.00 | 1,221.95 | 0.0M |
| 2025-09-23 | 1,325.00 | 1,325.00 | 1,282.60 | 1,289.15 | 0.0M |
| 2025-09-22 | 1,334.75 | 1,360.00 | 1,291.30 | 1,312.70 | 0.1M |
| 2025-09-19 | 1,293.65 | 1,336.00 | 1,269.35 | 1,325.85 | 0.1M |
| 2025-09-18 | 1,305.05 | 1,324.35 | 1,268.95 | 1,282.35 | 0.0M |
| 2025-09-17 | 1,314.25 | 1,353.95 | 1,290.00 | 1,301.85 | 0.1M |
| 2025-09-16 | 1,238.65 | 1,318.95 | 1,235.00 | 1,302.25 | 0.1M |
| 2025-09-15 | 1,263.45 | 1,267.75 | 1,224.10 | 1,230.35 | 0.0M |
| 2025-09-12 | 1,290.00 | 1,315.00 | 1,245.10 | 1,262.55 | 0.1M |
| 2025-09-11 | 1,243.90 | 1,303.00 | 1,221.65 | 1,287.65 | 0.1M |
| 2025-09-10 | 1,253.15 | 1,253.15 | 1,215.00 | 1,222.50 | 0.0M |
| 2025-09-09 | 1,281.35 | 1,287.95 | 1,217.30 | 1,221.95 | 0.0M |
| 2025-09-08 | 1,298.95 | 1,335.00 | 1,245.40 | 1,278.65 | 0.1M |
| 2025-09-05 | 1,154.85 | 1,269.85 | 1,145.10 | 1,257.55 | 0.1M |
| 2025-09-04 | 1,185.15 | 1,191.25 | 1,127.15 | 1,138.85 | 0.0M |
| 2025-09-03 | 1,075.05 | 1,173.55 | 1,075.05 | 1,164.40 | 0.1M |
| 2025-09-02 | 1,079.90 | 1,103.00 | 1,063.60 | 1,081.80 | 0.0M |
| 2025-09-01 | 1,056.00 | 1,078.00 | 1,052.00 | 1,070.70 | 0.0M |
| 2025-08-29 | 1,089.45 | 1,098.80 | 1,044.00 | 1,050.70 | 0.0M |
| 2025-08-28 | 1,075.35 | 1,110.00 | 1,059.00 | 1,086.75 | 0.0M |
| 2025-08-26 | 1,160.40 | 1,163.65 | 1,075.00 | 1,090.00 | 0.0M |
| 2025-08-25 | 1,109.00 | 1,166.00 | 1,090.15 | 1,155.40 | 0.1M |
| 2025-08-22 | 1,129.15 | 1,136.65 | 1,091.00 | 1,094.60 | 0.0M |
| 2025-08-21 | 1,070.00 | 1,150.20 | 1,063.60 | 1,111.00 | 0.1M |
| 2025-08-20 | 1,054.55 | 1,070.20 | 1,032.70 | 1,054.25 | 0.0M |
| 2025-08-19 | 1,048.00 | 1,069.90 | 1,031.10 | 1,059.85 | 0.0M |
| 2025-08-18 | 1,072.25 | 1,090.05 | 1,028.55 | 1,035.30 | 0.0M |
| 2025-08-14 | 1,130.35 | 1,130.35 | 1,013.05 | 1,046.40 | 0.1M |
| 2025-08-13 | 1,099.80 | 1,138.60 | 1,088.00 | 1,120.75 | 0.0M |
| 2025-08-12 | 1,127.05 | 1,160.00 | 1,086.85 | 1,099.85 | 0.0M |
| 2025-08-11 | 1,070.80 | 1,144.85 | 1,062.00 | 1,121.40 | 0.0M |
| 2025-08-08 | 1,110.00 | 1,110.00 | 1,061.80 | 1,070.80 | 0.0M |
| 2025-08-07 | 1,074.65 | 1,123.40 | 1,065.00 | 1,102.10 | 0.0M |
| 2025-08-06 | 1,147.90 | 1,147.90 | 1,053.05 | 1,106.10 | 0.0M |
| 2025-08-05 | 1,142.20 | 1,165.00 | 1,111.75 | 1,116.05 | 0.0M |
| 2025-08-04 | 1,163.60 | 1,198.90 | 1,115.00 | 1,142.85 | 0.0M |
| 2025-08-01 | 1,187.00 | 1,191.00 | 1,150.60 | 1,163.55 | 0.0M |
| 2025-07-31 | 1,172.05 | 1,209.00 | 1,099.20 | 1,186.70 | 0.0M |
| 2025-07-30 | 1,200.00 | 1,210.80 | 1,161.50 | 1,191.55 | 0.0M |
| 2025-07-29 | 1,141.05 | 1,174.00 | 1,116.00 | 1,168.50 | 0.1M |
| 2025-07-28 | 1,113.75 | 1,178.75 | 1,099.75 | 1,131.70 | 0.1M |
| 2025-07-25 | 1,101.90 | 1,156.60 | 1,081.25 | 1,097.70 | 0.1M |
| 2025-07-24 | 1,027.40 | 1,121.35 | 1,027.40 | 1,096.95 | 0.2M |
| 2025-07-23 | 950.00 | 953.55 | 906.30 | 948.10 | 0.0M |
| 2025-07-22 | 951.70 | 969.00 | 946.50 | 959.80 | 0.0M |
| 2025-07-21 | 995.75 | 1,002.80 | 940.95 | 947.90 | 0.0M |
| 2025-07-18 | 990.00 | 1,016.35 | 984.00 | 993.80 | 0.0M |
| 2025-07-17 | 970.10 | 998.35 | 962.10 | 988.25 | 0.0M |
| 2025-07-16 | 960.05 | 978.30 | 953.75 | 973.85 | 0.0M |
| 2025-07-15 | 969.60 | 992.25 | 954.80 | 959.75 | 0.0M |
| 2025-07-14 | 969.00 | 993.50 | 957.30 | 968.45 | 0.0M |
| 2025-07-11 | 929.05 | 981.00 | 915.50 | 968.05 | 0.0M |
| 2025-07-10 | 969.95 | 969.95 | 923.00 | 927.75 | 0.0M |
| 2025-07-09 | 969.95 | 969.95 | 925.00 | 933.40 | 0.0M |
| 2025-07-08 | 922.20 | 989.00 | 915.20 | 955.50 | 0.0M |
| 2025-07-07 | 932.90 | 937.50 | 903.00 | 915.70 | 0.0M |
| 2025-07-04 | 900.00 | 950.00 | 900.00 | 932.85 | 0.1M |
| 2025-07-03 | 898.05 | 917.90 | 883.00 | 896.65 | 0.0M |
| 2025-07-02 | 850.85 | 913.50 | 847.55 | 897.80 | 0.1M |
| 2025-07-01 | 868.25 | 871.65 | 842.50 | 850.80 | 0.0M |
| 2025-06-30 | 848.30 | 875.00 | 843.10 | 871.15 | 0.0M |
| 2025-06-27 | 816.00 | 879.35 | 810.55 | 848.25 | 0.1M |
| 2025-06-26 | 807.85 | 825.35 | 793.00 | 803.45 | 0.1M |
| 2025-06-25 | 738.95 | 766.00 | 733.90 | 762.50 | 0.0M |
| 2025-06-24 | 706.00 | 744.85 | 706.00 | 730.90 | 0.0M |
| 2025-06-23 | 700.00 | 705.25 | 689.10 | 701.90 | 0.0M |
| 2025-06-20 | 704.00 | 712.75 | 695.00 | 705.30 | 0.0M |
| 2025-06-19 | 702.05 | 710.50 | 691.00 | 705.60 | 0.0M |
| 2025-06-18 | 744.65 | 744.65 | 700.25 | 702.45 | 0.0M |
| 2025-06-17 | 747.95 | 755.15 | 736.10 | 737.30 | 0.0M |
| 2025-06-16 | 741.00 | 758.25 | 734.20 | 752.40 | 0.0M |
| 2025-06-13 | 759.65 | 765.50 | 736.60 | 754.35 | 0.0M |
| 2025-06-12 | 775.00 | 778.50 | 752.60 | 762.75 | 0.0M |
| 2025-06-11 | 774.05 | 787.95 | 767.50 | 775.35 | 0.0M |
| 2025-06-10 | 776.00 | 778.35 | 769.50 | 772.75 | 0.0M |
| 2025-06-09 | 780.65 | 780.65 | 760.00 | 766.75 | 0.0M |
| 2025-06-06 | 747.05 | 765.55 | 747.05 | 758.00 | 0.0M |
| 2025-06-05 | 761.05 | 762.35 | 741.90 | 745.25 | 0.0M |
| 2025-06-04 | 755.15 | 766.30 | 754.00 | 755.15 | 0.0M |
| 2025-06-03 | 770.00 | 776.45 | 755.20 | 759.10 | 0.0M |
| 2025-06-02 | 748.05 | 783.00 | 733.10 | 778.80 | 0.0M |
| 2025-05-30 | 762.20 | 764.95 | 746.10 | 748.40 | 0.0M |
| 2025-05-29 | 757.00 | 767.95 | 754.10 | 761.80 | 0.0M |
| 2025-05-28 | 776.65 | 777.00 | 753.00 | 756.30 | 0.0M |
| 2025-05-27 | 795.55 | 803.60 | 773.70 | 779.10 | 0.0M |
| 2025-05-26 | 765.40 | 796.00 | 755.55 | 793.25 | 0.0M |
| 2025-05-23 | 791.00 | 791.00 | 751.00 | 762.00 | 0.0M |
| 2025-05-22 | 801.50 | 807.20 | 791.00 | 796.95 | 0.0M |
| 2025-05-21 | 832.95 | 832.95 | 791.25 | 801.50 | 0.0M |
| 2025-05-20 | 872.75 | 872.75 | 802.00 | 811.95 | 0.0M |
| 2025-05-19 | 861.00 | 902.25 | 851.25 | 860.30 | 0.1M |
| 2025-05-16 | 812.20 | 853.95 | 805.40 | 846.70 | 0.1M |
| 2025-05-15 | 801.15 | 841.80 | 796.55 | 813.40 | 0.0M |
| 2025-05-14 | 815.95 | 815.95 | 787.30 | 801.10 | 0.0M |
| 2025-05-13 | 782.00 | 818.60 | 782.00 | 806.25 | 0.0M |
| 2025-05-12 | 749.90 | 783.80 | 749.90 | 778.50 | 0.1M |
| 2025-05-09 | 677.05 | 719.90 | 677.05 | 712.55 | 0.0M |
| 2025-05-08 | 735.20 | 772.65 | 716.90 | 723.95 | 0.0M |
| 2025-05-07 | 741.20 | 753.25 | 725.00 | 748.20 | 0.0M |
| 2025-05-06 | 815.20 | 832.65 | 748.00 | 759.15 | 0.1M |
| 2025-05-05 | 800.05 | 818.00 | 788.60 | 804.25 | 0.0M |
| 2025-05-02 | 763.05 | 822.75 | 753.95 | 791.20 | 0.0M |
| 2025-04-30 | 800.85 | 800.85 | 759.05 | 764.45 | 0.0M |
| 2025-04-29 | 785.25 | 795.70 | 765.10 | 784.85 | 0.0M |
| 2025-04-28 | 740.00 | 799.00 | 725.00 | 778.30 | 0.0M |
| 2025-04-25 | 800.65 | 800.65 | 716.20 | 739.25 | 0.0M |
| 2025-04-24 | 791.20 | 810.80 | 771.00 | 782.95 | 0.0M |
| 2025-04-23 | 812.45 | 813.00 | 773.65 | 800.70 | 0.0M |
| 2025-04-22 | 805.05 | 831.40 | 801.10 | 805.35 | 0.0M |
| 2025-04-21 | 792.95 | 820.30 | 760.30 | 801.10 | 0.0M |
| 2025-04-17 | 765.65 | 790.00 | 756.60 | 771.30 | 0.1M |
| 2025-04-16 | 746.25 | 776.15 | 733.35 | 757.30 | 0.1M |
| 2025-04-15 | 631.90 | 729.65 | 624.90 | 729.65 | 0.1M |
| 2025-04-11 | 562.95 | 627.95 | 562.75 | 608.05 | 0.0M |
| 2025-04-09 | 563.65 | 563.65 | 533.40 | 542.85 | 0.0M |
| 2025-04-08 | 588.95 | 589.95 | 555.50 | 565.65 | 0.0M |
| 2025-04-07 | 501.00 | 573.10 | 501.00 | 552.10 | 0.0M |
| 2025-04-04 | 663.25 | 663.25 | 606.25 | 616.60 | 0.0M |
| 2025-04-03 | 645.00 | 662.00 | 645.00 | 654.60 | 0.0M |
| 2025-04-02 | 655.00 | 663.75 | 629.10 | 645.80 | 0.0M |
| 2025-04-01 | 640.00 | 669.95 | 630.00 | 648.25 | 0.0M |
| 2025-03-28 | 648.00 | 660.05 | 634.05 | 640.30 | 0.0M |
| 2025-03-27 | 651.95 | 652.00 | 624.75 | 632.75 | 0.0M |
| 2025-03-26 | 623.95 | 665.50 | 614.30 | 639.85 | 0.0M |
| 2025-03-25 | 636.95 | 645.70 | 607.00 | 614.15 | 0.0M |
| 2025-03-24 | 601.15 | 639.00 | 601.00 | 617.40 | 0.0M |
| 2025-03-21 | 572.00 | 617.80 | 567.10 | 592.60 | 0.1M |
| 2025-03-20 | 579.75 | 586.25 | 543.80 | 561.65 | 0.1M |
| 2025-03-19 | 509.00 | 562.40 | 504.60 | 562.40 | 0.1M |
| 2025-03-18 | 505.95 | 524.00 | 496.55 | 511.30 | 0.0M |
| 2025-03-17 | 502.05 | 521.90 | 493.00 | 496.55 | 0.0M |
| 2025-03-13 | 516.00 | 524.70 | 493.45 | 499.15 | 0.0M |
| 2025-03-12 | 538.00 | 538.00 | 501.75 | 517.65 | 0.0M |
| 2025-03-11 | 526.75 | 563.30 | 510.10 | 517.35 | 0.0M |
| 2025-03-10 | 581.05 | 590.95 | 523.60 | 531.00 | 0.0M |
| 2025-03-07 | 594.00 | 606.85 | 567.70 | 576.35 | 0.0M |
| 2025-03-06 | 573.05 | 599.15 | 570.05 | 586.60 | 0.0M |
| 2025-03-05 | 584.95 | 590.75 | 567.75 | 572.55 | 0.0M |
| 2025-03-04 | 537.10 | 573.80 | 530.00 | 559.20 | 0.0M |
| 2025-03-03 | 576.00 | 598.95 | 528.00 | 555.05 | 0.0M |
| 2025-02-28 | 595.00 | 603.00 | 573.00 | 577.60 | 0.0M |
| 2025-02-27 | 636.85 | 636.85 | 601.05 | 606.05 | 0.0M |
| 2025-02-25 | 669.55 | 676.75 | 626.30 | 637.25 | 0.0M |
| 2025-02-24 | 675.80 | 684.00 | 661.60 | 666.45 | 0.0M |
| 2025-02-21 | 684.00 | 701.00 | 669.95 | 687.30 | 0.0M |
| 2025-02-20 | 674.50 | 695.90 | 669.90 | 686.15 | 0.0M |
| 2025-02-19 | 621.30 | 682.45 | 621.30 | 675.00 | 0.0M |
| 2025-02-18 | 701.95 | 701.95 | 626.00 | 634.05 | 0.0M |
| 2025-02-17 | 699.95 | 699.95 | 648.25 | 666.50 | 0.0M |
| 2025-02-14 | 723.95 | 723.95 | 645.20 | 663.55 | 0.0M |
| 2025-02-13 | 681.00 | 735.00 | 670.00 | 697.55 | 0.0M |
| 2025-02-12 | 660.15 | 703.15 | 638.45 | 689.90 | 0.0M |
| 2025-02-11 | 721.10 | 721.25 | 647.35 | 669.65 | 0.0M |
| 2025-02-10 | 738.65 | 767.90 | 698.30 | 719.25 | 0.0M |
| 2025-02-07 | 787.70 | 806.85 | 752.25 | 753.70 | 0.0M |
| 2025-02-06 | 789.85 | 814.95 | 774.00 | 787.70 | 0.0M |
| 2025-02-05 | 744.65 | 760.90 | 740.10 | 760.90 | 0.0M |
| 2025-02-04 | 677.05 | 724.70 | 677.05 | 724.70 | 0.0M |
| 2025-02-03 | 724.50 | 724.50 | 688.45 | 690.20 | 0.0M |
| 2025-02-01 | 702.15 | 724.65 | 692.80 | 724.65 | 0.0M |
| 2025-01-31 | 654.65 | 690.15 | 646.05 | 690.15 | 0.0M |
| 2025-01-30 | 701.10 | 701.10 | 646.95 | 657.30 | 0.0M |
| 2025-01-29 | 669.60 | 680.90 | 653.70 | 680.90 | 0.0M |
| 2025-01-28 | 655.90 | 678.00 | 644.40 | 648.50 | 0.0M |
| 2025-01-27 | 685.05 | 694.60 | 678.30 | 678.30 | 0.0M |
| 2025-01-24 | 755.55 | 766.70 | 713.95 | 713.95 | 0.0M |
| 2025-01-23 | 730.05 | 775.25 | 730.05 | 751.50 | 0.0M |
| 2025-01-22 | 777.20 | 777.20 | 738.35 | 738.35 | 0.0M |
| 2025-01-21 | 815.00 | 825.70 | 775.00 | 777.20 | 0.0M |
| 2025-01-20 | 820.40 | 820.40 | 786.30 | 815.75 | 0.0M |
| 2025-01-17 | 797.35 | 814.75 | 768.00 | 804.30 | 0.0M |
| 2025-01-16 | 789.90 | 800.00 | 780.00 | 792.70 | 0.0M |
| 2025-01-15 | 750.10 | 782.50 | 750.10 | 767.85 | 0.0M |
| 2025-01-14 | 720.00 | 787.60 | 720.00 | 770.20 | 0.0M |
| 2025-01-13 | 750.25 | 773.00 | 748.60 | 752.05 | 0.0M |
| 2025-01-10 | 864.95 | 864.95 | 787.55 | 787.95 | 0.0M |
| 2025-01-09 | 837.05 | 857.30 | 817.65 | 829.00 | 0.0M |
| 2025-01-08 | 868.20 | 884.50 | 835.05 | 854.75 | 0.0M |
| 2025-01-07 | 850.70 | 875.85 | 846.05 | 867.60 | 0.0M |
| 2025-01-06 | 908.95 | 919.75 | 848.30 | 851.50 | 0.0M |
| 2025-01-03 | 886.85 | 928.85 | 886.85 | 892.65 | 0.0M |
| 2025-01-02 | 886.55 | 905.70 | 880.00 | 886.85 | 0.0M |
| 2025-01-01 | 861.30 | 886.60 | 846.95 | 886.55 | 0.0M |