331.80
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 335.20 | 336.20 | 333.80 | 335.80 | 23.3K |
| 09:35 | 336.00 | 337.60 | 336.00 | 337.40 | 17.1K |
| 09:40 | 337.60 | 337.60 | 336.40 | 336.60 | 18.8K |
| 09:45 | 336.40 | 336.60 | 336.40 | 336.60 | 8.6K |
| 09:50 | 336.80 | 336.80 | 336.40 | 336.40 | 3.6K |
| 09:55 | 336.60 | 336.60 | 336.40 | 336.60 | 2.2K |
| 10:00 | 336.40 | 336.40 | 336.40 | 336.40 | 3.0K |
| 10:05 | 336.40 | 336.40 | 336.20 | 336.20 | 2.9K |
| 10:10 | 336.40 | 336.40 | 336.00 | 336.00 | 6.2K |
| 10:15 | 336.20 | 336.40 | 336.00 | 336.20 | 8.2K |
| 10:20 | 336.40 | 336.40 | 336.20 | 336.20 | 2.1K |
| 10:25 | 336.00 | 336.40 | 336.00 | 336.00 | 3.9K |
| 10:30 | 336.40 | 336.60 | 336.20 | 336.40 | 12.5K |
| 10:40 | 336.80 | 336.80 | 336.40 | 336.80 | 0.8K |
| 10:45 | 336.40 | 336.80 | 336.40 | 336.80 | 1.1K |
| 10:50 | 336.60 | 336.80 | 336.40 | 336.40 | 3.8K |
| 10:55 | 336.80 | 336.80 | 336.40 | 336.60 | 1.4K |
| 11:00 | 336.80 | 336.80 | 336.60 | 336.60 | 3.4K |
| 11:05 | 336.40 | 336.40 | 335.60 | 335.60 | 7.7K |
| 11:15 | 336.00 | 336.00 | 335.60 | 335.60 | 0.7K |
| 11:20 | 336.00 | 336.00 | 335.60 | 335.80 | 3.4K |
| 11:25 | 335.80 | 335.80 | 335.80 | 335.80 | 0.3K |
| 11:30 | 335.80 | 335.80 | 335.40 | 335.60 | 5.0K |
| 11:35 | 335.80 | 335.80 | 335.60 | 335.60 | 0.7K |
| 11:40 | 335.80 | 336.00 | 335.60 | 336.00 | 24.3K |
| 11:45 | 335.80 | 335.80 | 335.80 | 335.80 | 0.1K |
| 11:50 | 336.00 | 336.00 | 335.80 | 336.00 | 2.8K |
| 11:55 | 335.80 | 336.00 | 335.80 | 335.80 | 2.3K |
| 13:00 | 336.00 | 336.40 | 335.80 | 336.40 | 8.9K |
| 13:05 | 336.20 | 336.40 | 336.20 | 336.20 | 0.4K |
| 13:10 | 336.40 | 336.40 | 336.20 | 336.20 | 0.9K |
| 13:15 | 336.40 | 336.40 | 336.20 | 336.40 | 1.4K |
| 13:20 | 336.20 | 336.40 | 336.20 | 336.40 | 2.8K |
| 13:25 | 336.20 | 336.40 | 336.20 | 336.40 | 1.4K |
| 13:30 | 336.20 | 336.40 | 336.20 | 336.20 | 1.9K |
| 13:35 | 336.40 | 336.40 | 336.20 | 336.20 | 1.0K |
| 13:40 | 336.40 | 336.40 | 336.20 | 336.40 | 2.7K |
| 13:45 | 336.20 | 336.40 | 336.20 | 336.40 | 1.3K |
| 13:50 | 336.20 | 336.20 | 335.20 | 335.20 | 20.6K |
| 14:00 | 335.40 | 335.40 | 334.80 | 334.80 | 8.1K |
| 14:05 | 335.20 | 335.40 | 335.20 | 335.40 | 19.0K |
| 14:10 | 335.00 | 335.20 | 334.80 | 335.00 | 22.2K |
| 14:15 | 334.80 | 334.80 | 334.80 | 334.80 | 0.2K |
| 14:20 | 335.00 | 335.00 | 334.80 | 334.80 | 13.7K |
| 14:25 | 334.60 | 334.80 | 334.40 | 334.40 | 5.6K |
| 14:30 | 334.80 | 334.80 | 334.40 | 334.40 | 1.5K |
| 14:35 | 334.80 | 334.80 | 334.20 | 334.20 | 9.6K |
| 14:40 | 334.40 | 334.40 | 334.20 | 334.20 | 0.5K |
| 14:45 | 334.40 | 334.40 | 334.00 | 334.00 | 20.0K |
| 14:50 | 333.80 | 334.20 | 333.80 | 334.20 | 8.6K |
| 14:55 | 334.40 | 334.60 | 334.40 | 334.60 | 8.7K |
| 15:00 | 334.40 | 334.60 | 334.20 | 334.60 | 0.7K |
| 15:05 | 334.40 | 334.60 | 334.40 | 334.40 | 10.3K |
| 15:10 | 334.20 | 335.40 | 334.20 | 335.20 | 43.1K |
| 15:15 | 336.40 | 337.20 | 336.00 | 337.00 | 25.3K |
| 15:20 | 336.60 | 337.00 | 336.60 | 336.80 | 3.0K |
| 15:25 | 337.00 | 337.00 | 336.40 | 336.80 | 9.8K |
| 15:30 | 336.40 | 336.60 | 336.40 | 336.40 | 2.5K |
| 15:40 | 336.60 | 336.80 | 336.60 | 336.80 | 14.6K |
| 15:45 | 336.60 | 336.80 | 336.40 | 336.60 | 7.1K |
| 15:50 | 336.40 | 336.60 | 335.60 | 335.60 | 11.2K |
| 15:55 | 335.60 | 335.80 | 335.40 | 335.40 | 41.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 335.00 | 337.40 | 329.00 | 331.80 | 0.3M |
| 2025-10-02 | 337.60 | 337.60 | 333.60 | 335.40 | 0.5M |
| 2025-09-30 | 341.20 | 342.20 | 336.00 | 341.00 | 0.5M |
| 2025-09-29 | 336.60 | 341.80 | 336.60 | 339.80 | 0.3M |
| 2025-09-26 | 337.80 | 338.00 | 333.60 | 335.40 | 0.3M |
| 2025-09-25 | 338.20 | 340.60 | 335.00 | 337.80 | 0.5M |
| 2025-09-24 | 334.40 | 336.00 | 331.40 | 335.20 | 0.4M |
| 2025-09-23 | 338.40 | 338.60 | 332.80 | 334.20 | 0.5M |
| 2025-09-22 | 342.60 | 343.40 | 336.40 | 338.40 | 0.6M |
| 2025-09-19 | 343.40 | 343.40 | 340.40 | 341.40 | 0.8M |
| 2025-09-18 | 349.00 | 351.00 | 344.20 | 346.40 | 0.8M |
| 2025-09-17 | 349.60 | 353.20 | 349.00 | 352.60 | 0.4M |
| 2025-09-16 | 343.00 | 351.80 | 341.00 | 349.60 | 1.1M |
| 2025-09-15 | 344.40 | 345.20 | 338.40 | 342.20 | 1.0M |
| 2025-09-12 | 355.40 | 356.60 | 348.60 | 351.60 | 0.7M |
| 2025-09-11 | 348.40 | 354.60 | 344.00 | 354.60 | 0.6M |
| 2025-09-10 | 345.60 | 351.80 | 345.60 | 348.40 | 0.6M |
| 2025-09-09 | 349.80 | 351.00 | 343.20 | 345.60 | 0.8M |
| 2025-09-08 | 350.80 | 353.60 | 349.40 | 353.40 | 0.5M |
| 2025-09-05 | 350.00 | 351.60 | 346.20 | 348.00 | 0.3M |
| 2025-09-04 | 346.40 | 347.80 | 343.40 | 347.40 | 0.9M |
| 2025-09-03 | 347.00 | 349.40 | 340.00 | 341.00 | 1.5M |
| 2025-09-02 | 347.60 | 354.40 | 347.60 | 350.80 | 1.0M |
| 2025-09-01 | 351.00 | 353.20 | 347.60 | 349.80 | 0.7M |
| 2025-08-29 | 350.40 | 355.20 | 346.20 | 349.40 | 1.2M |
| 2025-08-28 | 352.80 | 357.20 | 348.00 | 349.20 | 0.5M |
| 2025-08-27 | 363.00 | 363.00 | 350.20 | 352.80 | 0.9M |
| 2025-08-26 | 366.00 | 371.60 | 364.60 | 368.60 | 3.2M |
| 2025-08-25 | 359.20 | 367.60 | 357.20 | 365.20 | 0.8M |
| 2025-08-22 | 352.20 | 357.40 | 350.60 | 357.00 | 0.7M |
| 2025-08-21 | 351.80 | 356.40 | 350.00 | 350.40 | 0.5M |
| 2025-08-20 | 350.00 | 352.00 | 345.20 | 351.80 | 0.4M |
| 2025-08-19 | 347.40 | 354.00 | 347.00 | 350.20 | 0.6M |
| 2025-08-18 | 351.00 | 352.60 | 346.20 | 347.40 | 0.4M |
| 2025-08-15 | 353.60 | 353.60 | 348.20 | 349.00 | 0.5M |
| 2025-08-14 | 354.80 | 356.40 | 351.80 | 353.60 | 0.4M |
| 2025-08-13 | 353.00 | 354.20 | 346.80 | 352.00 | 0.7M |
| 2025-08-12 | 353.00 | 353.80 | 347.80 | 349.20 | 0.4M |
| 2025-08-11 | 353.00 | 353.00 | 345.60 | 350.00 | 1.0M |
| 2025-08-08 | 360.20 | 364.20 | 357.20 | 360.00 | 0.7M |
| 2025-08-07 | 355.00 | 360.60 | 354.60 | 360.20 | 1.0M |
| 2025-08-06 | 348.00 | 355.40 | 347.00 | 348.60 | 1.5M |
| 2025-08-05 | 372.00 | 376.40 | 369.60 | 370.80 | 0.5M |
| 2025-08-04 | 364.40 | 371.00 | 363.80 | 371.00 | 0.3M |
| 2025-08-01 | 363.60 | 369.60 | 363.60 | 367.80 | 0.3M |
| 2025-07-31 | 367.40 | 368.40 | 363.80 | 365.40 | 0.4M |
| 2025-07-30 | 365.00 | 368.20 | 361.40 | 367.40 | 0.3M |
| 2025-07-29 | 370.00 | 371.00 | 364.20 | 368.40 | 0.2M |
| 2025-07-28 | 374.00 | 376.60 | 371.20 | 372.60 | 0.2M |
| 2025-07-25 | 384.00 | 384.00 | 373.60 | 375.80 | 0.5M |
| 2025-07-24 | 386.40 | 389.00 | 380.80 | 385.20 | 0.3M |
| 2025-07-23 | 381.00 | 385.80 | 379.20 | 383.20 | 0.4M |
| 2025-07-22 | 372.40 | 378.20 | 371.80 | 375.40 | 0.2M |
| 2025-07-21 | 372.20 | 373.20 | 369.00 | 372.20 | 0.6M |
| 2025-07-18 | 370.80 | 380.20 | 370.80 | 379.20 | 0.5M |
| 2025-07-17 | 366.60 | 371.20 | 362.80 | 368.20 | 0.6M |
| 2025-07-16 | 371.80 | 374.00 | 362.20 | 365.00 | 0.6M |
| 2025-07-15 | 370.60 | 376.80 | 367.80 | 375.00 | 0.5M |
| 2025-07-14 | 378.80 | 378.80 | 371.40 | 376.80 | 0.5M |
| 2025-07-11 | 376.00 | 381.60 | 374.60 | 379.00 | 0.5M |
| 2025-07-10 | 370.00 | 377.40 | 370.00 | 376.20 | 0.3M |
| 2025-07-09 | 376.60 | 376.60 | 369.40 | 370.60 | 0.6M |
| 2025-07-08 | 371.00 | 380.80 | 371.00 | 376.60 | 0.9M |
| 2025-07-07 | 359.60 | 372.60 | 359.60 | 370.60 | 0.7M |
| 2025-07-04 | 358.60 | 360.80 | 351.20 | 359.00 | 0.3M |
| 2025-07-03 | 363.40 | 365.00 | 355.20 | 359.80 | 0.4M |
| 2025-07-02 | 355.80 | 366.00 | 355.80 | 363.40 | 0.6M |
| 2025-06-30 | 349.60 | 359.40 | 349.60 | 351.40 | 0.5M |
| 2025-06-27 | 349.00 | 349.40 | 344.00 | 345.60 | 0.4M |
| 2025-06-26 | 350.00 | 354.20 | 346.20 | 351.00 | 0.7M |
| 2025-06-25 | 352.00 | 356.20 | 350.00 | 354.20 | 1.1M |
| 2025-06-24 | 344.20 | 353.20 | 344.20 | 352.60 | 0.9M |
| 2025-06-23 | 337.00 | 347.60 | 334.00 | 344.20 | 0.6M |
| 2025-06-20 | 330.40 | 341.00 | 330.40 | 338.00 | 0.6M |
| 2025-06-19 | 338.00 | 342.60 | 330.60 | 333.40 | 0.7M |
| 2025-06-18 | 340.00 | 343.60 | 338.40 | 340.80 | 0.5M |
| 2025-06-17 | 345.00 | 352.00 | 343.20 | 344.40 | 0.3M |
| 2025-06-16 | 345.00 | 348.80 | 339.20 | 345.60 | 0.4M |
| 2025-06-13 | 351.20 | 353.40 | 346.60 | 348.80 | 0.3M |
| 2025-06-12 | 352.60 | 356.00 | 349.20 | 351.20 | 0.5M |
| 2025-06-11 | 353.00 | 354.80 | 349.00 | 353.40 | 0.6M |
| 2025-06-10 | 351.20 | 361.80 | 350.60 | 352.80 | 0.9M |
| 2025-06-09 | 341.60 | 350.40 | 340.00 | 349.20 | 0.5M |
| 2025-06-06 | 339.80 | 339.80 | 335.00 | 339.40 | 0.4M |
| 2025-06-05 | 335.00 | 338.20 | 334.00 | 337.60 | 0.4M |
| 2025-06-04 | 342.80 | 342.80 | 337.20 | 338.40 | 0.4M |
| 2025-06-03 | 342.00 | 347.60 | 341.80 | 343.20 | 0.2M |
| 2025-06-02 | 344.00 | 344.00 | 336.80 | 342.40 | 0.2M |
| 2025-05-30 | 349.60 | 351.40 | 344.20 | 346.60 | 0.6M |
| 2025-05-29 | 344.60 | 348.80 | 342.20 | 348.00 | 0.7M |
| 2025-05-28 | 335.40 | 343.40 | 335.40 | 341.80 | 0.8M |
| 2025-05-27 | 332.60 | 337.00 | 332.00 | 335.20 | 0.7M |
| 2025-05-26 | 332.60 | 335.20 | 332.60 | 334.00 | 0.4M |
| 2025-05-23 | 330.00 | 335.40 | 330.00 | 332.60 | 0.4M |
| 2025-05-22 | 338.00 | 338.00 | 329.80 | 331.60 | 0.5M |
| 2025-05-21 | 342.00 | 343.80 | 337.20 | 340.00 | 0.9M |
| 2025-05-20 | 345.00 | 348.00 | 338.20 | 345.00 | 0.7M |
| 2025-05-19 | 346.40 | 346.40 | 341.80 | 343.80 | 0.6M |
| 2025-05-16 | 350.80 | 350.80 | 341.20 | 348.00 | 0.8M |
| 2025-05-15 | 364.20 | 366.20 | 358.40 | 360.20 | 0.6M |
| 2025-05-14 | 356.00 | 365.60 | 355.00 | 363.80 | 0.7M |
| 2025-05-13 | 358.00 | 361.60 | 354.00 | 354.80 | 0.6M |
| 2025-05-12 | 347.20 | 355.00 | 341.00 | 351.00 | 0.7M |
| 2025-05-09 | 345.00 | 348.20 | 337.00 | 347.20 | 0.6M |
| 2025-05-08 | 339.60 | 343.60 | 337.00 | 339.60 | 0.3M |
| 2025-05-07 | 343.20 | 345.00 | 338.40 | 339.60 | 0.4M |
| 2025-05-06 | 336.60 | 350.20 | 336.60 | 338.80 | 0.8M |
| 2025-05-02 | 348.40 | 348.40 | 333.20 | 334.80 | 0.8M |
| 2025-04-30 | 363.00 | 364.80 | 359.60 | 362.60 | 0.4M |
| 2025-04-29 | 365.00 | 365.00 | 356.40 | 361.00 | 0.5M |
| 2025-04-28 | 355.20 | 355.20 | 350.00 | 353.80 | 0.5M |
| 2025-04-25 | 365.00 | 365.00 | 353.40 | 355.00 | 0.7M |
| 2025-04-24 | 366.00 | 368.80 | 358.60 | 363.00 | 0.8M |
| 2025-04-23 | 353.60 | 384.80 | 353.40 | 366.80 | 1.7M |
| 2025-04-22 | 328.00 | 336.60 | 324.00 | 332.40 | 2.3M |
| 2025-04-17 | 347.00 | 347.00 | 341.20 | 342.20 | 0.8M |
| 2025-04-16 | 349.60 | 353.60 | 340.00 | 347.00 | 1.3M |
| 2025-04-15 | 354.80 | 355.00 | 343.80 | 349.60 | 1.4M |
| 2025-04-14 | 352.00 | 356.80 | 350.00 | 356.80 | 1.5M |
| 2025-04-11 | 359.80 | 360.60 | 347.20 | 353.60 | 1.7M |
| 2025-04-10 | 367.60 | 371.20 | 361.00 | 367.80 | 1.0M |
| 2025-04-09 | 353.60 | 376.80 | 331.00 | 367.60 | 1.1M |
| 2025-04-08 | 357.80 | 374.20 | 355.20 | 361.20 | 0.9M |
| 2025-04-07 | 375.00 | 375.00 | 355.20 | 357.80 | 1.7M |
| 2025-04-03 | 404.20 | 418.20 | 400.80 | 416.00 | 0.5M |
| 2025-04-02 | 413.60 | 420.00 | 409.00 | 410.80 | 0.3M |
| 2025-04-01 | 410.00 | 410.00 | 402.00 | 405.40 | 0.3M |
| 2025-03-31 | 408.40 | 408.40 | 392.00 | 405.00 | 0.3M |
| 2025-03-28 | 411.00 | 416.40 | 408.40 | 411.80 | 0.4M |
| 2025-03-27 | 405.00 | 415.60 | 403.00 | 412.60 | 0.3M |
| 2025-03-26 | 396.20 | 406.20 | 396.20 | 405.00 | 0.4M |
| 2025-03-25 | 400.60 | 406.00 | 387.40 | 392.00 | 0.6M |
| 2025-03-24 | 403.40 | 406.40 | 395.40 | 404.40 | 0.6M |
| 2025-03-21 | 409.80 | 412.60 | 398.40 | 398.40 | 0.6M |
| 2025-03-20 | 419.60 | 420.60 | 403.80 | 406.60 | 0.4M |
| 2025-03-19 | 419.20 | 421.40 | 411.60 | 418.00 | 0.4M |
| 2025-03-18 | 410.60 | 421.40 | 410.00 | 419.20 | 0.6M |
| 2025-03-17 | 395.60 | 411.80 | 395.60 | 404.80 | 0.7M |
| 2025-03-14 | 383.80 | 395.60 | 380.60 | 393.60 | 0.6M |
| 2025-03-13 | 381.00 | 388.00 | 378.40 | 383.80 | 0.4M |
| 2025-03-12 | 382.60 | 386.00 | 376.20 | 380.20 | 0.3M |
| 2025-03-11 | 380.00 | 387.00 | 375.20 | 385.40 | 0.4M |
| 2025-03-10 | 383.00 | 388.60 | 379.60 | 385.00 | 0.4M |
| 2025-03-07 | 386.40 | 391.00 | 379.40 | 381.40 | 0.6M |
| 2025-03-06 | 387.20 | 390.00 | 383.80 | 390.00 | 0.6M |
| 2025-03-05 | 380.00 | 385.20 | 374.20 | 384.40 | 0.4M |
| 2025-03-04 | 377.80 | 387.00 | 376.80 | 382.00 | 0.3M |
| 2025-03-03 | 384.20 | 388.80 | 374.60 | 377.60 | 0.4M |
| 2025-02-28 | 388.00 | 396.80 | 382.00 | 384.40 | 0.9M |
| 2025-02-27 | 379.80 | 387.00 | 377.80 | 383.80 | 0.5M |
| 2025-02-26 | 370.20 | 379.80 | 370.00 | 377.60 | 0.7M |
| 2025-02-25 | 358.20 | 369.40 | 357.80 | 364.80 | 0.6M |
| 2025-02-24 | 365.00 | 366.40 | 357.00 | 359.80 | 0.5M |
| 2025-02-21 | 367.60 | 369.20 | 359.20 | 363.60 | 0.7M |
| 2025-02-20 | 370.60 | 371.00 | 362.20 | 363.80 | 0.5M |
| 2025-02-19 | 380.40 | 384.60 | 379.00 | 380.80 | 0.4M |
| 2025-02-18 | 378.60 | 385.00 | 375.80 | 383.60 | 0.3M |
| 2025-02-17 | 377.00 | 385.40 | 374.20 | 375.60 | 0.6M |
| 2025-02-14 | 372.60 | 375.00 | 364.80 | 372.60 | 0.7M |
| 2025-02-13 | 379.60 | 380.00 | 365.60 | 367.20 | 0.4M |
| 2025-02-12 | 370.00 | 378.60 | 369.20 | 376.20 | 0.5M |
| 2025-02-11 | 371.60 | 380.00 | 369.20 | 370.00 | 0.4M |
| 2025-02-10 | 382.80 | 382.80 | 364.60 | 372.40 | 0.6M |
| 2025-02-07 | 380.40 | 392.20 | 378.20 | 382.80 | 1.2M |
| 2025-02-06 | 350.20 | 365.60 | 350.20 | 364.20 | 0.5M |
| 2025-02-05 | 358.20 | 358.20 | 346.20 | 349.80 | 0.4M |
| 2025-02-04 | 346.00 | 359.00 | 344.20 | 354.60 | 0.3M |
| 2025-02-03 | 353.00 | 357.00 | 345.60 | 353.40 | 0.4M |
| 2025-01-28 | 354.60 | 355.20 | 350.60 | 353.00 | 0.1M |
| 2025-01-27 | 358.00 | 360.80 | 356.00 | 357.40 | 0.3M |
| 2025-01-24 | 345.80 | 350.00 | 345.60 | 347.40 | 0.3M |
| 2025-01-23 | 347.80 | 351.60 | 343.80 | 344.20 | 0.2M |
| 2025-01-22 | 332.20 | 351.00 | 331.00 | 345.80 | 0.4M |
| 2025-01-21 | 344.60 | 353.60 | 344.60 | 353.20 | 0.3M |
| 2025-01-20 | 346.40 | 354.00 | 345.20 | 349.40 | 0.4M |
| 2025-01-17 | 338.40 | 341.00 | 331.00 | 339.60 | 0.3M |
| 2025-01-16 | 338.20 | 343.20 | 335.40 | 340.80 | 0.2M |
| 2025-01-15 | 341.80 | 341.80 | 338.00 | 339.60 | 0.2M |
| 2025-01-14 | 334.00 | 344.00 | 333.80 | 342.80 | 0.5M |
| 2025-01-13 | 330.00 | 331.20 | 325.40 | 329.40 | 0.3M |
| 2025-01-10 | 341.00 | 341.00 | 331.60 | 334.80 | 0.4M |
| 2025-01-09 | 342.80 | 346.60 | 338.00 | 339.40 | 0.3M |
| 2025-01-08 | 346.60 | 350.40 | 340.40 | 343.60 | 0.5M |
| 2025-01-07 | 347.60 | 349.00 | 340.40 | 348.00 | 0.5M |
| 2025-01-06 | 349.20 | 350.20 | 339.60 | 343.00 | 0.8M |
| 2025-01-03 | 366.00 | 366.20 | 348.20 | 354.00 | 1.1M |
| 2025-01-02 | 374.20 | 374.20 | 363.80 | 367.20 | 0.3M |