265.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 250.00 | 250.10 | 247.70 | 248.55 | 0.8K |
| 09:20 | 249.10 | 250.50 | 247.40 | 250.50 | 2.5K |
| 09:25 | 248.85 | 251.10 | 248.85 | 250.90 | 0.1K |
| 09:30 | 251.25 | 255.30 | 251.25 | 254.15 | 3.1K |
| 09:35 | 254.40 | 255.25 | 252.80 | 253.30 | 4.5K |
| 09:40 | 253.35 | 253.50 | 252.20 | 253.10 | 0.8K |
| 09:45 | 253.00 | 254.85 | 252.05 | 254.85 | 0.0K |
| 09:50 | 255.00 | 255.55 | 254.45 | 254.90 | 0.1K |
| 09:55 | 254.75 | 254.85 | 253.75 | 254.85 | 0.4K |
| 10:00 | 254.50 | 254.50 | 253.25 | 254.15 | 0.0K |
| 10:05 | 254.75 | 255.55 | 254.50 | 254.70 | 0.2K |
| 10:10 | 253.30 | 253.30 | 253.30 | 253.30 | 0.0K |
| 10:15 | 252.30 | 252.30 | 252.30 | 252.30 | 0.0K |
| 10:20 | 252.65 | 252.65 | 251.80 | 251.80 | 0.0K |
| 10:25 | 251.50 | 251.80 | 251.05 | 251.05 | 0.0K |
| 10:30 | 250.95 | 251.15 | 249.80 | 250.25 | 0.2K |
| 10:35 | 249.30 | 250.60 | 249.30 | 250.60 | 0.1K |
| 10:40 | 250.30 | 250.30 | 249.10 | 250.10 | 0.5K |
| 10:45 | 249.85 | 249.85 | 247.65 | 249.75 | 1.1K |
| 10:55 | 249.15 | 249.15 | 249.15 | 249.15 | 0.1K |
| 11:00 | 250.35 | 250.35 | 248.05 | 248.05 | 0.2K |
| 11:05 | 247.20 | 247.35 | 247.20 | 247.35 | 0.2K |
| 11:10 | 246.80 | 248.00 | 246.80 | 247.90 | 0.2K |
| 11:15 | 247.95 | 248.30 | 247.95 | 248.30 | 0.0K |
| 11:25 | 248.00 | 248.00 | 247.25 | 247.25 | 0.0K |
| 11:30 | 247.75 | 249.55 | 247.75 | 249.50 | 0.3K |
| 11:45 | 248.35 | 249.15 | 248.35 | 249.15 | 0.1K |
| 11:55 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0K |
| 12:00 | 248.90 | 248.90 | 248.85 | 248.85 | 0.0K |
| 12:05 | 248.45 | 248.45 | 248.45 | 248.45 | 0.0K |
| 12:10 | 249.00 | 249.55 | 248.85 | 248.85 | 0.6K |
| 12:15 | 249.40 | 249.40 | 249.40 | 249.40 | 0.0K |
| 12:25 | 249.40 | 249.40 | 249.40 | 249.40 | 0.0K |
| 12:30 | 248.90 | 249.40 | 248.90 | 249.40 | 0.4K |
| 12:35 | 248.95 | 249.50 | 248.60 | 248.70 | 0.6K |
| 12:40 | 249.35 | 249.55 | 249.35 | 249.55 | 0.1K |
| 12:45 | 248.25 | 248.25 | 248.25 | 248.25 | 1.0K |
| 12:50 | 248.65 | 248.65 | 248.65 | 248.65 | 0.1K |
| 12:55 | 247.15 | 247.15 | 247.15 | 247.15 | 0.0K |
| 13:00 | 247.25 | 247.25 | 247.25 | 247.25 | 0.0K |
| 13:05 | 249.00 | 249.00 | 248.05 | 248.80 | 1.5K |
| 13:10 | 248.30 | 248.85 | 248.20 | 248.20 | 0.1K |
| 13:20 | 249.95 | 250.75 | 249.95 | 250.75 | 0.6K |
| 13:25 | 251.10 | 251.10 | 251.05 | 251.05 | 0.1K |
| 13:30 | 252.55 | 252.55 | 252.55 | 252.55 | 0.0K |
| 13:35 | 252.30 | 252.30 | 252.30 | 252.30 | 0.0K |
| 13:40 | 252.00 | 252.00 | 251.20 | 251.20 | 0.4K |
| 13:45 | 252.60 | 253.40 | 252.60 | 253.40 | 0.1K |
| 13:50 | 251.80 | 251.80 | 251.80 | 251.80 | 0.0K |
| 13:55 | 250.95 | 250.95 | 250.95 | 250.95 | 0.2K |
| 14:00 | 250.25 | 250.25 | 249.00 | 249.25 | 0.2K |
| 14:05 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0K |
| 14:15 | 251.10 | 251.10 | 249.55 | 250.20 | 0.2K |
| 14:20 | 249.00 | 249.00 | 248.50 | 248.50 | 0.3K |
| 14:25 | 248.30 | 248.30 | 248.30 | 248.30 | 0.1K |
| 14:30 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0K |
| 14:35 | 248.60 | 249.75 | 248.60 | 249.75 | 0.2K |
| 14:40 | 249.75 | 249.75 | 249.75 | 249.75 | 0.3K |
| 14:45 | 249.95 | 249.95 | 249.95 | 249.95 | 0.0K |
| 14:50 | 249.10 | 249.10 | 249.10 | 249.10 | 0.1K |
| 14:55 | 248.85 | 248.85 | 247.90 | 247.90 | 0.1K |
| 15:00 | 247.90 | 247.90 | 245.50 | 246.15 | 0.7K |
| 15:05 | 245.65 | 246.15 | 245.45 | 245.50 | 0.2K |
| 15:10 | 245.75 | 245.75 | 244.65 | 244.65 | 0.4K |
| 15:15 | 244.85 | 246.20 | 244.85 | 246.00 | 0.0K |
| 15:20 | 246.50 | 246.50 | 246.50 | 246.50 | 0.4K |
| 15:25 | 245.80 | 247.00 | 245.15 | 245.95 | 1.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 276.90 | 281.85 | 262.35 | 265.20 | 0.2M |
| 2025-09-25 | 237.10 | 295.10 | 237.10 | 282.70 | 1.9M |
| 2025-09-24 | 250.00 | 255.95 | 244.65 | 245.95 | 0.0M |
| 2025-09-23 | 260.00 | 264.00 | 249.35 | 254.25 | 0.0M |
| 2025-09-22 | 230.65 | 268.55 | 230.65 | 259.65 | 0.1M |
| 2025-09-19 | 241.50 | 246.00 | 227.85 | 229.35 | 0.0M |
| 2025-09-18 | 236.80 | 241.90 | 234.30 | 235.45 | 0.0M |
| 2025-09-17 | 236.00 | 241.20 | 234.30 | 236.20 | 0.0M |
| 2025-09-16 | 240.85 | 243.25 | 235.25 | 236.70 | 0.0M |
| 2025-09-15 | 238.65 | 246.60 | 233.15 | 238.45 | 0.0M |
| 2025-09-12 | 241.35 | 244.20 | 238.05 | 239.80 | 0.0M |
| 2025-09-11 | 248.00 | 258.90 | 235.80 | 236.50 | 0.0M |
| 2025-09-10 | 231.05 | 255.20 | 228.00 | 249.35 | 0.1M |
| 2025-09-09 | 208.45 | 235.00 | 207.15 | 227.00 | 0.0M |
| 2025-09-08 | 210.85 | 210.90 | 206.10 | 207.35 | 0.0M |
| 2025-09-05 | 212.30 | 213.50 | 207.00 | 208.50 | 0.0M |
| 2025-09-04 | 215.00 | 215.35 | 209.85 | 210.60 | 0.0M |
| 2025-09-03 | 216.55 | 217.95 | 212.50 | 214.50 | 0.0M |
| 2025-09-02 | 211.35 | 218.70 | 209.60 | 216.25 | 0.0M |
| 2025-09-01 | 208.55 | 213.50 | 206.35 | 208.55 | 0.0M |
| 2025-08-29 | 208.55 | 218.30 | 205.70 | 208.55 | 0.0M |
| 2025-08-28 | 214.00 | 214.00 | 208.10 | 208.70 | 0.0M |
| 2025-08-26 | 222.05 | 222.85 | 213.50 | 215.25 | 0.0M |
| 2025-08-25 | 227.60 | 227.60 | 221.45 | 223.00 | 0.0M |
| 2025-08-22 | 227.85 | 227.85 | 221.95 | 226.50 | 0.0M |
| 2025-08-21 | 229.10 | 231.85 | 224.85 | 227.05 | 0.0M |
| 2025-08-20 | 231.50 | 232.65 | 225.00 | 229.10 | 0.0M |
| 2025-08-19 | 223.70 | 233.35 | 222.85 | 230.85 | 0.0M |
| 2025-08-18 | 227.00 | 227.00 | 221.45 | 223.25 | 0.0M |
| 2025-08-14 | 228.65 | 230.00 | 220.90 | 223.40 | 0.0M |
| 2025-08-13 | 229.45 | 233.50 | 227.30 | 228.15 | 0.0M |
| 2025-08-12 | 234.20 | 234.40 | 226.85 | 228.25 | 0.0M |
| 2025-08-11 | 228.50 | 242.10 | 226.95 | 229.60 | 0.0M |
| 2025-08-08 | 228.05 | 232.70 | 225.45 | 228.45 | 0.0M |
| 2025-08-07 | 230.20 | 235.70 | 223.00 | 224.05 | 0.0M |
| 2025-08-06 | 242.00 | 242.00 | 219.55 | 230.15 | 0.0M |
| 2025-08-05 | 233.25 | 244.90 | 233.25 | 237.25 | 0.0M |
| 2025-08-04 | 232.70 | 253.90 | 230.70 | 239.15 | 0.0M |
| 2025-08-01 | 245.00 | 248.35 | 230.00 | 232.65 | 0.0M |
| 2025-07-31 | 228.00 | 251.60 | 224.65 | 243.75 | 0.2M |
| 2025-07-30 | 219.15 | 234.50 | 219.00 | 231.30 | 0.0M |
| 2025-07-29 | 209.00 | 212.60 | 208.95 | 210.50 | 0.0M |
| 2025-07-28 | 212.55 | 215.00 | 207.50 | 211.25 | 0.0M |
| 2025-07-25 | 221.00 | 221.00 | 211.00 | 211.80 | 0.0M |
| 2025-07-24 | 216.00 | 223.35 | 215.00 | 216.25 | 0.0M |
| 2025-07-23 | 220.75 | 223.00 | 216.00 | 218.60 | 0.0M |
| 2025-07-22 | 228.00 | 231.00 | 219.40 | 220.70 | 0.0M |
| 2025-07-21 | 232.95 | 233.65 | 227.20 | 228.30 | 0.0M |
| 2025-07-18 | 228.60 | 236.50 | 225.15 | 232.05 | 0.0M |
| 2025-07-17 | 210.00 | 236.20 | 210.00 | 227.45 | 0.1M |
| 2025-07-16 | 192.20 | 208.50 | 192.20 | 207.55 | 0.0M |
| 2025-07-15 | 191.10 | 196.55 | 191.10 | 194.40 | 0.0M |
| 2025-07-14 | 194.50 | 195.95 | 192.45 | 194.10 | 0.0M |
| 2025-07-11 | 190.15 | 198.50 | 190.15 | 195.05 | 0.0M |
| 2025-07-10 | 197.05 | 198.65 | 196.50 | 197.55 | 0.0M |
| 2025-07-09 | 195.55 | 201.00 | 195.55 | 197.05 | 0.0M |
| 2025-07-08 | 199.80 | 200.25 | 195.30 | 196.65 | 0.0M |
| 2025-07-07 | 200.05 | 201.20 | 198.15 | 199.10 | 0.0M |
| 2025-07-04 | 200.10 | 201.35 | 196.35 | 197.70 | 0.0M |
| 2025-07-03 | 200.35 | 201.00 | 196.90 | 200.10 | 0.0M |
| 2025-07-02 | 207.95 | 207.95 | 198.15 | 199.30 | 0.0M |
| 2025-07-01 | 198.10 | 202.20 | 198.00 | 198.80 | 0.0M |
| 2025-06-30 | 198.05 | 203.50 | 198.05 | 200.60 | 0.0M |
| 2025-06-27 | 202.50 | 204.40 | 200.10 | 201.90 | 0.0M |
| 2025-06-26 | 200.10 | 205.10 | 198.55 | 203.60 | 0.0M |
| 2025-06-25 | 193.65 | 201.90 | 192.50 | 197.25 | 0.0M |
| 2025-06-24 | 192.85 | 195.45 | 190.20 | 192.00 | 0.0M |
| 2025-06-23 | 192.00 | 192.00 | 187.15 | 190.30 | 0.0M |
| 2025-06-20 | 190.20 | 193.00 | 188.05 | 190.00 | 0.0M |
| 2025-06-19 | 195.00 | 195.70 | 188.00 | 189.25 | 0.0M |
| 2025-06-18 | 195.50 | 197.30 | 192.15 | 193.20 | 0.0M |
| 2025-06-17 | 197.60 | 201.05 | 194.30 | 196.75 | 0.0M |
| 2025-06-16 | 195.65 | 198.25 | 194.00 | 197.25 | 0.0M |
| 2025-06-13 | 193.05 | 199.25 | 193.05 | 197.80 | 0.0M |
| 2025-06-12 | 206.30 | 206.45 | 197.00 | 201.20 | 0.0M |
| 2025-06-11 | 202.50 | 209.00 | 202.50 | 205.15 | 0.0M |
| 2025-06-10 | 200.25 | 203.85 | 200.25 | 202.50 | 0.0M |
| 2025-06-09 | 202.00 | 205.90 | 198.00 | 201.50 | 0.0M |
| 2025-06-06 | 200.05 | 202.00 | 198.40 | 200.45 | 0.0M |
| 2025-06-05 | 200.40 | 203.60 | 198.90 | 200.10 | 0.0M |
| 2025-06-04 | 200.40 | 201.45 | 197.80 | 198.75 | 0.0M |
| 2025-06-03 | 200.00 | 204.00 | 199.25 | 200.70 | 0.0M |
| 2025-06-02 | 196.00 | 204.00 | 195.65 | 200.30 | 0.0M |
| 2025-05-30 | 196.35 | 198.20 | 195.65 | 197.75 | 0.0M |
| 2025-05-29 | 199.65 | 200.30 | 196.35 | 196.50 | 0.0M |
| 2025-05-28 | 200.80 | 201.10 | 198.50 | 198.60 | 0.0M |
| 2025-05-27 | 196.00 | 202.20 | 195.50 | 199.55 | 0.0M |
| 2025-05-26 | 197.20 | 200.50 | 193.10 | 197.30 | 0.0M |
| 2025-05-23 | 199.00 | 202.15 | 197.20 | 198.15 | 0.0M |
| 2025-05-22 | 200.75 | 201.20 | 198.00 | 199.00 | 0.0M |
| 2025-05-21 | 202.00 | 204.30 | 198.00 | 199.35 | 0.0M |
| 2025-05-20 | 204.55 | 208.20 | 201.00 | 201.85 | 0.0M |
| 2025-05-19 | 205.00 | 210.50 | 205.00 | 206.35 | 0.0M |
| 2025-05-16 | 209.00 | 214.35 | 206.10 | 207.90 | 0.0M |
| 2025-05-15 | 211.00 | 211.00 | 201.95 | 207.35 | 0.0M |
| 2025-05-14 | 219.00 | 223.50 | 214.40 | 219.40 | 0.0M |
| 2025-05-13 | 202.00 | 216.00 | 201.70 | 211.40 | 0.0M |
| 2025-05-12 | 192.00 | 196.75 | 192.00 | 195.30 | 0.0M |
| 2025-05-09 | 189.00 | 189.00 | 182.00 | 184.55 | 0.0M |
| 2025-05-08 | 190.15 | 192.70 | 188.00 | 188.80 | 0.0M |
| 2025-05-07 | 187.95 | 189.00 | 184.85 | 187.45 | 0.0M |
| 2025-05-06 | 194.80 | 194.90 | 187.00 | 187.95 | 0.0M |
| 2025-05-05 | 192.15 | 195.70 | 189.60 | 194.80 | 0.0M |
| 2025-05-02 | 184.05 | 194.30 | 184.05 | 190.20 | 0.0M |
| 2025-04-30 | 195.00 | 195.70 | 190.60 | 191.60 | 0.0M |
| 2025-04-29 | 198.55 | 200.55 | 194.15 | 195.35 | 0.0M |
| 2025-04-28 | 197.05 | 199.25 | 194.95 | 196.40 | 0.0M |
| 2025-04-25 | 208.75 | 208.75 | 196.00 | 202.10 | 0.0M |
| 2025-04-24 | 205.60 | 209.90 | 204.80 | 207.45 | 0.0M |
| 2025-04-23 | 200.95 | 210.50 | 200.95 | 206.35 | 0.0M |
| 2025-04-22 | 196.80 | 203.00 | 195.05 | 202.70 | 0.0M |
| 2025-04-21 | 196.50 | 197.00 | 194.35 | 195.95 | 0.0M |
| 2025-04-17 | 191.80 | 196.90 | 189.25 | 195.35 | 0.0M |
| 2025-04-16 | 193.00 | 194.60 | 189.40 | 191.80 | 0.0M |
| 2025-04-15 | 183.85 | 192.90 | 183.85 | 192.15 | 0.0M |
| 2025-04-11 | 177.00 | 187.20 | 175.70 | 183.85 | 0.0M |
| 2025-04-09 | 172.75 | 177.15 | 169.20 | 173.65 | 0.0M |
| 2025-04-08 | 174.35 | 174.50 | 167.80 | 172.70 | 0.0M |
| 2025-04-07 | 160.00 | 168.95 | 159.60 | 167.95 | 0.0M |
| 2025-04-04 | 178.00 | 178.05 | 172.10 | 174.55 | 0.0M |
| 2025-04-03 | 174.95 | 180.10 | 173.85 | 178.75 | 0.0M |
| 2025-04-02 | 172.30 | 176.45 | 168.15 | 174.70 | 0.0M |
| 2025-04-01 | 164.25 | 173.85 | 164.25 | 172.30 | 0.0M |
| 2025-03-28 | 178.90 | 178.90 | 164.70 | 165.35 | 0.0M |
| 2025-03-27 | 171.95 | 173.05 | 166.75 | 167.55 | 0.0M |
| 2025-03-26 | 176.00 | 178.00 | 170.10 | 170.40 | 0.0M |
| 2025-03-25 | 182.80 | 183.80 | 175.50 | 175.50 | 0.0M |
| 2025-03-24 | 179.05 | 185.35 | 179.05 | 180.60 | 0.0M |
| 2025-03-21 | 175.00 | 180.90 | 175.00 | 178.75 | 0.0M |
| 2025-03-20 | 175.15 | 181.15 | 175.00 | 176.10 | 0.0M |
| 2025-03-19 | 180.05 | 186.60 | 171.10 | 175.15 | 0.0M |
| 2025-03-18 | 178.75 | 180.80 | 175.90 | 176.95 | 0.0M |
| 2025-03-17 | 181.45 | 181.65 | 175.00 | 175.20 | 0.0M |
| 2025-03-13 | 182.20 | 186.40 | 180.30 | 180.75 | 0.0M |
| 2025-03-12 | 182.30 | 183.30 | 180.45 | 181.15 | 0.0M |
| 2025-03-11 | 186.65 | 187.00 | 180.00 | 182.15 | 0.0M |
| 2025-03-10 | 187.95 | 192.65 | 187.95 | 189.05 | 0.0M |
| 2025-03-07 | 190.95 | 194.05 | 189.50 | 191.55 | 0.0M |
| 2025-03-06 | 195.95 | 195.95 | 189.40 | 190.10 | 0.0M |
| 2025-03-05 | 182.00 | 191.20 | 182.00 | 188.45 | 0.0M |
| 2025-03-04 | 183.00 | 188.15 | 181.35 | 182.00 | 0.0M |
| 2025-03-03 | 189.20 | 195.20 | 182.50 | 183.80 | 0.0M |
| 2025-02-28 | 197.00 | 205.00 | 188.55 | 191.30 | 0.0M |
| 2025-02-27 | 203.50 | 204.50 | 197.00 | 198.95 | 0.0M |
| 2025-02-25 | 203.45 | 205.85 | 201.55 | 203.70 | 0.0M |
| 2025-02-24 | 204.00 | 207.00 | 201.15 | 203.45 | 0.0M |
| 2025-02-21 | 211.25 | 211.80 | 204.15 | 205.15 | 0.0M |
| 2025-02-20 | 204.10 | 212.10 | 204.10 | 208.65 | 0.0M |
| 2025-02-19 | 203.90 | 208.65 | 203.70 | 207.10 | 0.0M |
| 2025-02-18 | 204.00 | 208.20 | 202.15 | 204.50 | 0.0M |
| 2025-02-17 | 200.85 | 210.85 | 200.85 | 206.60 | 0.0M |
| 2025-02-14 | 225.00 | 225.00 | 201.60 | 205.65 | 0.0M |
| 2025-02-13 | 218.00 | 231.00 | 214.25 | 222.15 | 0.0M |
| 2025-02-12 | 204.50 | 209.30 | 196.00 | 204.25 | 0.0M |
| 2025-02-11 | 213.75 | 213.75 | 201.65 | 204.80 | 0.0M |
| 2025-02-10 | 215.00 | 216.30 | 213.00 | 214.55 | 0.0M |
| 2025-02-07 | 221.00 | 221.00 | 212.45 | 215.80 | 0.0M |
| 2025-02-06 | 219.05 | 220.00 | 216.75 | 219.55 | 0.0M |
| 2025-02-05 | 217.95 | 219.45 | 215.20 | 219.05 | 0.0M |
| 2025-02-04 | 208.80 | 218.70 | 208.80 | 214.15 | 0.0M |
| 2025-02-03 | 214.00 | 218.70 | 210.95 | 212.90 | 0.0M |
| 2025-02-01 | 211.40 | 219.00 | 211.40 | 215.80 | 0.0M |
| 2025-01-31 | 210.75 | 218.00 | 210.75 | 214.85 | 0.0M |
| 2025-01-30 | 214.45 | 214.55 | 210.00 | 210.75 | 0.0M |
| 2025-01-29 | 207.50 | 211.80 | 206.00 | 208.70 | 0.0M |
| 2025-01-28 | 208.10 | 209.75 | 202.00 | 206.05 | 0.0M |
| 2025-01-27 | 211.30 | 211.35 | 205.50 | 208.95 | 0.0M |
| 2025-01-24 | 218.40 | 218.40 | 211.55 | 212.85 | 0.0M |
| 2025-01-23 | 216.20 | 218.40 | 216.20 | 218.40 | 0.0M |
| 2025-01-22 | 217.00 | 217.40 | 213.20 | 216.00 | 0.0M |
| 2025-01-21 | 223.50 | 223.50 | 217.50 | 218.75 | 0.0M |
| 2025-01-20 | 222.00 | 225.45 | 220.85 | 222.35 | 0.0M |
| 2025-01-17 | 222.00 | 228.70 | 220.65 | 223.45 | 0.0M |
| 2025-01-16 | 218.50 | 223.60 | 218.50 | 221.45 | 0.0M |
| 2025-01-15 | 215.40 | 220.15 | 215.40 | 216.90 | 0.0M |
| 2025-01-14 | 213.25 | 215.20 | 211.50 | 213.55 | 0.0M |
| 2025-01-13 | 217.95 | 221.90 | 210.00 | 211.50 | 0.0M |
| 2025-01-10 | 232.95 | 232.95 | 220.65 | 222.90 | 0.0M |
| 2025-01-09 | 220.65 | 241.75 | 220.65 | 229.85 | 0.0M |
| 2025-01-08 | 221.90 | 225.45 | 221.00 | 222.25 | 0.0M |
| 2025-01-07 | 220.65 | 226.05 | 220.65 | 225.60 | 0.0M |
| 2025-01-06 | 233.55 | 233.55 | 221.30 | 223.10 | 0.0M |
| 2025-01-03 | 230.05 | 234.80 | 229.95 | 231.05 | 0.0M |
| 2025-01-02 | 230.00 | 235.10 | 230.00 | 231.35 | 0.0M |
| 2025-01-01 | 243.95 | 243.95 | 227.00 | 231.40 | 0.0M |