158.75
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 163.15 | 163.15 | 161.80 | 162.15 | 1.7K |
| 09:20 | 162.05 | 162.05 | 160.70 | 161.20 | 1.6K |
| 09:25 | 161.40 | 161.40 | 160.00 | 160.75 | 1.0K |
| 09:30 | 160.55 | 160.55 | 159.95 | 160.10 | 1.4K |
| 09:35 | 160.10 | 160.10 | 159.80 | 159.95 | 0.5K |
| 09:40 | 161.05 | 161.30 | 160.75 | 161.15 | 0.1K |
| 09:50 | 161.70 | 161.70 | 161.70 | 161.70 | 0.0K |
| 09:55 | 162.55 | 162.55 | 162.55 | 162.55 | 0.0K |
| 10:00 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 10:05 | 162.05 | 162.05 | 162.00 | 162.00 | 0.1K |
| 10:15 | 161.75 | 161.75 | 161.70 | 161.70 | 1.4K |
| 10:35 | 161.25 | 161.25 | 161.25 | 161.25 | 0.0K |
| 10:50 | 162.95 | 162.95 | 162.50 | 162.70 | 0.6K |
| 10:55 | 163.15 | 163.30 | 162.80 | 162.80 | 0.3K |
| 11:00 | 162.30 | 162.30 | 162.05 | 162.05 | 0.2K |
| 11:15 | 161.65 | 161.65 | 161.25 | 161.25 | 0.7K |
| 11:25 | 161.50 | 161.75 | 161.50 | 161.50 | 0.2K |
| 11:30 | 161.20 | 161.20 | 160.90 | 160.90 | 0.0K |
| 11:35 | 161.35 | 161.35 | 161.35 | 161.35 | 0.2K |
| 11:45 | 160.60 | 160.60 | 160.10 | 160.10 | 0.1K |
| 11:50 | 160.65 | 160.65 | 160.65 | 160.65 | 0.1K |
| 11:55 | 160.75 | 160.75 | 160.75 | 160.75 | 0.0K |
| 12:05 | 160.60 | 160.60 | 160.60 | 160.60 | 0.2K |
| 12:10 | 160.65 | 160.65 | 160.65 | 160.65 | 0.0K |
| 12:15 | 160.65 | 160.65 | 160.25 | 160.25 | 0.7K |
| 12:20 | 160.40 | 160.55 | 160.40 | 160.55 | 0.0K |
| 12:30 | 160.25 | 160.35 | 160.25 | 160.35 | 0.1K |
| 12:35 | 160.70 | 160.85 | 160.00 | 160.00 | 1.6K |
| 12:45 | 160.55 | 160.55 | 160.35 | 160.35 | 0.1K |
| 12:55 | 160.35 | 160.55 | 160.35 | 160.55 | 0.1K |
| 13:15 | 160.35 | 160.35 | 160.35 | 160.35 | 0.0K |
| 13:20 | 160.05 | 160.05 | 159.80 | 159.80 | 2.9K |
| 13:25 | 159.20 | 159.20 | 158.50 | 158.65 | 2.9K |
| 13:30 | 159.15 | 159.15 | 159.15 | 159.15 | 0.0K |
| 13:35 | 158.60 | 158.60 | 158.60 | 158.60 | 0.0K |
| 13:45 | 158.95 | 158.95 | 158.55 | 158.55 | 0.1K |
| 13:50 | 158.45 | 158.75 | 158.45 | 158.75 | 0.2K |
| 14:00 | 158.55 | 158.55 | 158.55 | 158.55 | 0.1K |
| 14:05 | 159.00 | 159.00 | 159.00 | 159.00 | 0.2K |
| 14:10 | 159.10 | 159.55 | 159.10 | 159.55 | 0.2K |
| 14:15 | 160.50 | 160.50 | 160.50 | 160.50 | 0.2K |
| 14:20 | 160.10 | 160.10 | 160.10 | 160.10 | 0.2K |
| 14:25 | 160.55 | 161.15 | 160.55 | 160.70 | 0.2K |
| 14:30 | 160.70 | 163.15 | 160.70 | 163.15 | 9.7K |
| 14:35 | 162.85 | 166.00 | 162.85 | 164.00 | 8.0K |
| 14:40 | 163.10 | 163.60 | 163.10 | 163.45 | 0.1K |
| 14:45 | 162.85 | 163.30 | 162.85 | 163.30 | 0.4K |
| 14:50 | 163.45 | 163.50 | 163.45 | 163.50 | 0.0K |
| 15:00 | 161.95 | 162.05 | 161.95 | 162.05 | 0.6K |
| 15:05 | 162.10 | 163.20 | 162.10 | 163.20 | 0.9K |
| 15:10 | 164.75 | 164.75 | 161.40 | 161.40 | 4.7K |
| 15:15 | 161.35 | 161.70 | 161.35 | 161.70 | 0.2K |
| 15:20 | 162.40 | 163.50 | 162.40 | 163.50 | 0.3K |
| 15:25 | 163.75 | 163.75 | 162.40 | 163.20 | 0.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | 157.50 | 160.00 | 156.25 | 158.75 | 0.0M |
| 2025-09-30 | 155.05 | 170.40 | 155.05 | 156.80 | 0.1M |
| 2025-09-29 | 162.40 | 162.45 | 157.00 | 157.75 | 0.0M |
| 2025-09-26 | 164.20 | 166.00 | 158.45 | 163.20 | 0.0M |
| 2025-09-25 | 161.00 | 167.90 | 160.00 | 163.30 | 0.0M |
| 2025-09-24 | 170.30 | 172.60 | 166.05 | 167.10 | 0.0M |
| 2025-09-23 | 177.85 | 177.85 | 171.10 | 172.20 | 0.0M |
| 2025-09-22 | 176.75 | 176.75 | 170.60 | 174.35 | 0.0M |
| 2025-09-19 | 168.00 | 178.80 | 168.00 | 175.00 | 0.1M |
| 2025-09-18 | 168.20 | 174.60 | 166.05 | 171.20 | 0.1M |
| 2025-09-17 | 162.95 | 170.00 | 162.95 | 166.10 | 0.1M |
| 2025-09-16 | 162.65 | 163.95 | 160.10 | 161.95 | 0.0M |
| 2025-09-15 | 157.00 | 165.15 | 157.00 | 162.40 | 0.0M |
| 2025-09-12 | 157.40 | 161.80 | 156.00 | 157.25 | 0.0M |
| 2025-09-11 | 153.00 | 158.90 | 153.00 | 157.65 | 0.0M |
| 2025-09-10 | 154.05 | 158.65 | 154.05 | 156.30 | 0.0M |
| 2025-09-09 | 159.05 | 160.05 | 153.80 | 155.35 | 0.0M |
| 2025-09-08 | 159.00 | 161.65 | 157.35 | 159.00 | 0.0M |
| 2025-09-05 | 161.20 | 162.45 | 156.00 | 158.10 | 0.0M |
| 2025-09-04 | 165.45 | 165.50 | 160.70 | 162.00 | 0.0M |
| 2025-09-03 | 158.85 | 164.20 | 158.30 | 163.40 | 0.0M |
| 2025-09-02 | 155.00 | 161.30 | 154.00 | 158.20 | 0.0M |
| 2025-09-01 | 153.35 | 156.40 | 153.35 | 155.45 | 0.0M |
| 2025-08-29 | 158.15 | 163.00 | 152.20 | 153.45 | 0.4M |
| 2025-08-28 | 163.00 | 164.05 | 157.00 | 160.60 | 0.1M |
| 2025-08-26 | 166.00 | 166.25 | 161.55 | 164.60 | 0.0M |
| 2025-08-25 | 158.80 | 173.45 | 158.80 | 167.60 | 0.1M |
| 2025-08-22 | 166.80 | 166.80 | 158.40 | 158.70 | 0.0M |
| 2025-08-21 | 161.15 | 168.25 | 161.15 | 164.60 | 0.0M |
| 2025-08-20 | 167.00 | 167.00 | 162.45 | 162.70 | 0.0M |
| 2025-08-19 | 160.35 | 164.90 | 160.35 | 163.85 | 0.0M |
| 2025-08-18 | 161.70 | 166.80 | 160.05 | 161.85 | 0.0M |
| 2025-08-14 | 165.10 | 166.45 | 161.70 | 162.65 | 0.0M |
| 2025-08-13 | 167.80 | 175.55 | 164.00 | 167.40 | 0.0M |
| 2025-08-12 | 169.80 | 169.80 | 163.80 | 165.05 | 0.0M |
| 2025-08-11 | 164.00 | 169.90 | 163.95 | 168.70 | 0.0M |
| 2025-08-08 | 168.05 | 172.10 | 163.50 | 164.95 | 0.0M |
| 2025-08-07 | 161.10 | 170.00 | 161.10 | 168.05 | 0.1M |
| 2025-08-06 | 179.00 | 179.30 | 169.05 | 170.25 | 0.1M |
| 2025-08-05 | 182.30 | 182.30 | 176.60 | 179.00 | 0.0M |
| 2025-08-04 | 181.55 | 182.00 | 177.75 | 179.80 | 0.0M |
| 2025-08-01 | 184.45 | 187.15 | 180.20 | 183.15 | 0.0M |
| 2025-07-31 | 188.50 | 188.50 | 184.00 | 184.45 | 0.0M |
| 2025-07-30 | 185.40 | 190.85 | 185.30 | 189.50 | 0.0M |
| 2025-07-29 | 182.25 | 185.80 | 177.75 | 182.75 | 0.0M |
| 2025-07-28 | 185.05 | 187.25 | 181.45 | 182.80 | 0.0M |
| 2025-07-25 | 186.10 | 190.70 | 184.65 | 186.55 | 0.0M |
| 2025-07-24 | 191.80 | 196.15 | 189.00 | 189.75 | 0.0M |
| 2025-07-23 | 193.55 | 195.90 | 191.00 | 195.45 | 0.0M |
| 2025-07-22 | 195.65 | 198.00 | 192.55 | 194.75 | 0.0M |
| 2025-07-21 | 197.85 | 197.85 | 191.85 | 193.30 | 0.0M |
| 2025-07-18 | 199.80 | 200.65 | 195.40 | 196.10 | 0.0M |
| 2025-07-17 | 204.80 | 204.95 | 197.35 | 198.80 | 0.1M |
| 2025-07-16 | 201.70 | 206.00 | 201.00 | 202.80 | 0.0M |
| 2025-07-15 | 202.95 | 206.10 | 199.20 | 201.70 | 0.0M |
| 2025-07-14 | 200.45 | 203.00 | 195.60 | 201.30 | 0.1M |
| 2025-07-11 | 196.20 | 203.15 | 196.20 | 202.05 | 0.1M |
| 2025-07-10 | 189.15 | 197.55 | 189.05 | 196.20 | 0.1M |
| 2025-07-09 | 187.10 | 189.90 | 186.00 | 189.45 | 0.0M |
| 2025-07-08 | 186.25 | 191.00 | 181.95 | 189.20 | 0.0M |
| 2025-07-07 | 176.10 | 187.45 | 176.10 | 186.20 | 0.0M |
| 2025-07-04 | 186.90 | 188.30 | 184.80 | 186.05 | 0.0M |
| 2025-07-03 | 190.65 | 192.20 | 185.00 | 186.80 | 0.0M |
| 2025-07-02 | 189.50 | 190.10 | 185.70 | 186.90 | 0.1M |
| 2025-07-01 | 184.65 | 190.20 | 183.50 | 189.50 | 0.0M |
| 2025-06-30 | 196.80 | 196.80 | 183.25 | 185.25 | 0.1M |
| 2025-06-27 | 192.50 | 200.40 | 189.00 | 191.25 | 0.1M |
| 2025-06-26 | 201.75 | 202.75 | 196.00 | 196.95 | 0.0M |
| 2025-06-25 | 187.20 | 199.00 | 187.20 | 198.70 | 0.0M |
| 2025-06-24 | 191.35 | 195.05 | 190.85 | 191.75 | 0.1M |
| 2025-06-23 | 188.85 | 191.65 | 185.65 | 187.55 | 0.0M |
| 2025-06-20 | 180.05 | 189.55 | 180.05 | 188.45 | 0.0M |
| 2025-06-19 | 190.70 | 190.70 | 180.55 | 181.75 | 0.0M |
| 2025-06-18 | 188.85 | 190.80 | 183.30 | 187.35 | 0.0M |
| 2025-06-17 | 186.10 | 193.00 | 185.60 | 187.70 | 0.0M |
| 2025-06-16 | 184.85 | 189.90 | 177.50 | 187.65 | 0.1M |
| 2025-06-13 | 178.75 | 185.85 | 176.90 | 184.90 | 0.0M |
| 2025-06-12 | 186.00 | 189.25 | 182.00 | 183.50 | 0.0M |
| 2025-06-11 | 193.70 | 193.70 | 182.45 | 185.70 | 0.0M |
| 2025-06-10 | 194.50 | 195.35 | 186.45 | 188.85 | 0.1M |
| 2025-06-09 | 189.00 | 195.25 | 184.30 | 192.70 | 0.1M |
| 2025-06-06 | 171.65 | 191.95 | 171.65 | 181.65 | 0.2M |
| 2025-06-05 | 166.60 | 177.45 | 165.95 | 174.15 | 0.1M |
| 2025-06-04 | 169.00 | 169.90 | 166.00 | 166.60 | 0.0M |
| 2025-06-03 | 163.40 | 170.95 | 163.40 | 169.50 | 0.0M |
| 2025-06-02 | 173.80 | 174.00 | 165.90 | 166.40 | 0.1M |
| 2025-05-30 | 161.05 | 173.85 | 158.75 | 171.35 | 0.1M |
| 2025-05-29 | 168.15 | 168.90 | 163.10 | 165.20 | 0.0M |
| 2025-05-28 | 165.00 | 169.55 | 164.70 | 168.40 | 0.0M |
| 2025-05-27 | 165.95 | 167.20 | 163.30 | 165.85 | 0.0M |
| 2025-05-26 | 170.00 | 174.75 | 163.90 | 165.45 | 0.1M |
| 2025-05-23 | 160.85 | 176.90 | 159.95 | 169.50 | 0.1M |
| 2025-05-22 | 161.75 | 161.75 | 154.25 | 160.85 | 0.0M |
| 2025-05-21 | 155.05 | 159.75 | 155.05 | 156.65 | 0.0M |
| 2025-05-20 | 165.00 | 167.20 | 157.10 | 158.25 | 0.0M |
| 2025-05-19 | 164.40 | 169.80 | 160.75 | 164.95 | 0.1M |
| 2025-05-16 | 158.95 | 164.45 | 156.40 | 160.55 | 0.0M |
| 2025-05-15 | 157.90 | 159.00 | 153.70 | 156.85 | 0.0M |
| 2025-05-14 | 149.00 | 156.65 | 149.00 | 154.85 | 0.1M |
| 2025-05-13 | 150.75 | 155.50 | 149.30 | 151.50 | 0.0M |
| 2025-05-12 | 142.10 | 153.85 | 142.10 | 151.05 | 0.0M |
| 2025-05-09 | 138.05 | 143.85 | 137.75 | 141.90 | 0.0M |
| 2025-05-08 | 146.90 | 150.65 | 142.00 | 145.85 | 0.0M |
| 2025-05-07 | 141.15 | 148.10 | 139.85 | 146.90 | 0.1M |
| 2025-05-06 | 157.70 | 157.70 | 145.25 | 146.55 | 0.0M |
| 2025-05-05 | 150.75 | 155.20 | 149.75 | 154.20 | 0.0M |
| 2025-05-02 | 150.25 | 157.90 | 150.25 | 153.40 | 0.0M |
| 2025-04-30 | 160.70 | 160.70 | 153.65 | 154.55 | 0.0M |
| 2025-04-29 | 156.90 | 162.85 | 153.85 | 158.90 | 0.0M |
| 2025-04-28 | 156.85 | 159.80 | 153.90 | 155.70 | 0.0M |
| 2025-04-25 | 160.80 | 162.35 | 148.00 | 154.65 | 0.1M |
| 2025-04-24 | 163.00 | 166.00 | 158.35 | 161.45 | 0.0M |
| 2025-04-23 | 155.95 | 169.75 | 151.75 | 161.80 | 0.2M |
| 2025-04-22 | 146.20 | 155.55 | 145.10 | 154.35 | 0.1M |
| 2025-04-21 | 145.20 | 148.45 | 142.45 | 145.85 | 0.0M |
| 2025-04-17 | 142.05 | 147.05 | 142.05 | 145.45 | 0.0M |
| 2025-04-16 | 145.40 | 146.55 | 142.05 | 144.25 | 0.0M |
| 2025-04-15 | 146.25 | 150.75 | 146.25 | 146.70 | 0.0M |
| 2025-04-11 | 153.15 | 153.50 | 145.70 | 149.05 | 0.1M |
| 2025-04-09 | 145.10 | 145.55 | 138.45 | 144.30 | 0.0M |
| 2025-04-08 | 148.30 | 153.00 | 141.70 | 147.10 | 0.1M |
| 2025-04-07 | 134.75 | 145.75 | 134.70 | 143.60 | 0.1M |
| 2025-04-04 | 149.75 | 149.75 | 142.50 | 149.65 | 0.7M |
| 2025-04-03 | 142.65 | 142.65 | 142.65 | 142.65 | 0.0M |
| 2025-04-02 | 135.90 | 135.90 | 135.90 | 135.90 | 0.1M |
| 2025-04-01 | 123.60 | 129.45 | 123.15 | 129.45 | 0.1M |
| 2025-03-28 | 128.95 | 129.70 | 122.25 | 123.30 | 0.0M |
| 2025-03-27 | 123.00 | 127.55 | 120.95 | 125.85 | 0.1M |
| 2025-03-26 | 122.00 | 128.35 | 122.00 | 123.60 | 0.2M |
| 2025-03-25 | 133.85 | 133.85 | 121.15 | 122.25 | 0.2M |
| 2025-03-24 | 127.50 | 127.50 | 127.50 | 127.50 | 0.0M |
| 2025-03-21 | 116.45 | 121.45 | 114.05 | 121.45 | 0.1M |
| 2025-03-20 | 114.75 | 115.70 | 112.65 | 115.70 | 0.1M |
| 2025-03-19 | 107.10 | 110.50 | 107.05 | 110.20 | 0.1M |
| 2025-03-18 | 104.20 | 108.00 | 104.00 | 105.25 | 0.1M |
| 2025-03-17 | 111.00 | 112.30 | 103.45 | 103.65 | 0.1M |
| 2025-03-13 | 114.00 | 114.80 | 108.20 | 108.85 | 0.1M |
| 2025-03-12 | 114.20 | 114.20 | 109.45 | 111.40 | 0.2M |
| 2025-03-11 | 112.05 | 120.15 | 110.55 | 111.70 | 0.2M |
| 2025-03-10 | 121.05 | 122.20 | 116.10 | 116.20 | 0.1M |
| 2025-03-07 | 122.10 | 125.45 | 121.00 | 122.20 | 0.1M |
| 2025-03-06 | 118.00 | 122.85 | 118.00 | 122.45 | 0.1M |
| 2025-03-05 | 118.90 | 119.75 | 114.95 | 117.00 | 0.1M |
| 2025-03-04 | 117.35 | 121.35 | 112.50 | 116.15 | 0.1M |
| 2025-03-03 | 118.35 | 121.60 | 113.35 | 116.35 | 0.1M |
| 2025-02-28 | 122.90 | 123.85 | 117.05 | 119.30 | 0.1M |
| 2025-02-27 | 129.40 | 129.40 | 121.60 | 122.05 | 0.0M |
| 2025-02-25 | 123.20 | 127.95 | 123.20 | 126.55 | 0.0M |
| 2025-02-24 | 127.50 | 131.30 | 121.30 | 126.05 | 0.1M |
| 2025-02-21 | 127.45 | 130.40 | 124.10 | 127.65 | 0.0M |
| 2025-02-20 | 121.85 | 126.65 | 119.00 | 126.65 | 0.1M |
| 2025-02-19 | 111.40 | 120.85 | 111.15 | 120.65 | 0.1M |
| 2025-02-18 | 124.95 | 124.95 | 114.65 | 115.10 | 0.1M |
| 2025-02-17 | 129.80 | 129.80 | 118.60 | 120.65 | 0.0M |
| 2025-02-14 | 135.75 | 137.85 | 124.75 | 124.80 | 0.1M |
| 2025-02-13 | 126.40 | 131.30 | 126.40 | 131.30 | 0.0M |
| 2025-02-12 | 127.05 | 130.00 | 123.05 | 125.05 | 0.1M |
| 2025-02-11 | 134.20 | 136.65 | 128.15 | 129.50 | 0.0M |
| 2025-02-10 | 130.00 | 136.50 | 130.00 | 134.85 | 0.0M |
| 2025-02-07 | 140.00 | 140.00 | 128.65 | 131.30 | 0.0M |
| 2025-02-06 | 144.75 | 144.75 | 134.00 | 134.20 | 0.0M |
| 2025-02-05 | 130.05 | 137.90 | 130.05 | 137.90 | 0.0M |
| 2025-02-04 | 124.80 | 135.90 | 124.75 | 131.35 | 0.0M |
| 2025-02-03 | 141.00 | 141.00 | 130.50 | 131.30 | 0.0M |
| 2025-02-01 | 134.65 | 138.35 | 128.90 | 135.85 | 0.1M |
| 2025-01-31 | 139.75 | 139.75 | 132.70 | 134.15 | 0.2M |
| 2025-01-30 | 133.10 | 133.10 | 133.10 | 133.10 | 0.0M |
| 2025-01-29 | 119.00 | 126.80 | 118.35 | 126.80 | 0.0M |
| 2025-01-28 | 128.00 | 128.00 | 120.75 | 120.80 | 0.0M |
| 2025-01-27 | 129.00 | 129.00 | 122.55 | 127.10 | 0.1M |
| 2025-01-24 | 136.45 | 136.60 | 127.65 | 128.95 | 0.1M |
| 2025-01-23 | 140.20 | 140.20 | 134.65 | 135.35 | 0.0M |
| 2025-01-22 | 144.00 | 145.25 | 134.45 | 139.75 | 0.0M |
| 2025-01-21 | 159.15 | 159.15 | 143.05 | 144.45 | 0.0M |
| 2025-01-20 | 154.85 | 154.85 | 149.00 | 153.05 | 0.0M |
| 2025-01-17 | 158.00 | 158.00 | 148.85 | 149.95 | 0.0M |
| 2025-01-16 | 154.30 | 157.15 | 152.20 | 153.05 | 0.0M |
| 2025-01-15 | 152.35 | 152.35 | 146.45 | 149.60 | 0.1M |
| 2025-01-14 | 150.35 | 153.15 | 146.95 | 148.75 | 0.1M |
| 2025-01-13 | 158.20 | 163.10 | 148.55 | 150.05 | 0.1M |
| 2025-01-10 | 170.60 | 172.60 | 163.30 | 165.05 | 0.1M |
| 2025-01-09 | 178.45 | 178.45 | 172.40 | 174.85 | 0.0M |
| 2025-01-08 | 177.75 | 181.55 | 172.40 | 175.15 | 0.1M |
| 2025-01-07 | 181.45 | 181.45 | 172.05 | 174.45 | 0.0M |
| 2025-01-06 | 185.00 | 190.80 | 176.55 | 177.30 | 0.1M |
| 2025-01-03 | 179.10 | 187.85 | 179.10 | 184.85 | 0.1M |
| 2025-01-02 | 177.90 | 183.75 | 177.90 | 181.40 | 0.0M |
| 2025-01-01 | 173.10 | 180.65 | 173.10 | 177.75 | 0.0M |