201.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 213.65 | 215.45 | 212.35 | 214.00 | 20.5K |
| 09:20 | 213.90 | 214.00 | 209.45 | 209.50 | 12.2K |
| 09:25 | 210.20 | 211.60 | 210.15 | 210.25 | 6.4K |
| 09:30 | 210.45 | 210.45 | 207.90 | 208.85 | 6.2K |
| 09:35 | 208.75 | 210.75 | 207.75 | 210.75 | 7.2K |
| 09:40 | 210.40 | 210.95 | 209.90 | 210.80 | 4.0K |
| 09:45 | 210.70 | 210.70 | 209.40 | 210.05 | 4.3K |
| 09:50 | 209.90 | 209.90 | 209.05 | 209.40 | 1.8K |
| 09:55 | 209.30 | 209.60 | 208.50 | 209.10 | 2.5K |
| 10:00 | 209.05 | 209.60 | 208.70 | 209.60 | 3.0K |
| 10:05 | 209.60 | 210.25 | 209.45 | 210.25 | 1.5K |
| 10:10 | 210.60 | 210.60 | 209.50 | 209.65 | 1.3K |
| 10:15 | 209.65 | 209.65 | 209.30 | 209.65 | 1.9K |
| 10:20 | 209.70 | 209.95 | 209.45 | 209.45 | 1.4K |
| 10:30 | 209.60 | 210.00 | 209.30 | 209.30 | 2.8K |
| 10:35 | 209.30 | 210.60 | 209.30 | 210.55 | 0.9K |
| 10:40 | 210.65 | 210.65 | 210.05 | 210.05 | 0.7K |
| 10:45 | 209.85 | 210.30 | 209.85 | 210.00 | 1.3K |
| 10:50 | 210.35 | 210.35 | 209.65 | 209.65 | 0.7K |
| 10:55 | 209.45 | 209.45 | 209.00 | 209.35 | 1.8K |
| 11:00 | 209.10 | 209.30 | 209.10 | 209.30 | 0.4K |
| 11:05 | 209.50 | 209.50 | 209.00 | 209.30 | 3.3K |
| 11:10 | 209.10 | 209.20 | 208.35 | 208.35 | 0.4K |
| 11:15 | 208.75 | 208.75 | 208.30 | 208.55 | 0.3K |
| 11:20 | 208.30 | 209.05 | 208.30 | 208.65 | 0.1K |
| 11:25 | 209.20 | 209.20 | 209.10 | 209.10 | 0.6K |
| 11:30 | 209.00 | 209.05 | 209.00 | 209.05 | 0.3K |
| 11:35 | 209.50 | 209.50 | 209.10 | 209.10 | 0.4K |
| 11:40 | 209.55 | 209.65 | 209.55 | 209.65 | 0.2K |
| 11:45 | 210.15 | 210.50 | 210.05 | 210.45 | 3.1K |
| 11:50 | 209.85 | 210.45 | 209.85 | 209.85 | 0.4K |
| 11:55 | 210.15 | 210.15 | 210.15 | 210.15 | 0.0K |
| 12:00 | 209.90 | 210.95 | 209.90 | 210.65 | 0.7K |
| 12:05 | 210.65 | 211.25 | 210.55 | 211.25 | 0.1K |
| 12:10 | 211.25 | 211.35 | 210.15 | 210.50 | 1.5K |
| 12:15 | 210.50 | 210.50 | 210.05 | 210.05 | 0.2K |
| 12:20 | 210.35 | 210.35 | 210.15 | 210.15 | 0.4K |
| 12:25 | 210.00 | 210.50 | 210.00 | 210.35 | 4.4K |
| 12:30 | 210.35 | 210.80 | 210.35 | 210.50 | 1.8K |
| 12:35 | 210.85 | 211.05 | 210.45 | 210.45 | 5.3K |
| 12:40 | 210.40 | 210.40 | 209.80 | 209.80 | 0.9K |
| 12:45 | 209.85 | 210.55 | 209.85 | 210.55 | 0.1K |
| 12:50 | 210.20 | 210.50 | 209.45 | 209.45 | 0.5K |
| 12:55 | 209.35 | 209.70 | 209.25 | 209.65 | 0.9K |
| 13:00 | 209.60 | 209.85 | 209.60 | 209.85 | 0.3K |
| 13:05 | 210.20 | 210.35 | 209.85 | 209.85 | 0.2K |
| 13:10 | 209.60 | 209.60 | 209.60 | 209.60 | 0.2K |
| 13:15 | 210.05 | 210.05 | 209.80 | 209.90 | 0.5K |
| 13:20 | 209.90 | 209.90 | 209.60 | 209.60 | 0.3K |
| 13:25 | 209.65 | 209.90 | 209.65 | 209.65 | 0.1K |
| 13:30 | 209.90 | 210.10 | 209.90 | 210.10 | 0.8K |
| 13:35 | 210.85 | 210.85 | 210.00 | 210.00 | 0.6K |
| 13:40 | 209.85 | 211.45 | 209.85 | 210.10 | 6.6K |
| 13:45 | 210.25 | 210.25 | 209.60 | 210.05 | 0.7K |
| 13:50 | 210.05 | 210.15 | 210.05 | 210.10 | 0.3K |
| 13:55 | 210.15 | 210.15 | 210.00 | 210.00 | 1.8K |
| 14:00 | 210.05 | 210.30 | 210.05 | 210.25 | 0.6K |
| 14:05 | 210.70 | 210.90 | 210.45 | 210.85 | 2.0K |
| 14:10 | 210.40 | 210.40 | 210.20 | 210.20 | 0.9K |
| 14:15 | 209.80 | 210.45 | 209.80 | 210.45 | 0.3K |
| 14:20 | 210.35 | 210.35 | 209.80 | 209.80 | 0.8K |
| 14:25 | 209.65 | 210.35 | 209.65 | 210.35 | 2.4K |
| 14:30 | 210.35 | 211.50 | 210.25 | 211.50 | 1.3K |
| 14:35 | 211.70 | 213.90 | 211.70 | 212.70 | 4.8K |
| 14:40 | 212.55 | 215.20 | 212.55 | 215.00 | 22.5K |
| 14:45 | 214.90 | 220.90 | 214.70 | 218.80 | 65.4K |
| 14:50 | 218.80 | 219.15 | 216.50 | 216.70 | 13.3K |
| 14:55 | 216.70 | 217.95 | 216.10 | 217.95 | 5.9K |
| 15:00 | 217.95 | 219.00 | 217.45 | 218.30 | 4.9K |
| 15:05 | 218.55 | 218.55 | 216.40 | 216.70 | 12.3K |
| 15:10 | 216.40 | 216.80 | 216.10 | 216.30 | 5.2K |
| 15:15 | 216.50 | 218.25 | 216.50 | 217.60 | 15.6K |
| 15:20 | 217.70 | 217.70 | 216.75 | 217.50 | 4.2K |
| 15:25 | 218.00 | 218.05 | 216.10 | 217.30 | 7.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 210.40 | 213.90 | 199.05 | 201.80 | 0.3M |
| 2025-09-25 | 211.10 | 214.25 | 203.55 | 210.25 | 0.2M |
| 2025-09-24 | 217.95 | 218.35 | 204.25 | 207.60 | 0.1M |
| 2025-09-23 | 212.15 | 220.90 | 207.65 | 217.30 | 0.3M |
| 2025-09-22 | 203.80 | 216.20 | 195.55 | 212.55 | 0.5M |
| 2025-09-19 | 199.40 | 204.55 | 195.05 | 196.95 | 0.1M |
| 2025-09-18 | 203.30 | 208.80 | 197.15 | 198.45 | 0.1M |
| 2025-09-17 | 206.65 | 207.90 | 201.20 | 202.25 | 0.1M |
| 2025-09-16 | 208.35 | 217.00 | 203.30 | 205.90 | 0.1M |
| 2025-09-15 | 208.45 | 211.90 | 203.05 | 207.10 | 0.2M |
| 2025-09-12 | 188.75 | 207.10 | 188.75 | 206.35 | 0.6M |
| 2025-09-11 | 190.55 | 193.65 | 181.45 | 188.30 | 0.1M |
| 2025-09-10 | 195.00 | 199.30 | 189.00 | 190.45 | 0.1M |
| 2025-09-09 | 203.90 | 204.30 | 182.25 | 193.55 | 0.2M |
| 2025-09-08 | 196.05 | 207.50 | 189.45 | 201.05 | 0.4M |
| 2025-09-05 | 180.70 | 198.55 | 180.70 | 189.10 | 0.5M |
| 2025-09-04 | 186.40 | 189.35 | 178.00 | 180.60 | 0.4M |
| 2025-09-03 | 163.15 | 195.30 | 163.15 | 186.00 | 2.1M |
| 2025-09-02 | 166.05 | 167.65 | 159.00 | 162.75 | 0.2M |
| 2025-09-01 | 151.70 | 166.95 | 151.00 | 163.65 | 0.7M |
| 2025-08-29 | 150.00 | 154.10 | 147.10 | 148.90 | 0.2M |
| 2025-08-28 | 143.20 | 153.75 | 143.20 | 149.10 | 0.2M |
| 2025-08-26 | 149.40 | 154.15 | 145.05 | 148.40 | 0.1M |
| 2025-08-25 | 148.85 | 153.00 | 146.80 | 147.75 | 0.1M |
| 2025-08-22 | 145.30 | 154.80 | 145.30 | 147.65 | 0.2M |
| 2025-08-21 | 152.45 | 154.80 | 145.20 | 146.00 | 0.1M |
| 2025-08-20 | 154.20 | 155.05 | 147.45 | 153.20 | 0.1M |
| 2025-08-19 | 153.65 | 156.55 | 151.10 | 154.20 | 0.3M |
| 2025-08-18 | 136.15 | 159.00 | 135.85 | 152.35 | 0.6M |
| 2025-08-14 | 134.95 | 139.55 | 131.45 | 133.00 | 0.2M |
| 2025-08-13 | 128.80 | 136.45 | 126.95 | 134.50 | 0.2M |
| 2025-08-12 | 116.25 | 127.35 | 114.00 | 123.10 | 0.3M |
| 2025-08-11 | 123.95 | 123.95 | 112.25 | 114.55 | 0.3M |
| 2025-08-08 | 130.00 | 135.05 | 122.30 | 125.00 | 0.1M |
| 2025-08-07 | 139.55 | 141.65 | 122.30 | 128.10 | 0.3M |
| 2025-08-06 | 139.05 | 142.10 | 133.75 | 138.35 | 0.1M |
| 2025-08-05 | 130.95 | 142.25 | 130.30 | 137.55 | 0.4M |
| 2025-08-04 | 134.95 | 134.95 | 127.00 | 129.75 | 0.2M |
| 2025-08-01 | 138.20 | 139.90 | 130.25 | 131.45 | 0.4M |
| 2025-07-31 | 118.26 | 144.20 | 117.00 | 138.26 | 0.9M |
| 2025-07-30 | 122.01 | 126.50 | 120.81 | 122.36 | 0.2M |
| 2025-07-29 | 115.00 | 125.79 | 113.26 | 122.05 | 0.4M |
| 2025-07-28 | 121.69 | 121.69 | 112.56 | 115.52 | 0.3M |
| 2025-07-25 | 108.10 | 127.26 | 108.10 | 122.63 | 0.3M |
| 2025-07-24 | 117.16 | 119.66 | 112.00 | 113.62 | 0.2M |
| 2025-07-23 | 117.03 | 120.75 | 115.21 | 117.65 | 0.2M |
| 2025-07-22 | 115.99 | 122.00 | 112.50 | 117.02 | 0.3M |
| 2025-07-21 | 107.99 | 119.00 | 105.94 | 115.08 | 0.5M |
| 2025-07-18 | 100.20 | 104.70 | 100.20 | 103.84 | 0.0M |
| 2025-07-17 | 103.90 | 105.00 | 99.00 | 101.20 | 0.1M |
| 2025-07-16 | 102.29 | 105.50 | 96.51 | 102.43 | 0.1M |
| 2025-07-15 | 96.00 | 100.48 | 96.00 | 100.48 | 0.1M |
| 2025-07-14 | 93.10 | 97.00 | 93.10 | 95.70 | 0.0M |
| 2025-07-11 | 94.80 | 94.80 | 92.00 | 93.95 | 0.0M |
| 2025-07-10 | 95.99 | 95.99 | 91.23 | 93.62 | 0.0M |
| 2025-07-09 | 94.15 | 95.00 | 91.75 | 93.35 | 0.0M |
| 2025-07-08 | 96.77 | 96.77 | 90.50 | 96.57 | 0.4M |
| 2025-07-07 | 92.17 | 92.17 | 92.17 | 92.17 | 0.1M |
| 2025-07-04 | 85.50 | 88.00 | 85.50 | 87.79 | 0.0M |
| 2025-07-03 | 89.40 | 89.40 | 83.50 | 85.65 | 0.0M |
| 2025-07-02 | 90.40 | 90.40 | 86.10 | 87.00 | 0.1M |
| 2025-07-01 | 86.10 | 86.10 | 86.10 | 86.10 | 0.0M |
| 2025-06-30 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-06-27 | 79.55 | 79.55 | 78.10 | 78.10 | 0.0M |
| 2025-06-26 | 78.15 | 79.00 | 78.15 | 78.80 | 0.0M |
| 2025-06-25 | 77.98 | 78.09 | 76.20 | 78.09 | 0.0M |
| 2025-06-24 | 76.56 | 76.56 | 76.50 | 76.56 | 0.0M |
| 2025-06-23 | 74.00 | 75.06 | 74.00 | 75.06 | 0.0M |
| 2025-06-20 | 75.22 | 75.47 | 75.00 | 75.47 | 0.0M |
| 2025-06-19 | 76.84 | 76.84 | 75.31 | 75.31 | 0.0M |
| 2025-06-18 | 76.84 | 76.84 | 76.84 | 76.84 | 0.0M |
| 2025-06-17 | 78.40 | 78.40 | 78.40 | 78.40 | 0.0M |
| 2025-06-16 | 78.52 | 80.00 | 78.52 | 79.99 | 0.0M |
| 2025-06-13 | 80.99 | 80.99 | 80.00 | 80.00 | 0.0M |
| 2025-06-12 | 79.40 | 80.00 | 79.40 | 80.00 | 0.0M |
| 2025-06-11 | 79.59 | 79.59 | 79.50 | 79.55 | 0.1M |
| 2025-06-10 | 78.03 | 78.03 | 78.03 | 78.03 | 0.0M |
| 2025-06-09 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2025-06-06 | 75.50 | 75.50 | 75.00 | 75.00 | 0.0M |
| 2025-06-05 | 76.11 | 77.05 | 75.00 | 75.00 | 0.0M |
| 2025-06-04 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2025-06-03 | 79.00 | 79.00 | 78.06 | 78.06 | 0.0M |
| 2025-06-02 | 78.50 | 79.70 | 78.50 | 79.65 | 0.0M |
| 2025-05-30 | 78.14 | 78.14 | 78.14 | 78.14 | 0.1M |
| 2025-05-29 | 76.61 | 76.61 | 76.61 | 76.61 | 0.1M |
| 2025-05-28 | 73.62 | 75.11 | 73.62 | 75.11 | 0.1M |
| 2025-05-27 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0M |
| 2025-05-26 | 75.14 | 75.14 | 75.14 | 75.14 | 0.0M |
| 2025-05-23 | 73.81 | 76.80 | 73.81 | 76.67 | 0.1M |
| 2025-05-22 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0M |
| 2025-05-21 | 76.83 | 76.83 | 76.83 | 76.83 | 0.0M |
| 2025-05-20 | 78.39 | 78.39 | 78.39 | 78.39 | 0.0M |
| 2025-05-19 | 79.90 | 79.98 | 78.01 | 79.98 | 0.2M |
| 2025-05-16 | 73.02 | 76.67 | 72.00 | 76.18 | 0.1M |
| 2025-05-15 | 72.90 | 74.01 | 70.85 | 73.02 | 0.1M |
| 2025-05-14 | 72.60 | 73.00 | 71.00 | 72.03 | 0.1M |
| 2025-05-13 | 68.50 | 71.21 | 68.50 | 70.64 | 0.2M |
| 2025-05-12 | 65.70 | 67.83 | 65.70 | 67.82 | 0.1M |
| 2025-05-09 | 62.45 | 65.80 | 62.45 | 64.60 | 0.0M |
| 2025-05-08 | 66.99 | 68.60 | 65.00 | 65.45 | 0.0M |
| 2025-05-07 | 63.02 | 67.90 | 63.02 | 67.66 | 0.0M |
| 2025-05-06 | 69.00 | 69.00 | 65.78 | 66.03 | 0.0M |
| 2025-05-05 | 69.50 | 69.75 | 68.00 | 69.24 | 0.0M |
| 2025-05-02 | 69.00 | 69.99 | 67.00 | 68.46 | 0.0M |
| 2025-04-30 | 71.75 | 71.75 | 68.55 | 69.00 | 0.0M |
| 2025-04-29 | 68.12 | 72.68 | 67.12 | 71.97 | 0.0M |
| 2025-04-28 | 67.84 | 70.45 | 64.50 | 69.22 | 0.1M |
| 2025-04-25 | 71.19 | 71.20 | 67.84 | 67.84 | 0.0M |
| 2025-04-24 | 73.00 | 73.05 | 70.55 | 71.41 | 0.0M |
| 2025-04-23 | 72.55 | 73.40 | 71.00 | 72.22 | 0.0M |
| 2025-04-22 | 72.00 | 73.75 | 71.51 | 72.41 | 0.0M |
| 2025-04-21 | 72.50 | 73.20 | 71.50 | 72.13 | 0.0M |
| 2025-04-17 | 73.20 | 73.86 | 72.40 | 72.76 | 0.0M |
| 2025-04-16 | 75.75 | 75.75 | 74.00 | 74.23 | 0.0M |
| 2025-04-15 | 74.10 | 76.66 | 72.95 | 74.34 | 0.1M |
| 2025-04-11 | 74.24 | 74.50 | 72.05 | 72.88 | 0.0M |
| 2025-04-09 | 73.99 | 73.99 | 71.05 | 71.31 | 0.0M |
| 2025-04-08 | 71.88 | 76.05 | 68.81 | 74.21 | 0.1M |
| 2025-04-07 | 62.80 | 70.10 | 62.00 | 68.08 | 0.1M |
| 2025-04-04 | 71.45 | 76.50 | 71.40 | 74.96 | 0.1M |
| 2025-04-03 | 73.79 | 73.79 | 72.01 | 73.30 | 0.0M |
| 2025-04-02 | 72.22 | 74.80 | 70.86 | 73.59 | 0.0M |
| 2025-04-01 | 67.90 | 74.59 | 67.90 | 72.21 | 0.1M |
| 2025-03-28 | 70.51 | 72.71 | 67.00 | 67.71 | 0.1M |
| 2025-03-27 | 71.10 | 72.42 | 69.71 | 70.33 | 0.1M |
| 2025-03-26 | 74.00 | 74.12 | 71.00 | 71.10 | 0.1M |
| 2025-03-25 | 76.00 | 76.00 | 72.00 | 72.31 | 0.0M |
| 2025-03-24 | 73.82 | 76.80 | 73.40 | 73.99 | 0.1M |
| 2025-03-21 | 73.06 | 75.11 | 72.00 | 73.81 | 0.0M |
| 2025-03-20 | 76.99 | 76.99 | 72.50 | 73.18 | 0.1M |
| 2025-03-19 | 75.71 | 77.16 | 74.67 | 75.92 | 0.1M |
| 2025-03-18 | 73.47 | 76.49 | 72.07 | 75.68 | 0.1M |
| 2025-03-17 | 79.99 | 80.35 | 70.01 | 72.08 | 0.1M |
| 2025-03-13 | 84.10 | 86.37 | 78.03 | 78.50 | 0.3M |
| 2025-03-12 | 81.29 | 86.68 | 80.72 | 83.58 | 0.3M |
| 2025-03-11 | 76.99 | 81.44 | 74.47 | 80.29 | 0.1M |
| 2025-03-10 | 72.00 | 78.45 | 70.33 | 76.91 | 0.3M |
| 2025-03-07 | 68.23 | 74.45 | 67.09 | 72.39 | 0.2M |
| 2025-03-06 | 66.98 | 68.69 | 65.64 | 68.31 | 0.2M |
| 2025-03-05 | 62.84 | 66.31 | 62.00 | 65.59 | 0.2M |
| 2025-03-04 | 62.51 | 64.55 | 60.50 | 61.97 | 0.1M |
| 2025-03-03 | 66.01 | 67.00 | 59.91 | 61.99 | 0.1M |
| 2025-02-28 | 65.45 | 66.00 | 62.50 | 64.41 | 0.1M |
| 2025-02-27 | 70.80 | 70.80 | 63.50 | 64.57 | 0.4M |
| 2025-02-25 | 66.90 | 70.85 | 66.71 | 70.09 | 0.2M |
| 2025-02-24 | 72.05 | 72.95 | 66.60 | 66.94 | 0.2M |
| 2025-02-21 | 74.98 | 77.76 | 72.75 | 73.19 | 0.1M |
| 2025-02-20 | 77.70 | 77.80 | 74.36 | 76.14 | 0.1M |
| 2025-02-19 | 73.99 | 78.24 | 72.49 | 77.06 | 0.1M |
| 2025-02-18 | 81.38 | 81.81 | 72.36 | 73.92 | 0.1M |
| 2025-02-17 | 81.51 | 82.81 | 77.40 | 79.79 | 0.2M |
| 2025-02-14 | 92.99 | 92.99 | 78.60 | 82.33 | 0.3M |
| 2025-02-13 | 93.99 | 95.08 | 90.50 | 91.62 | 0.2M |
| 2025-02-12 | 94.00 | 104.45 | 89.48 | 97.62 | 0.3M |
| 2025-02-11 | 98.49 | 98.49 | 91.90 | 94.32 | 0.2M |
| 2025-02-10 | 96.11 | 101.74 | 94.46 | 98.50 | 0.3M |
| 2025-02-07 | 96.99 | 97.54 | 91.05 | 93.97 | 0.4M |
| 2025-02-06 | 105.52 | 105.85 | 94.75 | 96.45 | 0.5M |
| 2025-02-05 | 100.00 | 109.70 | 95.19 | 104.08 | 0.8M |
| 2025-02-04 | 89.90 | 94.43 | 88.50 | 94.43 | 0.0M |
| 2025-02-03 | 88.10 | 91.60 | 87.49 | 89.94 | 0.2M |
| 2025-02-01 | 92.09 | 95.81 | 92.09 | 92.09 | 0.3M |
| 2025-01-31 | 97.00 | 100.10 | 96.93 | 96.93 | 0.3M |
| 2025-01-30 | 98.00 | 107.50 | 97.51 | 102.03 | 0.8M |
| 2025-01-29 | 102.64 | 102.64 | 102.64 | 102.64 | 0.0M |
| 2025-01-28 | 108.04 | 108.04 | 108.04 | 108.04 | 0.0M |
| 2025-01-27 | 113.72 | 113.72 | 113.72 | 113.72 | 0.0M |
| 2025-01-24 | 119.70 | 124.50 | 119.70 | 119.70 | 0.2M |
| 2025-01-23 | 120.00 | 125.99 | 120.00 | 125.99 | 0.8M |
| 2025-01-22 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |