490.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 484.50 | 484.50 | 480.60 | 480.80 | 108.7K |
| 09:05 | 481.30 | 481.30 | 480.40 | 480.60 | 6.5K |
| 09:10 | 480.60 | 482.00 | 480.60 | 481.90 | 11.9K |
| 09:15 | 481.60 | 481.70 | 481.00 | 481.00 | 9.1K |
| 09:20 | 481.50 | 481.90 | 481.50 | 481.60 | 7.4K |
| 09:25 | 481.90 | 482.20 | 481.90 | 482.20 | 5.0K |
| 09:30 | 482.20 | 483.20 | 482.20 | 482.80 | 4.7K |
| 09:35 | 482.60 | 482.60 | 481.90 | 482.50 | 8.4K |
| 09:40 | 482.40 | 482.60 | 482.10 | 482.30 | 3.8K |
| 09:45 | 482.30 | 482.80 | 482.00 | 482.60 | 11.2K |
| 09:50 | 482.50 | 483.00 | 482.50 | 482.70 | 5.6K |
| 09:55 | 482.60 | 483.30 | 481.80 | 481.80 | 21.9K |
| 10:00 | 481.70 | 482.10 | 481.70 | 481.90 | 4.2K |
| 10:05 | 482.00 | 483.00 | 481.80 | 483.00 | 9.3K |
| 10:10 | 483.30 | 483.30 | 482.70 | 482.70 | 3.6K |
| 10:15 | 483.00 | 483.50 | 482.70 | 483.20 | 6.7K |
| 10:20 | 482.90 | 483.00 | 482.70 | 482.70 | 3.8K |
| 10:25 | 482.90 | 483.00 | 482.70 | 483.00 | 1.8K |
| 10:30 | 482.90 | 482.90 | 482.30 | 482.30 | 3.1K |
| 10:35 | 482.50 | 482.90 | 482.20 | 482.70 | 28.3K |
| 10:40 | 482.70 | 483.10 | 482.70 | 483.00 | 5.8K |
| 10:45 | 483.60 | 483.70 | 483.30 | 483.70 | 13.8K |
| 10:50 | 483.70 | 484.30 | 483.60 | 484.00 | 12.5K |
| 10:55 | 484.10 | 484.20 | 483.80 | 483.80 | 2.6K |
| 11:00 | 483.80 | 484.00 | 483.60 | 483.90 | 4.7K |
| 11:05 | 484.00 | 484.10 | 483.90 | 483.90 | 3.1K |
| 11:10 | 483.90 | 484.10 | 483.70 | 483.90 | 6.9K |
| 11:15 | 483.70 | 483.70 | 483.00 | 483.20 | 6.4K |
| 11:20 | 483.20 | 483.20 | 482.50 | 482.70 | 2.6K |
| 11:25 | 482.60 | 482.90 | 482.60 | 482.70 | 4.2K |
| 11:30 | 482.10 | 482.10 | 482.10 | 482.10 | 0.9K |
| 12:30 | 482.80 | 482.90 | 482.10 | 482.40 | 12.8K |
| 12:35 | 482.30 | 482.80 | 482.20 | 482.80 | 7.4K |
| 12:40 | 482.90 | 483.50 | 482.80 | 483.10 | 15.3K |
| 12:45 | 483.40 | 483.70 | 483.30 | 483.60 | 7.3K |
| 12:50 | 483.60 | 483.60 | 483.20 | 483.40 | 3.9K |
| 12:55 | 483.60 | 483.60 | 483.20 | 483.60 | 14.5K |
| 13:00 | 483.20 | 483.20 | 482.60 | 482.60 | 9.7K |
| 13:05 | 482.70 | 482.70 | 482.40 | 482.60 | 3.2K |
| 13:10 | 482.70 | 483.30 | 482.70 | 483.10 | 11.7K |
| 13:15 | 483.20 | 483.20 | 482.70 | 482.80 | 4.1K |
| 13:20 | 482.80 | 483.30 | 482.80 | 483.30 | 8.4K |
| 13:25 | 483.30 | 483.60 | 482.80 | 482.80 | 15.1K |
| 13:30 | 482.90 | 483.20 | 482.90 | 483.20 | 2.5K |
| 13:35 | 483.10 | 483.20 | 483.00 | 483.20 | 7.9K |
| 13:40 | 483.10 | 483.10 | 483.00 | 483.00 | 0.2K |
| 13:45 | 483.00 | 483.10 | 482.90 | 482.90 | 4.1K |
| 13:50 | 482.90 | 483.20 | 482.80 | 483.20 | 7.5K |
| 13:55 | 483.10 | 483.10 | 482.90 | 482.90 | 1.3K |
| 14:00 | 483.00 | 483.00 | 482.20 | 482.20 | 14.3K |
| 14:05 | 482.20 | 482.80 | 482.20 | 482.70 | 14.7K |
| 14:10 | 482.70 | 482.90 | 482.60 | 482.60 | 5.7K |
| 14:15 | 482.60 | 483.00 | 482.40 | 482.60 | 10.7K |
| 14:20 | 482.60 | 482.70 | 482.50 | 482.60 | 3.2K |
| 14:25 | 482.50 | 483.00 | 482.50 | 482.90 | 13.4K |
| 14:30 | 482.70 | 482.80 | 482.60 | 482.80 | 7.5K |
| 14:35 | 482.70 | 482.90 | 482.70 | 482.80 | 4.5K |
| 14:40 | 482.70 | 483.00 | 482.70 | 482.90 | 6.2K |
| 14:45 | 482.80 | 482.80 | 482.70 | 482.70 | 1.4K |
| 14:50 | 482.70 | 483.20 | 482.70 | 483.00 | 8.0K |
| 14:55 | 483.10 | 483.40 | 483.10 | 483.40 | 5.3K |
| 15:00 | 483.20 | 484.20 | 483.20 | 484.20 | 22.0K |
| 15:05 | 484.20 | 484.50 | 484.10 | 484.20 | 19.9K |
| 15:10 | 484.30 | 484.40 | 483.90 | 484.30 | 10.5K |
| 15:15 | 484.30 | 484.70 | 484.10 | 484.50 | 16.3K |
| 15:20 | 484.50 | 484.70 | 484.00 | 484.00 | 16.2K |
| 15:30 | 483.20 | 483.20 | 483.20 | 483.20 | 334.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 485.40 | 490.40 | 485.10 | 490.20 | 1.6M |
| 2025-09-25 | 485.00 | 487.90 | 483.00 | 484.40 | 1.4M |
| 2025-09-24 | 484.10 | 484.70 | 480.40 | 483.20 | 1.0M |
| 2025-09-22 | 483.00 | 487.50 | 481.50 | 482.80 | 1.4M |
| 2025-09-19 | 483.20 | 489.80 | 481.70 | 482.20 | 1.9M |
| 2025-09-18 | 489.80 | 489.80 | 482.20 | 482.90 | 1.2M |
| 2025-09-17 | 490.10 | 491.00 | 482.60 | 485.00 | 1.1M |
| 2025-09-16 | 490.40 | 492.50 | 488.70 | 491.00 | 1.2M |
| 2025-09-12 | 495.00 | 495.00 | 488.70 | 489.90 | 1.2M |
| 2025-09-11 | 491.50 | 493.00 | 486.10 | 490.10 | 1.1M |
| 2025-09-10 | 483.40 | 489.00 | 481.00 | 487.10 | 1.1M |
| 2025-09-09 | 482.00 | 486.00 | 480.30 | 482.40 | 1.0M |
| 2025-09-08 | 481.30 | 481.40 | 476.50 | 478.40 | 1.0M |
| 2025-09-05 | 473.10 | 479.30 | 472.30 | 478.60 | 1.2M |
| 2025-09-04 | 469.90 | 472.50 | 468.60 | 472.50 | 1.0M |
| 2025-09-03 | 473.00 | 473.50 | 466.00 | 466.80 | 2.1M |
| 2025-09-02 | 465.70 | 473.00 | 464.30 | 473.00 | 1.6M |
| 2025-09-01 | 461.00 | 466.40 | 460.00 | 466.00 | 1.9M |
| 2025-08-29 | 464.10 | 466.70 | 462.50 | 462.80 | 1.4M |
| 2025-08-28 | 466.50 | 468.90 | 465.70 | 467.80 | 1.2M |
| 2025-08-27 | 463.00 | 467.30 | 459.60 | 467.30 | 1.5M |
| 2025-08-26 | 467.00 | 467.80 | 463.50 | 465.50 | 1.3M |
| 2025-08-25 | 478.00 | 479.50 | 467.00 | 468.00 | 1.8M |
| 2025-08-22 | 474.90 | 479.70 | 473.70 | 476.70 | 1.5M |
| 2025-08-21 | 470.20 | 475.20 | 468.20 | 474.90 | 1.1M |
| 2025-08-20 | 467.20 | 472.00 | 466.50 | 470.20 | 1.1M |
| 2025-08-19 | 467.30 | 469.20 | 465.20 | 467.90 | 0.9M |
| 2025-08-18 | 461.70 | 466.30 | 461.40 | 466.10 | 0.9M |
| 2025-08-15 | 461.50 | 465.60 | 461.20 | 464.00 | 1.2M |
| 2025-08-14 | 458.00 | 461.60 | 455.00 | 461.60 | 1.1M |
| 2025-08-13 | 464.00 | 466.20 | 460.00 | 460.40 | 1.5M |
| 2025-08-12 | 464.00 | 466.20 | 461.10 | 462.90 | 1.6M |
| 2025-08-08 | 457.70 | 463.10 | 456.30 | 462.20 | 2.1M |
| 2025-08-07 | 454.30 | 461.00 | 453.10 | 457.50 | 1.8M |
| 2025-08-06 | 448.00 | 451.50 | 446.00 | 451.50 | 1.8M |
| 2025-08-05 | 439.40 | 446.70 | 438.50 | 445.00 | 1.7M |
| 2025-08-04 | 434.40 | 439.10 | 433.00 | 437.40 | 1.3M |
| 2025-08-01 | 436.80 | 444.00 | 435.40 | 441.60 | 1.9M |
| 2025-07-31 | 435.00 | 437.90 | 431.10 | 437.90 | 1.7M |
| 2025-07-30 | 446.20 | 446.20 | 430.80 | 433.60 | 4.1M |
| 2025-07-29 | 428.20 | 432.60 | 426.20 | 430.20 | 2.2M |
| 2025-07-28 | 430.30 | 433.20 | 425.00 | 425.00 | 1.7M |
| 2025-07-25 | 430.00 | 433.30 | 428.50 | 432.60 | 1.1M |
| 2025-07-24 | 429.70 | 433.80 | 428.50 | 430.70 | 1.4M |
| 2025-07-23 | 423.10 | 429.20 | 421.10 | 427.00 | 1.6M |
| 2025-07-22 | 422.40 | 424.50 | 418.70 | 420.40 | 1.3M |
| 2025-07-18 | 429.50 | 429.50 | 421.20 | 421.20 | 1.3M |
| 2025-07-17 | 422.20 | 429.20 | 420.60 | 427.60 | 1.7M |
| 2025-07-16 | 429.00 | 431.40 | 426.40 | 426.40 | 0.7M |
| 2025-07-15 | 429.60 | 432.40 | 427.90 | 429.50 | 1.3M |
| 2025-07-14 | 424.00 | 428.10 | 422.60 | 427.30 | 1.2M |
| 2025-07-11 | 423.70 | 428.00 | 423.10 | 425.90 | 0.9M |
| 2025-07-10 | 422.00 | 423.50 | 419.80 | 422.00 | 1.4M |
| 2025-07-09 | 422.50 | 424.90 | 421.40 | 422.40 | 1.2M |
| 2025-07-08 | 422.00 | 422.00 | 416.10 | 419.50 | 2.1M |
| 2025-07-07 | 418.60 | 421.00 | 416.20 | 421.00 | 1.4M |
| 2025-07-04 | 422.60 | 423.30 | 416.10 | 416.50 | 1.6M |
| 2025-07-03 | 422.60 | 424.20 | 418.20 | 421.50 | 1.2M |
| 2025-07-02 | 422.50 | 425.70 | 421.20 | 423.90 | 1.3M |
| 2025-07-01 | 423.60 | 425.20 | 417.20 | 423.80 | 2.2M |
| 2025-06-30 | 428.00 | 431.40 | 427.10 | 427.10 | 1.9M |
| 2025-06-27 | 425.10 | 428.10 | 423.80 | 426.60 | 1.2M |
| 2025-06-26 | 420.00 | 423.50 | 419.50 | 423.50 | 1.0M |
| 2025-06-25 | 421.90 | 423.30 | 418.50 | 420.60 | 0.9M |
| 2025-06-24 | 423.50 | 424.50 | 421.80 | 422.20 | 0.9M |
| 2025-06-23 | 419.50 | 422.90 | 417.30 | 421.20 | 1.1M |
| 2025-06-20 | 421.30 | 427.00 | 420.60 | 421.40 | 2.4M |
| 2025-06-19 | 419.90 | 421.40 | 418.00 | 420.50 | 1.0M |
| 2025-06-18 | 418.00 | 419.30 | 417.20 | 417.90 | 0.7M |
| 2025-06-17 | 420.00 | 420.30 | 417.00 | 419.30 | 0.6M |
| 2025-06-16 | 420.00 | 424.00 | 417.00 | 419.60 | 1.1M |
| 2025-06-13 | 418.00 | 422.00 | 416.10 | 418.40 | 1.9M |
| 2025-06-12 | 417.60 | 418.30 | 415.80 | 417.60 | 1.2M |
| 2025-06-11 | 417.10 | 422.00 | 416.20 | 416.20 | 1.6M |
| 2025-06-10 | 421.10 | 425.30 | 415.60 | 415.60 | 1.2M |
| 2025-06-09 | 419.00 | 424.00 | 419.00 | 424.00 | 1.0M |
| 2025-06-06 | 418.00 | 420.00 | 415.80 | 417.40 | 0.7M |
| 2025-06-05 | 419.00 | 420.00 | 415.30 | 416.40 | 1.2M |
| 2025-06-04 | 414.00 | 422.20 | 414.00 | 419.40 | 1.1M |
| 2025-06-03 | 414.30 | 417.90 | 412.80 | 416.50 | 1.2M |
| 2025-06-02 | 415.20 | 416.20 | 412.70 | 414.40 | 1.4M |
| 2025-05-30 | 413.00 | 417.80 | 413.00 | 414.00 | 2.3M |
| 2025-05-29 | 414.50 | 418.90 | 414.50 | 415.80 | 1.7M |
| 2025-05-28 | 419.60 | 421.30 | 413.00 | 414.20 | 2.6M |
| 2025-05-27 | 418.90 | 420.70 | 415.50 | 419.40 | 1.4M |
| 2025-05-26 | 418.20 | 420.00 | 413.40 | 419.00 | 1.7M |
| 2025-05-23 | 419.00 | 421.00 | 415.20 | 420.50 | 1.0M |
| 2025-05-22 | 413.10 | 417.80 | 410.20 | 415.90 | 1.5M |
| 2025-05-21 | 422.40 | 425.00 | 416.40 | 417.60 | 1.3M |
| 2025-05-20 | 417.70 | 422.50 | 414.20 | 422.40 | 1.7M |
| 2025-05-19 | 419.80 | 421.60 | 413.90 | 415.70 | 1.9M |
| 2025-05-16 | 419.90 | 425.40 | 416.30 | 422.60 | 1.7M |
| 2025-05-15 | 421.50 | 423.50 | 411.30 | 419.00 | 2.0M |
| 2025-05-14 | 416.60 | 424.50 | 413.00 | 422.40 | 2.5M |
| 2025-05-13 | 427.60 | 428.30 | 406.20 | 418.30 | 5.2M |
| 2025-05-12 | 416.00 | 421.80 | 415.10 | 419.60 | 2.4M |
| 2025-05-09 | 404.60 | 418.00 | 402.80 | 413.90 | 2.5M |
| 2025-05-08 | 401.00 | 401.50 | 396.30 | 398.50 | 0.8M |
| 2025-05-07 | 404.50 | 407.10 | 402.60 | 403.10 | 1.3M |
| 2025-05-02 | 398.00 | 400.60 | 395.40 | 398.70 | 1.0M |
| 2025-05-01 | 404.00 | 405.80 | 398.50 | 399.10 | 1.3M |
| 2025-04-30 | 393.90 | 400.60 | 393.90 | 400.00 | 1.8M |
| 2025-04-28 | 394.10 | 396.40 | 390.40 | 392.20 | 0.9M |
| 2025-04-25 | 390.00 | 396.90 | 389.70 | 393.40 | 1.0M |
| 2025-04-24 | 394.10 | 395.90 | 388.10 | 388.10 | 0.8M |
| 2025-04-23 | 400.00 | 400.80 | 392.50 | 394.10 | 1.9M |
| 2025-04-22 | 383.00 | 399.40 | 382.20 | 395.40 | 2.5M |
| 2025-04-21 | 387.50 | 390.20 | 382.50 | 383.00 | 0.9M |
| 2025-04-18 | 376.90 | 386.00 | 374.10 | 386.00 | 1.8M |
| 2025-04-17 | 361.90 | 371.30 | 361.80 | 371.30 | 1.1M |
| 2025-04-16 | 358.00 | 360.70 | 355.80 | 359.30 | 0.8M |
| 2025-04-15 | 359.20 | 360.20 | 354.20 | 354.20 | 0.6M |
| 2025-04-14 | 356.00 | 358.00 | 353.10 | 354.20 | 1.0M |
| 2025-04-11 | 338.90 | 349.80 | 335.60 | 349.00 | 1.2M |
| 2025-04-10 | 363.40 | 363.40 | 352.90 | 354.90 | 0.9M |
| 2025-04-09 | 342.00 | 343.80 | 332.70 | 336.90 | 1.2M |
| 2025-04-08 | 342.60 | 352.70 | 340.10 | 348.80 | 1.5M |
| 2025-04-07 | 328.20 | 341.40 | 323.70 | 329.80 | 2.9M |
| 2025-04-04 | 364.00 | 366.60 | 352.40 | 358.80 | 2.1M |
| 2025-04-03 | 366.80 | 371.50 | 365.90 | 369.40 | 1.6M |
| 2025-04-02 | 383.70 | 384.30 | 377.30 | 378.60 | 0.8M |
| 2025-04-01 | 385.80 | 387.60 | 380.50 | 380.50 | 1.3M |
| 2025-03-31 | 384.00 | 384.70 | 377.40 | 381.80 | 1.4M |
| 2025-03-28 | 390.00 | 394.40 | 388.30 | 389.80 | 1.5M |
| 2025-03-27 | 396.20 | 401.40 | 394.50 | 400.70 | 1.7M |
| 2025-03-26 | 399.60 | 401.50 | 394.70 | 399.30 | 1.6M |
| 2025-03-25 | 396.80 | 402.00 | 395.10 | 398.30 | 1.4M |
| 2025-03-24 | 402.10 | 402.10 | 395.10 | 397.30 | 1.2M |
| 2025-03-21 | 397.60 | 403.30 | 397.00 | 402.10 | 0.9M |
| 2025-03-19 | 398.00 | 401.90 | 396.40 | 398.30 | 1.2M |
| 2025-03-18 | 396.40 | 401.50 | 394.00 | 398.80 | 1.6M |
| 2025-03-17 | 393.20 | 397.00 | 392.00 | 394.60 | 1.0M |
| 2025-03-14 | 385.10 | 402.00 | 382.60 | 395.60 | 3.1M |
| 2025-03-13 | 388.00 | 390.40 | 384.00 | 386.00 | 1.4M |
| 2025-03-12 | 375.10 | 389.20 | 375.10 | 388.10 | 2.4M |
| 2025-03-11 | 375.00 | 377.10 | 370.10 | 377.10 | 1.8M |
| 2025-03-10 | 387.10 | 387.10 | 379.30 | 379.90 | 1.8M |
| 2025-03-07 | 386.20 | 390.10 | 380.80 | 390.10 | 1.4M |
| 2025-03-06 | 393.60 | 395.20 | 388.50 | 390.30 | 1.1M |
| 2025-03-05 | 391.50 | 395.80 | 390.20 | 393.10 | 1.4M |
| 2025-03-04 | 393.50 | 393.50 | 388.00 | 389.70 | 0.9M |
| 2025-03-03 | 390.00 | 394.20 | 389.30 | 393.90 | 1.1M |
| 2025-02-28 | 390.00 | 390.00 | 385.90 | 388.40 | 3.0M |
| 2025-02-27 | 388.00 | 390.20 | 386.00 | 390.20 | 0.9M |
| 2025-02-26 | 394.00 | 394.90 | 381.40 | 385.60 | 1.0M |
| 2025-02-25 | 385.00 | 393.70 | 384.80 | 392.10 | 1.1M |
| 2025-02-21 | 388.10 | 389.40 | 382.60 | 383.70 | 1.3M |
| 2025-02-20 | 395.00 | 395.00 | 387.90 | 389.20 | 0.9M |
| 2025-02-19 | 398.10 | 401.60 | 396.40 | 396.40 | 0.7M |
| 2025-02-18 | 398.00 | 400.00 | 395.10 | 397.80 | 0.6M |
| 2025-02-17 | 397.60 | 403.30 | 397.30 | 397.50 | 0.8M |
| 2025-02-14 | 397.80 | 397.80 | 391.80 | 396.90 | 0.6M |
| 2025-02-13 | 392.00 | 397.90 | 391.00 | 395.10 | 1.7M |
| 2025-02-12 | 397.50 | 397.50 | 390.60 | 390.60 | 0.9M |
| 2025-02-10 | 393.20 | 397.10 | 392.00 | 395.10 | 1.2M |
| 2025-02-07 | 394.40 | 399.50 | 393.10 | 393.10 | 0.7M |
| 2025-02-06 | 404.00 | 405.80 | 394.20 | 394.20 | 1.3M |
| 2025-02-05 | 398.50 | 404.70 | 397.60 | 402.80 | 1.6M |
| 2025-02-04 | 407.60 | 409.40 | 398.60 | 400.70 | 1.5M |
| 2025-02-03 | 382.00 | 404.70 | 381.80 | 402.30 | 3.9M |
| 2025-01-31 | 384.10 | 388.00 | 379.50 | 384.00 | 1.1M |
| 2025-01-30 | 377.00 | 386.40 | 376.00 | 384.00 | 1.6M |
| 2025-01-29 | 374.00 | 380.80 | 374.00 | 379.10 | 0.8M |
| 2025-01-28 | 375.00 | 376.30 | 371.80 | 374.70 | 0.7M |
| 2025-01-27 | 369.80 | 374.40 | 368.70 | 373.50 | 1.0M |
| 2025-01-24 | 370.90 | 370.90 | 364.60 | 364.60 | 0.6M |
| 2025-01-23 | 369.90 | 370.00 | 363.30 | 367.00 | 1.3M |
| 2025-01-22 | 370.70 | 372.20 | 367.00 | 367.00 | 1.0M |
| 2025-01-21 | 370.10 | 370.70 | 366.90 | 369.00 | 0.8M |
| 2025-01-20 | 369.00 | 371.10 | 367.90 | 369.40 | 0.4M |
| 2025-01-17 | 367.80 | 368.50 | 364.50 | 367.00 | 0.8M |
| 2025-01-16 | 370.00 | 372.80 | 367.50 | 368.20 | 1.0M |
| 2025-01-15 | 367.30 | 377.50 | 365.00 | 369.90 | 1.3M |
| 2025-01-14 | 369.00 | 369.60 | 363.40 | 365.60 | 1.4M |
| 2025-01-10 | 368.20 | 370.10 | 365.50 | 365.50 | 0.8M |
| 2025-01-09 | 374.70 | 374.90 | 367.60 | 368.20 | 1.4M |
| 2025-01-08 | 374.40 | 375.70 | 371.30 | 374.90 | 1.6M |
| 2025-01-07 | 375.70 | 377.30 | 372.60 | 376.70 | 1.0M |
| 2025-01-06 | 383.80 | 384.30 | 375.40 | 376.30 | 1.6M |