286.25
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 259.05 | 260.00 | 259.05 | 260.00 | 4.1K |
| 09:25 | 267.00 | 267.00 | 267.00 | 267.00 | 0.1K |
| 09:30 | 264.35 | 267.00 | 262.05 | 262.05 | 0.7K |
| 09:35 | 267.00 | 267.00 | 267.00 | 267.00 | 0.1K |
| 09:40 | 264.65 | 275.80 | 264.65 | 275.80 | 0.1K |
| 09:50 | 274.75 | 274.95 | 274.75 | 274.95 | 0.2K |
| 09:55 | 282.00 | 284.95 | 282.00 | 284.95 | 0.6K |
| 10:00 | 284.95 | 286.00 | 284.95 | 286.00 | 1.7K |
| 10:05 | 286.25 | 286.25 | 286.25 | 286.25 | 0.2K |
| 10:10 | 286.25 | 286.25 | 284.00 | 286.25 | 1.0K |
| 10:15 | 286.00 | 286.25 | 286.00 | 286.25 | 2.4K |
| 10:20 | 286.25 | 286.25 | 286.00 | 286.00 | 1.9K |
| 10:25 | 286.00 | 286.00 | 286.00 | 286.00 | 0.2K |
| 10:30 | 286.00 | 286.00 | 285.00 | 285.00 | 0.1K |
| 10:35 | 280.00 | 286.00 | 280.00 | 286.00 | 0.7K |
| 10:40 | 280.00 | 286.25 | 274.00 | 285.95 | 0.5K |
| 10:45 | 285.50 | 285.50 | 285.50 | 285.50 | 0.0K |
| 10:55 | 286.25 | 286.25 | 286.25 | 286.25 | 2.0K |
| 11:00 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 11:05 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 11:15 | 277.00 | 277.00 | 277.00 | 277.00 | 0.1K |
| 11:20 | 286.25 | 286.25 | 286.25 | 286.25 | 0.2K |
| 11:30 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 11:40 | 286.25 | 286.25 | 286.25 | 286.25 | 2.9K |
| 11:45 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 11:55 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:00 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:05 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 12:10 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:15 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:20 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 12:30 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:35 | 282.00 | 286.25 | 282.00 | 286.25 | 0.3K |
| 12:40 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 12:50 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 13:05 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 13:20 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 13:25 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 13:30 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 13:35 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 14:00 | 286.25 | 286.25 | 286.25 | 286.25 | 0.5K |
| 14:05 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 14:20 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| 14:35 | 286.25 | 286.25 | 282.00 | 282.00 | 1.2K |
| 14:45 | 283.10 | 283.10 | 283.10 | 283.10 | 0.1K |
| 15:00 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 15:15 | 286.25 | 286.25 | 286.25 | 286.25 | 0.1K |
| 15:25 | 286.25 | 286.25 | 286.25 | 286.25 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 260.35 | 286.25 | 259.05 | 286.25 | 0.0M |
| 2025-10-01 | 279.70 | 279.70 | 266.00 | 272.65 | 0.0M |
| 2025-09-30 | 266.40 | 266.40 | 266.40 | 266.40 | 0.0M |
| 2025-09-29 | 253.75 | 253.75 | 253.75 | 253.75 | 0.0M |
| 2025-09-26 | 241.70 | 241.70 | 241.70 | 241.70 | 0.0M |
| 2025-09-25 | 230.00 | 237.00 | 230.00 | 237.00 | 0.0M |
| 2025-09-24 | 240.40 | 240.40 | 231.05 | 232.40 | 0.0M |
| 2025-09-23 | 226.55 | 235.75 | 226.55 | 235.75 | 0.0M |
| 2025-09-22 | 239.50 | 239.50 | 231.10 | 231.15 | 0.0M |
| 2025-09-19 | 234.85 | 234.85 | 234.85 | 234.85 | 0.0M |
| 2025-09-18 | 221.30 | 230.30 | 221.30 | 230.25 | 0.0M |
| 2025-09-17 | 225.80 | 225.80 | 223.55 | 225.80 | 0.0M |
| 2025-09-16 | 221.40 | 221.40 | 221.40 | 221.40 | 0.0M |
| 2025-09-15 | 217.10 | 217.10 | 217.10 | 217.10 | 0.0M |
| 2025-09-12 | 212.80 | 212.85 | 212.80 | 212.85 | 0.0M |
| 2025-09-11 | 217.00 | 217.00 | 217.00 | 217.00 | 0.0M |
| 2025-09-10 | 229.70 | 229.70 | 221.40 | 221.40 | 0.0M |
| 2025-09-09 | 224.50 | 225.45 | 220.95 | 225.45 | 0.0M |
| 2025-09-08 | 234.60 | 234.60 | 225.40 | 225.45 | 0.0M |
| 2025-09-05 | 234.00 | 238.65 | 230.00 | 230.00 | 0.0M |
| 2025-09-04 | 233.25 | 234.00 | 232.00 | 234.00 | 0.0M |
| 2025-09-03 | 236.00 | 236.00 | 231.30 | 231.30 | 0.0M |
| 2025-09-02 | 233.00 | 236.00 | 229.15 | 236.00 | 0.0M |
| 2025-09-01 | 236.25 | 236.25 | 233.80 | 233.80 | 0.0M |
| 2025-08-29 | 227.40 | 231.85 | 226.25 | 231.85 | 0.0M |
| 2025-08-28 | 222.90 | 227.35 | 222.90 | 227.35 | 0.0M |
| 2025-08-26 | 222.90 | 222.90 | 222.90 | 222.90 | 0.0M |
| 2025-08-25 | 218.55 | 218.55 | 218.55 | 218.55 | 0.0M |
| 2025-08-22 | 210.00 | 214.30 | 210.00 | 214.30 | 0.0M |
| 2025-08-21 | 208.00 | 210.10 | 208.00 | 210.10 | 0.0M |
| 2025-08-20 | 204.00 | 206.00 | 204.00 | 206.00 | 0.0M |
| 2025-08-19 | 218.00 | 218.00 | 202.50 | 208.15 | 0.0M |
| 2025-08-18 | 202.20 | 215.00 | 202.20 | 212.65 | 0.0M |
| 2025-08-14 | 216.80 | 220.15 | 199.25 | 208.90 | 0.0M |
| 2025-08-13 | 207.20 | 209.70 | 207.00 | 209.70 | 0.0M |
| 2025-08-12 | 194.00 | 199.75 | 193.50 | 199.75 | 0.0M |
| 2025-08-11 | 175.00 | 191.45 | 174.65 | 190.25 | 0.0M |
| 2025-08-08 | 183.15 | 183.15 | 183.15 | 183.15 | 0.0M |
| 2025-08-07 | 197.50 | 202.00 | 192.75 | 192.75 | 0.0M |
| 2025-08-06 | 198.80 | 206.00 | 189.25 | 202.85 | 0.0M |
| 2025-08-05 | 193.75 | 203.40 | 184.10 | 199.20 | 0.0M |
| 2025-08-04 | 199.95 | 199.95 | 182.00 | 193.75 | 0.0M |
| 2025-08-01 | 189.00 | 190.45 | 189.00 | 190.45 | 0.0M |
| 2025-07-31 | 176.80 | 181.40 | 175.50 | 181.40 | 0.0M |
| 2025-07-30 | 168.35 | 172.80 | 166.90 | 172.80 | 0.0M |
| 2025-07-29 | 168.00 | 168.00 | 159.00 | 164.60 | 0.0M |
| 2025-07-28 | 161.00 | 161.00 | 150.00 | 161.00 | 0.0M |
| 2025-07-25 | 163.65 | 163.65 | 148.15 | 153.35 | 0.1M |
| 2025-07-24 | 155.90 | 155.90 | 155.90 | 155.90 | 0.0M |
| 2025-07-23 | 148.50 | 148.50 | 148.50 | 148.50 | 0.0M |
| 2025-07-22 | 141.45 | 141.45 | 141.45 | 141.45 | 0.0M |
| 2025-07-21 | 134.75 | 134.75 | 134.75 | 134.75 | 0.0M |
| 2025-07-18 | 128.35 | 128.35 | 128.35 | 128.35 | 0.0M |
| 2025-07-17 | 122.25 | 122.25 | 122.25 | 122.25 | 0.0M |
| 2025-07-16 | 116.45 | 116.45 | 116.45 | 116.45 | 0.0M |
| 2025-07-15 | 110.95 | 110.95 | 110.95 | 110.95 | 0.0M |
| 2025-07-14 | 105.00 | 105.70 | 102.70 | 105.70 | 0.0M |
| 2025-07-11 | 100.00 | 103.95 | 100.00 | 100.70 | 0.0M |
| 2025-07-10 | 103.75 | 104.95 | 102.00 | 102.00 | 0.0M |
| 2025-07-09 | 101.95 | 104.00 | 98.05 | 103.25 | 0.0M |
| 2025-07-08 | 106.00 | 106.00 | 101.05 | 101.95 | 0.0M |
| 2025-07-07 | 112.00 | 112.00 | 103.00 | 105.30 | 0.0M |
| 2025-07-04 | 109.70 | 109.95 | 105.25 | 107.85 | 0.0M |
| 2025-07-03 | 108.05 | 113.00 | 108.00 | 109.70 | 0.0M |
| 2025-07-02 | 110.05 | 110.95 | 107.00 | 108.00 | 0.0M |
| 2025-07-01 | 108.50 | 114.30 | 106.05 | 110.00 | 0.0M |
| 2025-06-30 | 108.00 | 110.49 | 103.00 | 110.04 | 0.0M |
| 2025-06-27 | 103.00 | 106.00 | 102.00 | 105.27 | 0.0M |
| 2025-06-26 | 105.80 | 106.45 | 98.00 | 103.87 | 0.0M |
| 2025-06-25 | 99.25 | 102.40 | 99.24 | 101.39 | 0.0M |
| 2025-06-24 | 101.95 | 103.00 | 98.70 | 99.24 | 0.0M |
| 2025-06-23 | 96.00 | 100.74 | 94.10 | 98.41 | 0.0M |
| 2025-06-20 | 96.57 | 99.79 | 94.00 | 95.95 | 0.0M |
| 2025-06-19 | 100.98 | 105.00 | 95.94 | 96.57 | 0.0M |
| 2025-06-18 | 100.01 | 103.01 | 98.35 | 100.98 | 0.0M |
| 2025-06-17 | 103.52 | 108.96 | 103.52 | 103.52 | 0.0M |
| 2025-06-16 | 108.96 | 114.00 | 108.96 | 108.96 | 0.0M |
| 2025-06-13 | 109.16 | 115.00 | 106.15 | 114.69 | 0.0M |
| 2025-06-12 | 111.37 | 115.00 | 107.55 | 109.70 | 0.0M |
| 2025-06-11 | 106.07 | 111.37 | 105.00 | 109.80 | 0.0M |
| 2025-06-10 | 110.59 | 113.84 | 103.24 | 106.07 | 0.0M |
| 2025-06-09 | 107.79 | 108.42 | 107.70 | 108.42 | 0.0M |
| 2025-06-06 | 103.26 | 103.26 | 103.25 | 103.26 | 0.0M |
| 2025-06-05 | 98.30 | 98.35 | 98.30 | 98.35 | 0.0M |
| 2025-06-04 | 93.50 | 95.99 | 92.00 | 93.67 | 0.0M |
| 2025-06-03 | 96.00 | 97.15 | 92.00 | 92.47 | 0.0M |
| 2025-06-02 | 101.20 | 101.20 | 94.77 | 96.62 | 0.0M |
| 2025-05-30 | 101.70 | 105.85 | 97.20 | 99.70 | 0.0M |
| 2025-05-29 | 102.55 | 106.45 | 101.15 | 101.20 | 0.0M |
| 2025-05-28 | 106.20 | 109.00 | 105.00 | 106.45 | 0.0M |
| 2025-05-27 | 108.05 | 109.00 | 104.05 | 106.20 | 0.0M |
| 2025-05-26 | 110.00 | 110.00 | 105.80 | 109.35 | 0.0M |
| 2025-05-23 | 113.75 | 113.75 | 105.15 | 110.55 | 0.0M |
| 2025-05-22 | 111.00 | 111.00 | 108.05 | 109.00 | 0.0M |
| 2025-05-21 | 106.95 | 108.00 | 97.80 | 106.00 | 0.0M |
| 2025-05-20 | 108.40 | 108.40 | 102.90 | 102.90 | 0.0M |
| 2025-05-19 | 117.15 | 117.15 | 108.30 | 108.30 | 0.0M |
| 2025-05-16 | 119.00 | 121.75 | 113.35 | 113.95 | 0.0M |
| 2025-05-15 | 119.20 | 130.00 | 119.20 | 119.30 | 0.0M |
| 2025-05-14 | 126.00 | 126.00 | 115.05 | 125.45 | 0.0M |
| 2025-05-13 | 118.80 | 120.30 | 118.80 | 120.30 | 0.0M |
| 2025-05-12 | 112.50 | 114.60 | 108.55 | 114.60 | 0.0M |
| 2025-05-09 | 107.25 | 114.60 | 107.25 | 109.15 | 0.0M |
| 2025-05-08 | 111.50 | 120.55 | 111.50 | 112.85 | 0.0M |
| 2025-05-07 | 117.35 | 117.35 | 117.35 | 117.35 | 0.0M |
| 2025-05-06 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2025-05-05 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-05-02 | 136.80 | 136.80 | 136.80 | 136.80 | 0.0M |
| 2025-04-30 | 153.97 | 153.97 | 139.35 | 143.90 | 0.1M |
| 2025-04-29 | 146.66 | 146.66 | 146.66 | 146.66 | 0.0M |
| 2025-04-28 | 139.68 | 139.68 | 139.68 | 139.68 | 0.0M |
| 2025-04-25 | 132.88 | 133.03 | 128.58 | 133.03 | 0.0M |
| 2025-04-24 | 150.90 | 166.00 | 146.95 | 164.60 | 0.0M |
| 2025-04-23 | 148.05 | 157.00 | 146.00 | 150.95 | 0.0M |
| 2025-04-22 | 159.95 | 159.95 | 142.55 | 158.00 | 0.0M |
| 2025-04-21 | 147.40 | 153.00 | 143.00 | 145.65 | 0.0M |
| 2025-04-17 | 140.05 | 144.00 | 138.30 | 139.10 | 0.0M |
| 2025-04-16 | 144.85 | 150.95 | 135.50 | 138.30 | 0.0M |
| 2025-04-15 | 147.50 | 164.70 | 142.20 | 144.85 | 0.0M |
| 2025-04-11 | 165.80 | 165.80 | 147.10 | 157.95 | 0.0M |
| 2025-04-09 | 153.55 | 165.90 | 153.55 | 154.85 | 0.0M |
| 2025-04-08 | 144.75 | 155.00 | 130.05 | 153.55 | 0.0M |
| 2025-04-07 | 138.05 | 168.50 | 137.95 | 143.05 | 0.0M |
| 2025-04-04 | 156.15 | 156.15 | 145.40 | 153.25 | 0.0M |
| 2025-04-03 | 160.25 | 160.25 | 153.05 | 153.05 | 0.0M |
| 2025-04-02 | 169.55 | 177.00 | 161.10 | 161.10 | 0.0M |
| 2025-04-01 | 182.05 | 182.05 | 169.55 | 169.55 | 0.0M |
| 2025-03-28 | 179.10 | 179.10 | 167.00 | 178.45 | 0.0M |
| 2025-03-27 | 170.95 | 170.95 | 163.25 | 170.60 | 0.0M |
| 2025-03-26 | 155.05 | 163.55 | 155.00 | 163.25 | 0.0M |
| 2025-03-25 | 157.00 | 161.90 | 155.00 | 155.80 | 0.0M |
| 2025-03-24 | 150.05 | 157.55 | 146.00 | 157.00 | 0.0M |
| 2025-03-21 | 147.65 | 154.50 | 145.00 | 150.05 | 0.0M |
| 2025-03-20 | 149.90 | 149.90 | 136.50 | 147.65 | 0.0M |
| 2025-03-19 | 147.35 | 154.70 | 140.05 | 142.85 | 0.0M |
| 2025-03-18 | 147.40 | 147.40 | 141.00 | 147.35 | 0.0M |
| 2025-03-17 | 137.00 | 145.95 | 136.00 | 140.70 | 0.0M |
| 2025-03-13 | 143.65 | 147.10 | 134.90 | 139.00 | 0.0M |
| 2025-03-12 | 141.75 | 154.95 | 141.75 | 142.00 | 0.0M |
| 2025-03-11 | 155.40 | 155.40 | 147.65 | 149.20 | 0.0M |
| 2025-03-10 | 155.40 | 155.40 | 152.00 | 155.40 | 0.0M |
| 2025-03-07 | 153.55 | 153.55 | 148.00 | 148.00 | 0.0M |
| 2025-03-06 | 149.80 | 150.55 | 149.80 | 150.55 | 0.0M |
| 2025-03-05 | 145.00 | 147.60 | 145.00 | 147.60 | 0.0M |
| 2025-03-04 | 147.60 | 147.60 | 147.60 | 147.60 | 0.0M |
| 2025-03-03 | 139.15 | 144.75 | 139.15 | 144.75 | 0.0M |
| 2025-02-28 | 147.65 | 147.65 | 141.95 | 141.95 | 0.0M |
| 2025-02-27 | 144.80 | 144.80 | 144.80 | 144.80 | 0.0M |
| 2025-02-25 | 147.75 | 148.50 | 147.75 | 147.75 | 0.0M |
| 2025-02-24 | 150.75 | 150.75 | 150.75 | 150.75 | 0.0M |
| 2025-02-21 | 153.80 | 153.80 | 153.80 | 153.80 | 0.0M |
| 2025-02-20 | 156.90 | 156.90 | 156.90 | 156.90 | 0.0M |
| 2025-02-19 | 160.10 | 160.10 | 160.10 | 160.10 | 0.0M |
| 2025-02-18 | 163.35 | 163.35 | 163.35 | 163.35 | 0.0M |
| 2025-02-17 | 166.65 | 166.65 | 166.65 | 166.65 | 0.0M |
| 2025-02-14 | 170.05 | 170.05 | 170.05 | 170.05 | 0.0M |
| 2025-02-13 | 173.50 | 173.50 | 173.50 | 173.50 | 0.0M |
| 2025-02-12 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2025-02-11 | 180.60 | 180.60 | 180.60 | 180.60 | 0.0M |
| 2025-02-10 | 184.25 | 184.25 | 184.25 | 184.25 | 0.0M |
| 2025-02-07 | 191.80 | 191.85 | 188.00 | 188.00 | 0.0M |
| 2025-02-06 | 191.80 | 191.80 | 191.80 | 191.80 | 0.0M |
| 2025-02-05 | 195.70 | 195.70 | 195.70 | 195.70 | 0.0M |
| 2025-02-04 | 199.65 | 199.65 | 199.65 | 199.65 | 0.0M |
| 2025-02-03 | 203.70 | 203.70 | 202.95 | 203.70 | 0.0M |
| 2025-02-01 | 192.50 | 194.00 | 175.60 | 194.00 | 0.0M |
| 2025-01-31 | 184.80 | 184.80 | 184.80 | 184.80 | 0.0M |
| 2025-01-30 | 175.40 | 176.00 | 172.05 | 176.00 | 0.0M |
| 2025-01-29 | 161.95 | 167.65 | 161.85 | 167.65 | 0.0M |
| 2025-01-28 | 160.45 | 165.00 | 159.70 | 159.70 | 0.0M |
| 2025-01-27 | 174.00 | 174.00 | 161.65 | 168.10 | 0.0M |
| 2025-01-24 | 153.95 | 170.15 | 153.95 | 170.15 | 0.0M |
| 2025-01-23 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0M |
| 2025-01-22 | 170.60 | 177.00 | 170.55 | 170.55 | 0.0M |
| 2025-01-21 | 185.00 | 185.00 | 179.50 | 179.50 | 0.0M |
| 2025-01-20 | 198.80 | 205.90 | 188.90 | 188.90 | 0.0M |
| 2025-01-17 | 198.80 | 198.80 | 198.80 | 198.80 | 0.0M |
| 2025-01-16 | 202.85 | 202.85 | 202.85 | 202.85 | 0.0M |
| 2025-01-15 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0M |
| 2025-01-14 | 211.15 | 211.15 | 211.15 | 211.15 | 0.0M |
| 2025-01-13 | 215.45 | 215.45 | 215.45 | 215.45 | 0.0M |
| 2025-01-10 | 219.80 | 219.80 | 219.80 | 219.80 | 0.0M |
| 2025-01-09 | 224.25 | 224.25 | 224.25 | 224.25 | 0.0M |
| 2025-01-08 | 228.80 | 228.80 | 228.80 | 228.80 | 0.0M |
| 2025-01-07 | 233.45 | 233.55 | 233.45 | 233.45 | 0.0M |
| 2025-01-06 | 238.20 | 238.20 | 238.20 | 238.20 | 0.0M |
| 2025-01-03 | 243.50 | 243.50 | 243.05 | 243.05 | 0.0M |
| 2025-01-02 | 253.55 | 253.55 | 248.00 | 248.00 | 0.0M |
| 2025-01-01 | 248.60 | 248.60 | 248.60 | 248.60 | 0.0M |