152.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 157.20 | 157.20 | 155.20 | 155.30 | 6.4K |
| 09:35 | 155.40 | 157.20 | 155.40 | 157.20 | 0.7K |
| 09:40 | 157.10 | 157.70 | 156.60 | 157.50 | 2.5K |
| 09:45 | 157.40 | 157.40 | 156.60 | 156.60 | 1.0K |
| 09:50 | 156.50 | 156.50 | 156.10 | 156.10 | 2.1K |
| 09:55 | 156.00 | 156.00 | 155.50 | 155.50 | 6.2K |
| 10:00 | 155.40 | 155.80 | 155.30 | 155.30 | 1.5K |
| 10:05 | 155.20 | 155.80 | 155.10 | 155.80 | 1.0K |
| 10:10 | 155.90 | 155.90 | 155.50 | 155.50 | 2.0K |
| 10:15 | 155.40 | 155.40 | 155.00 | 155.10 | 3.0K |
| 10:20 | 155.20 | 155.30 | 155.00 | 155.00 | 5.5K |
| 10:25 | 155.10 | 155.60 | 155.10 | 155.60 | 5.4K |
| 10:30 | 155.70 | 155.70 | 155.60 | 155.70 | 0.0K |
| 10:35 | 155.60 | 155.70 | 155.40 | 155.60 | 0.1K |
| 10:40 | 155.60 | 155.60 | 155.30 | 155.30 | 0.3K |
| 10:45 | 155.20 | 155.60 | 155.20 | 155.60 | 0.0K |
| 10:50 | 155.50 | 155.60 | 155.40 | 155.50 | 1.4K |
| 10:55 | 155.60 | 155.60 | 155.60 | 155.60 | 0.4K |
| 11:00 | 155.50 | 156.20 | 155.50 | 156.20 | 0.5K |
| 11:05 | 156.10 | 156.10 | 156.00 | 156.10 | 0.6K |
| 11:10 | 156.00 | 156.00 | 155.80 | 155.90 | 0.0K |
| 11:15 | 156.00 | 156.00 | 155.60 | 155.60 | 1.4K |
| 11:20 | 155.70 | 155.70 | 155.50 | 155.50 | 1.1K |
| 11:25 | 155.40 | 155.50 | 155.30 | 155.30 | 0.3K |
| 11:30 | 155.20 | 155.30 | 155.10 | 155.10 | 0.3K |
| 11:35 | 155.00 | 155.10 | 155.00 | 155.10 | 4.5K |
| 11:40 | 155.20 | 155.60 | 155.10 | 155.60 | 0.0K |
| 11:45 | 155.70 | 155.70 | 155.40 | 155.40 | 0.3K |
| 11:50 | 155.30 | 155.30 | 155.20 | 155.30 | 0.1K |
| 11:55 | 155.20 | 155.30 | 155.20 | 155.30 | 0.0K |
| 13:00 | 155.20 | 155.20 | 155.00 | 155.00 | 1.0K |
| 13:05 | 154.90 | 154.90 | 154.70 | 154.70 | 3.0K |
| 13:10 | 154.80 | 155.10 | 154.70 | 155.00 | 0.0K |
| 13:15 | 155.00 | 155.40 | 154.90 | 154.90 | 0.0K |
| 13:20 | 154.80 | 155.40 | 154.80 | 155.30 | 0.0K |
| 13:25 | 155.10 | 155.50 | 155.10 | 155.30 | 0.5K |
| 13:30 | 155.20 | 155.30 | 155.10 | 155.30 | 0.0K |
| 13:35 | 155.20 | 155.30 | 155.10 | 155.20 | 1.0K |
| 13:40 | 155.30 | 155.40 | 155.30 | 155.30 | 25.0K |
| 13:45 | 155.20 | 155.40 | 155.20 | 155.40 | 0.0K |
| 13:50 | 155.40 | 155.50 | 155.20 | 155.20 | 0.2K |
| 13:55 | 155.10 | 155.10 | 154.90 | 154.90 | 2.1K |
| 14:15 | 155.10 | 155.10 | 155.10 | 155.10 | 0.1K |
| 14:20 | 155.30 | 155.30 | 155.20 | 155.20 | 0.3K |
| 14:25 | 155.10 | 155.10 | 154.70 | 154.70 | 1.3K |
| 14:30 | 154.80 | 154.80 | 154.50 | 154.60 | 0.8K |
| 14:35 | 154.60 | 154.60 | 154.50 | 154.60 | 1.0K |
| 14:40 | 154.70 | 154.80 | 154.60 | 154.80 | 1.1K |
| 14:50 | 154.60 | 154.80 | 154.50 | 154.50 | 1.4K |
| 15:00 | 154.30 | 154.50 | 153.40 | 153.40 | 3.5K |
| 15:05 | 153.30 | 153.30 | 152.60 | 153.20 | 4.8K |
| 15:10 | 153.10 | 153.10 | 152.20 | 152.30 | 3.1K |
| 15:15 | 152.20 | 152.20 | 151.70 | 152.20 | 6.1K |
| 15:20 | 152.10 | 152.30 | 151.80 | 151.90 | 1.2K |
| 15:25 | 151.90 | 152.80 | 151.90 | 152.80 | 3.2K |
| 15:30 | 152.70 | 152.70 | 152.60 | 152.70 | 6.4K |
| 15:35 | 152.50 | 152.60 | 152.50 | 152.60 | 0.8K |
| 15:40 | 152.50 | 152.50 | 152.30 | 152.30 | 1.1K |
| 15:45 | 152.40 | 152.50 | 152.30 | 152.40 | 2.0K |
| 15:50 | 152.50 | 152.80 | 152.50 | 152.80 | 0.6K |
| 15:55 | 152.70 | 152.90 | 152.70 | 152.80 | 1.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 157.40 | 157.70 | 151.80 | 152.80 | 0.1M |
| 2025-09-25 | 160.10 | 162.80 | 157.00 | 157.50 | 0.1M |
| 2025-09-24 | 145.30 | 160.10 | 145.30 | 160.10 | 0.2M |
| 2025-09-23 | 147.00 | 149.00 | 143.70 | 146.10 | 0.1M |
| 2025-09-22 | 145.00 | 147.60 | 144.50 | 146.00 | 0.1M |
| 2025-09-19 | 144.50 | 148.50 | 143.50 | 146.10 | 0.0M |
| 2025-09-18 | 148.50 | 150.30 | 142.90 | 144.50 | 0.1M |
| 2025-09-17 | 143.50 | 148.00 | 143.20 | 147.80 | 0.2M |
| 2025-09-16 | 142.00 | 143.00 | 139.80 | 140.30 | 0.2M |
| 2025-09-15 | 138.00 | 143.50 | 137.60 | 142.00 | 0.1M |
| 2025-09-12 | 139.00 | 140.20 | 137.70 | 138.10 | 0.1M |
| 2025-09-11 | 130.80 | 133.70 | 127.10 | 131.10 | 0.1M |
| 2025-09-10 | 132.00 | 135.20 | 130.30 | 130.70 | 0.2M |
| 2025-09-09 | 127.40 | 130.50 | 126.90 | 129.70 | 0.2M |
| 2025-09-08 | 122.00 | 126.10 | 122.00 | 125.80 | 0.2M |
| 2025-09-05 | 117.80 | 121.50 | 117.40 | 120.90 | 0.1M |
| 2025-09-04 | 122.90 | 122.90 | 117.80 | 118.90 | 0.1M |
| 2025-09-03 | 123.70 | 125.70 | 121.80 | 122.90 | 0.1M |
| 2025-09-02 | 127.30 | 127.30 | 123.50 | 123.70 | 0.2M |
| 2025-09-01 | 120.00 | 126.00 | 120.00 | 125.40 | 0.8M |
| 2025-08-29 | 106.30 | 108.90 | 106.10 | 106.20 | 0.2M |
| 2025-08-28 | 108.80 | 110.00 | 106.20 | 106.30 | 0.3M |
| 2025-08-27 | 111.80 | 114.00 | 111.50 | 111.90 | 0.1M |
| 2025-08-26 | 112.80 | 113.40 | 111.30 | 111.40 | 0.1M |
| 2025-08-25 | 108.90 | 115.50 | 108.90 | 113.90 | 0.2M |
| 2025-08-22 | 106.30 | 108.60 | 106.20 | 108.50 | 0.1M |
| 2025-08-21 | 107.90 | 107.90 | 105.90 | 106.60 | 0.2M |
| 2025-08-20 | 107.60 | 108.40 | 107.20 | 108.10 | 0.1M |
| 2025-08-19 | 109.30 | 110.20 | 108.80 | 109.30 | 0.1M |
| 2025-08-18 | 109.30 | 110.70 | 109.00 | 109.30 | 0.1M |
| 2025-08-15 | 110.00 | 110.00 | 108.00 | 108.60 | 0.1M |
| 2025-08-14 | 114.00 | 114.20 | 111.00 | 111.40 | 0.2M |
| 2025-08-13 | 109.50 | 113.10 | 109.20 | 113.00 | 0.2M |
| 2025-08-12 | 106.90 | 107.30 | 106.50 | 107.10 | 0.0M |
| 2025-08-11 | 107.40 | 108.70 | 107.30 | 108.30 | 0.0M |
| 2025-08-08 | 108.90 | 108.90 | 106.40 | 106.40 | 0.1M |
| 2025-08-07 | 108.90 | 109.50 | 107.90 | 108.90 | 0.1M |
| 2025-08-06 | 106.00 | 109.00 | 105.60 | 107.20 | 0.0M |
| 2025-08-05 | 106.30 | 106.30 | 105.00 | 106.10 | 0.1M |
| 2025-08-04 | 105.60 | 106.50 | 105.10 | 106.40 | 0.1M |
| 2025-08-01 | 108.30 | 109.50 | 107.60 | 107.60 | 0.1M |
| 2025-07-31 | 106.10 | 108.10 | 104.80 | 106.40 | 0.1M |
| 2025-07-30 | 108.50 | 109.20 | 107.20 | 107.20 | 0.2M |
| 2025-07-29 | 110.10 | 110.50 | 108.20 | 110.50 | 0.1M |
| 2025-07-28 | 109.40 | 111.00 | 109.20 | 110.10 | 0.1M |
| 2025-07-25 | 108.60 | 108.60 | 107.40 | 107.70 | 0.1M |
| 2025-07-24 | 110.10 | 110.80 | 109.40 | 109.50 | 0.1M |
| 2025-07-23 | 107.70 | 111.10 | 107.70 | 110.30 | 0.2M |
| 2025-07-22 | 107.60 | 107.90 | 106.00 | 107.70 | 0.1M |
| 2025-07-21 | 107.00 | 108.30 | 106.60 | 107.70 | 0.1M |
| 2025-07-18 | 104.20 | 106.20 | 104.20 | 105.80 | 0.1M |
| 2025-07-17 | 103.90 | 104.90 | 102.60 | 103.20 | 0.1M |
| 2025-07-16 | 104.90 | 107.50 | 104.00 | 104.00 | 0.2M |
| 2025-07-15 | 97.80 | 103.90 | 97.75 | 103.70 | 0.2M |
| 2025-07-14 | 97.35 | 97.45 | 95.50 | 97.20 | 0.1M |
| 2025-07-11 | 95.55 | 97.55 | 95.00 | 96.25 | 0.1M |
| 2025-07-10 | 95.00 | 96.50 | 93.00 | 94.35 | 0.1M |
| 2025-07-09 | 99.50 | 99.50 | 94.10 | 95.00 | 0.2M |
| 2025-07-08 | 96.10 | 98.95 | 95.70 | 97.95 | 0.0M |
| 2025-07-07 | 95.00 | 96.30 | 93.50 | 96.05 | 0.1M |
| 2025-07-04 | 96.65 | 96.90 | 94.20 | 95.85 | 0.1M |
| 2025-07-03 | 99.60 | 100.10 | 96.05 | 96.65 | 0.2M |
| 2025-07-02 | 101.80 | 101.80 | 99.30 | 99.65 | 0.1M |
| 2025-06-30 | 102.30 | 102.30 | 100.20 | 100.30 | 0.1M |
| 2025-06-27 | 103.20 | 103.50 | 101.90 | 102.30 | 0.1M |
| 2025-06-26 | 105.30 | 105.30 | 102.50 | 102.60 | 0.1M |
| 2025-06-25 | 104.20 | 106.00 | 103.90 | 105.60 | 0.1M |
| 2025-06-24 | 102.90 | 103.80 | 102.30 | 103.10 | 0.1M |
| 2025-06-23 | 102.70 | 102.70 | 99.50 | 101.40 | 0.1M |
| 2025-06-20 | 101.70 | 101.80 | 100.80 | 101.00 | 0.1M |
| 2025-06-19 | 102.70 | 102.70 | 100.50 | 100.90 | 0.1M |
| 2025-06-18 | 104.90 | 104.90 | 102.20 | 102.70 | 0.1M |
| 2025-06-17 | 103.50 | 105.50 | 103.50 | 104.80 | 0.0M |
| 2025-06-16 | 102.10 | 104.00 | 101.20 | 103.50 | 0.1M |
| 2025-06-13 | 103.80 | 104.30 | 101.40 | 102.00 | 0.2M |
| 2025-06-12 | 107.80 | 107.80 | 104.80 | 104.80 | 0.1M |
| 2025-06-11 | 108.30 | 108.90 | 108.20 | 108.40 | 0.0M |
| 2025-06-10 | 108.84 | 108.84 | 107.05 | 107.75 | 0.1M |
| 2025-06-09 | 107.35 | 109.14 | 107.05 | 108.14 | 0.1M |
| 2025-06-06 | 107.35 | 107.45 | 105.17 | 105.66 | 0.1M |
| 2025-06-05 | 107.65 | 107.65 | 106.46 | 107.35 | 0.1M |
| 2025-06-04 | 103.98 | 105.17 | 102.49 | 103.88 | 0.1M |
| 2025-06-03 | 104.18 | 104.18 | 103.28 | 103.68 | 0.0M |
| 2025-06-02 | 102.39 | 103.48 | 100.31 | 102.99 | 0.1M |
| 2025-05-30 | 104.37 | 104.47 | 102.69 | 103.48 | 0.1M |
| 2025-05-29 | 105.37 | 107.75 | 105.37 | 107.55 | 0.1M |
| 2025-05-28 | 107.55 | 107.55 | 105.07 | 105.27 | 0.1M |
| 2025-05-27 | 106.36 | 107.55 | 105.07 | 107.35 | 0.1M |
| 2025-05-26 | 108.34 | 108.54 | 106.06 | 106.26 | 0.1M |
| 2025-05-23 | 108.14 | 109.43 | 107.45 | 107.65 | 0.1M |
| 2025-05-22 | 111.12 | 111.12 | 108.34 | 108.64 | 0.2M |
| 2025-05-21 | 112.41 | 113.01 | 111.52 | 112.11 | 0.1M |
| 2025-05-20 | 109.24 | 112.11 | 109.24 | 111.42 | 0.1M |
| 2025-05-19 | 113.30 | 113.30 | 107.65 | 109.53 | 0.2M |
| 2025-05-16 | 112.11 | 113.60 | 110.23 | 113.30 | 0.1M |
| 2025-05-15 | 119.75 | 120.55 | 117.17 | 117.57 | 0.2M |
| 2025-05-14 | 117.57 | 119.75 | 116.78 | 119.36 | 0.1M |
| 2025-05-13 | 122.03 | 122.03 | 115.09 | 115.68 | 0.3M |
| 2025-05-12 | 117.07 | 120.65 | 115.39 | 120.55 | 0.3M |
| 2025-05-09 | 113.11 | 114.99 | 112.71 | 114.20 | 0.1M |
| 2025-05-08 | 112.21 | 114.10 | 111.42 | 112.41 | 0.1M |
| 2025-05-07 | 116.08 | 117.87 | 112.11 | 112.11 | 0.2M |
| 2025-05-06 | 113.50 | 115.19 | 112.01 | 114.49 | 0.2M |
| 2025-05-02 | 110.33 | 113.70 | 110.13 | 113.50 | 0.1M |
| 2025-04-30 | 107.05 | 109.14 | 106.76 | 109.14 | 0.1M |
| 2025-04-29 | 106.85 | 108.84 | 106.66 | 106.85 | 0.1M |
| 2025-04-28 | 108.24 | 108.74 | 106.95 | 107.95 | 0.0M |
| 2025-04-25 | 108.84 | 109.83 | 107.15 | 107.35 | 0.1M |
| 2025-04-24 | 110.00 | 110.00 | 105.80 | 107.00 | 0.1M |
| 2025-04-23 | 104.20 | 109.80 | 104.20 | 108.90 | 0.1M |
| 2025-04-22 | 103.80 | 105.00 | 102.00 | 103.80 | 0.1M |
| 2025-04-17 | 99.60 | 102.50 | 98.60 | 102.00 | 0.1M |
| 2025-04-16 | 103.30 | 103.30 | 98.45 | 99.50 | 0.1M |
| 2025-04-15 | 106.00 | 106.00 | 102.80 | 103.40 | 0.2M |
| 2025-04-14 | 100.40 | 103.50 | 99.70 | 102.00 | 0.1M |
| 2025-04-11 | 97.50 | 100.10 | 96.00 | 97.55 | 0.1M |
| 2025-04-10 | 105.80 | 105.80 | 99.20 | 99.35 | 0.2M |
| 2025-04-09 | 94.00 | 100.10 | 91.00 | 98.90 | 0.2M |
| 2025-04-08 | 95.20 | 100.30 | 92.35 | 97.00 | 0.4M |
| 2025-04-07 | 108.80 | 108.80 | 94.40 | 95.20 | 0.7M |
| 2025-04-03 | 119.50 | 120.20 | 114.30 | 116.30 | 0.4M |
| 2025-04-02 | 121.30 | 123.30 | 120.20 | 121.40 | 0.0M |
| 2025-04-01 | 123.50 | 123.50 | 120.60 | 121.30 | 0.0M |
| 2025-03-31 | 120.80 | 121.00 | 117.70 | 120.30 | 0.1M |
| 2025-03-28 | 124.00 | 124.60 | 120.80 | 122.30 | 0.0M |
| 2025-03-27 | 121.40 | 124.10 | 120.20 | 122.10 | 0.1M |
| 2025-03-26 | 120.90 | 122.00 | 120.00 | 121.30 | 0.1M |
| 2025-03-25 | 123.00 | 123.00 | 119.40 | 119.60 | 0.2M |
| 2025-03-24 | 123.00 | 125.00 | 121.90 | 124.60 | 0.0M |
| 2025-03-21 | 126.10 | 126.10 | 121.90 | 122.20 | 0.1M |
| 2025-03-20 | 131.80 | 131.80 | 126.00 | 126.10 | 0.1M |
| 2025-03-19 | 130.80 | 132.20 | 130.10 | 131.80 | 0.1M |
| 2025-03-18 | 128.10 | 134.00 | 128.10 | 133.00 | 0.1M |
| 2025-03-17 | 128.20 | 128.50 | 125.90 | 126.30 | 0.2M |
| 2025-03-14 | 124.00 | 128.00 | 124.00 | 126.30 | 0.1M |
| 2025-03-13 | 123.90 | 124.10 | 120.50 | 122.60 | 0.1M |
| 2025-03-12 | 128.40 | 132.20 | 123.20 | 125.80 | 0.3M |
| 2025-03-11 | 124.90 | 125.40 | 120.00 | 124.80 | 0.1M |
| 2025-03-10 | 130.00 | 130.00 | 125.00 | 126.00 | 0.1M |
| 2025-03-07 | 128.80 | 135.50 | 128.50 | 130.00 | 0.3M |
| 2025-03-06 | 127.00 | 131.70 | 126.20 | 131.10 | 0.2M |
| 2025-03-05 | 122.50 | 122.70 | 118.60 | 121.40 | 0.2M |
| 2025-03-04 | 119.90 | 121.00 | 117.00 | 120.10 | 0.1M |
| 2025-03-03 | 122.10 | 125.50 | 120.90 | 122.60 | 0.2M |
| 2025-02-28 | 125.10 | 125.10 | 119.40 | 119.80 | 0.3M |
| 2025-02-27 | 129.00 | 130.40 | 124.90 | 127.00 | 0.2M |
| 2025-02-26 | 122.60 | 130.00 | 122.60 | 128.00 | 0.3M |
| 2025-02-25 | 119.10 | 124.00 | 117.30 | 122.20 | 0.2M |
| 2025-02-24 | 129.10 | 132.50 | 125.40 | 128.00 | 0.2M |
| 2025-02-21 | 121.00 | 130.00 | 121.00 | 129.10 | 0.6M |
| 2025-02-20 | 114.20 | 115.30 | 111.00 | 113.00 | 0.2M |
| 2025-02-19 | 118.00 | 118.00 | 114.90 | 116.50 | 0.1M |
| 2025-02-18 | 115.00 | 120.00 | 115.00 | 118.00 | 0.2M |
| 2025-02-17 | 116.10 | 120.40 | 111.00 | 113.70 | 0.3M |
| 2025-02-14 | 109.50 | 116.00 | 108.90 | 115.80 | 0.3M |
| 2025-02-13 | 107.40 | 116.20 | 107.40 | 108.90 | 0.6M |
| 2025-02-12 | 102.00 | 106.90 | 102.00 | 106.80 | 0.3M |
| 2025-02-11 | 100.00 | 101.80 | 98.40 | 98.60 | 0.1M |
| 2025-02-10 | 93.50 | 99.85 | 93.50 | 99.20 | 0.3M |
| 2025-02-07 | 92.00 | 94.40 | 91.45 | 93.60 | 0.2M |
| 2025-02-06 | 90.10 | 92.30 | 90.10 | 92.15 | 0.1M |
| 2025-02-05 | 92.00 | 92.60 | 89.40 | 91.10 | 0.2M |
| 2025-02-04 | 88.85 | 91.90 | 88.85 | 91.55 | 0.3M |
| 2025-02-03 | 85.60 | 88.55 | 85.35 | 88.55 | 0.4M |
| 2025-01-28 | 82.00 | 82.65 | 82.00 | 82.60 | 0.1M |
| 2025-01-27 | 80.00 | 81.90 | 80.00 | 81.40 | 0.1M |
| 2025-01-24 | 77.95 | 79.05 | 77.85 | 78.85 | 0.4M |
| 2025-01-23 | 78.20 | 78.60 | 77.30 | 77.60 | 0.1M |
| 2025-01-22 | 78.20 | 78.20 | 76.50 | 76.85 | 0.2M |
| 2025-01-21 | 80.00 | 80.10 | 78.60 | 79.40 | 0.1M |
| 2025-01-20 | 77.60 | 80.90 | 77.50 | 79.50 | 0.4M |
| 2025-01-17 | 75.25 | 76.05 | 75.25 | 76.05 | 0.0M |
| 2025-01-16 | 76.00 | 76.80 | 75.00 | 75.80 | 0.1M |
| 2025-01-15 | 75.50 | 75.50 | 74.75 | 75.25 | 0.0M |
| 2025-01-14 | 74.45 | 75.85 | 74.30 | 75.50 | 0.1M |
| 2025-01-13 | 75.00 | 75.00 | 73.15 | 75.00 | 0.1M |
| 2025-01-10 | 76.30 | 76.30 | 75.20 | 75.30 | 0.1M |
| 2025-01-09 | 76.40 | 77.00 | 76.20 | 76.30 | 0.0M |
| 2025-01-08 | 77.10 | 77.60 | 76.00 | 76.50 | 0.1M |
| 2025-01-07 | 77.35 | 77.60 | 76.10 | 76.60 | 0.1M |
| 2025-01-06 | 78.30 | 78.30 | 77.50 | 77.60 | 0.0M |
| 2025-01-03 | 78.20 | 78.60 | 77.40 | 77.85 | 0.1M |
| 2025-01-02 | 77.25 | 77.35 | 76.15 | 76.45 | 0.1M |