170.07
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 169.00 | 169.74 | 169.00 | 169.74 | 1.3K |
| 09:35 | 169.70 | 169.70 | 168.55 | 168.55 | 1.6K |
| 09:40 | 168.50 | 169.00 | 168.00 | 168.00 | 1.1K |
| 09:45 | 167.00 | 169.44 | 167.00 | 169.44 | 1.2K |
| 09:55 | 168.20 | 168.20 | 168.20 | 168.20 | 1.0K |
| 10:00 | 168.10 | 168.10 | 168.10 | 168.10 | 1.5K |
| 10:05 | 168.01 | 168.40 | 168.00 | 168.40 | 0.3K |
| 10:10 | 168.40 | 168.40 | 168.39 | 168.39 | 0.2K |
| 10:15 | 168.05 | 168.99 | 168.00 | 168.99 | 5.2K |
| 10:20 | 168.98 | 168.99 | 168.98 | 168.99 | 0.1K |
| 10:25 | 168.85 | 168.85 | 168.85 | 168.85 | 0.0K |
| 10:30 | 167.75 | 168.99 | 167.75 | 168.99 | 0.6K |
| 10:35 | 167.75 | 168.99 | 167.75 | 168.99 | 0.0K |
| 10:45 | 167.75 | 167.75 | 167.75 | 167.75 | 1.2K |
| 10:55 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0K |
| 11:25 | 168.90 | 168.90 | 168.90 | 168.90 | 0.0K |
| 11:30 | 168.85 | 168.85 | 168.85 | 168.85 | 0.1K |
| 11:35 | 168.85 | 168.85 | 168.00 | 168.00 | 0.9K |
| 11:40 | 167.85 | 167.85 | 167.85 | 167.85 | 0.1K |
| 11:55 | 167.75 | 167.75 | 167.75 | 167.75 | 1.0K |
| 12:05 | 168.80 | 168.81 | 168.80 | 168.81 | 0.5K |
| 12:25 | 168.80 | 168.80 | 168.80 | 168.80 | 0.1K |
| 12:30 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0K |
| 12:35 | 168.79 | 168.79 | 167.78 | 167.78 | 0.6K |
| 12:40 | 167.76 | 168.80 | 167.75 | 168.78 | 1.1K |
| 12:50 | 168.77 | 168.77 | 168.77 | 168.77 | 0.0K |
| 12:55 | 168.77 | 168.77 | 168.77 | 168.77 | 0.0K |
| 13:00 | 168.77 | 168.77 | 168.77 | 168.77 | 0.5K |
| 13:05 | 168.75 | 168.75 | 168.75 | 168.75 | 0.1K |
| 13:10 | 168.75 | 168.75 | 168.75 | 168.75 | 0.1K |
| 13:20 | 168.50 | 168.50 | 168.50 | 168.50 | 0.1K |
| 13:30 | 168.40 | 168.40 | 168.40 | 168.40 | 0.2K |
| 13:35 | 168.40 | 168.40 | 168.00 | 168.00 | 2.2K |
| 13:40 | 168.00 | 168.00 | 168.00 | 168.00 | 0.1K |
| 13:45 | 168.00 | 168.00 | 168.00 | 168.00 | 0.4K |
| 14:00 | 168.00 | 168.80 | 168.00 | 168.00 | 1.1K |
| 14:05 | 167.76 | 168.79 | 167.70 | 168.00 | 0.4K |
| 14:10 | 168.00 | 168.79 | 168.00 | 168.79 | 1.0K |
| 14:25 | 167.50 | 168.74 | 167.50 | 168.74 | 3.0K |
| 14:35 | 168.00 | 168.80 | 168.00 | 168.79 | 0.4K |
| 14:45 | 168.00 | 168.00 | 168.00 | 168.00 | 0.5K |
| 14:50 | 168.68 | 168.70 | 168.68 | 168.70 | 0.0K |
| 14:55 | 168.68 | 168.69 | 168.55 | 168.69 | 0.3K |
| 15:00 | 168.01 | 168.01 | 168.01 | 168.01 | 0.0K |
| 15:05 | 168.40 | 168.40 | 168.40 | 168.40 | 0.0K |
| 15:10 | 168.40 | 168.50 | 168.40 | 168.50 | 0.8K |
| 15:15 | 168.50 | 168.50 | 168.01 | 168.01 | 0.9K |
| 15:20 | 168.01 | 168.50 | 168.01 | 168.50 | 0.4K |
| 15:25 | 168.48 | 168.50 | 168.48 | 168.50 | 1.4K |
| 16:25 | 168.37 | 168.37 | 168.37 | 168.37 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 170.00 | 172.00 | 169.06 | 170.07 | 0.3M |
| 2025-09-26 | 167.00 | 172.15 | 167.00 | 168.22 | 0.3M |
| 2025-09-25 | 169.00 | 169.74 | 167.00 | 168.37 | 0.0M |
| 2025-09-24 | 167.80 | 169.94 | 167.50 | 168.33 | 0.1M |
| 2025-09-23 | 170.99 | 171.68 | 165.01 | 167.75 | 0.2M |
| 2025-09-22 | 171.00 | 171.99 | 168.00 | 169.09 | 0.1M |
| 2025-09-19 | 172.50 | 172.50 | 169.80 | 170.06 | 0.2M |
| 2025-09-18 | 171.00 | 172.50 | 170.55 | 171.68 | 0.1M |
| 2025-09-17 | 171.50 | 171.50 | 170.05 | 170.89 | 0.0M |
| 2025-09-16 | 172.00 | 172.00 | 170.50 | 171.00 | 0.1M |
| 2025-09-15 | 171.20 | 172.00 | 170.50 | 171.59 | 0.0M |
| 2025-09-12 | 172.65 | 173.00 | 171.00 | 171.29 | 0.1M |
| 2025-09-11 | 173.34 | 175.32 | 172.00 | 172.35 | 0.1M |
| 2025-09-10 | 173.99 | 175.48 | 173.00 | 173.34 | 0.0M |
| 2025-09-09 | 175.99 | 176.00 | 173.50 | 173.67 | 0.1M |
| 2025-09-08 | 175.99 | 176.85 | 174.00 | 174.03 | 0.1M |
| 2025-09-05 | 175.50 | 176.00 | 174.15 | 174.64 | 0.1M |
| 2025-09-04 | 175.00 | 176.50 | 172.31 | 174.09 | 0.1M |
| 2025-09-03 | 175.85 | 177.50 | 173.96 | 174.58 | 0.1M |
| 2025-09-02 | 177.26 | 178.99 | 171.11 | 175.05 | 0.1M |
| 2025-09-01 | 177.24 | 179.00 | 176.50 | 177.26 | 0.0M |
| 2025-08-29 | 178.00 | 178.95 | 175.01 | 177.24 | 0.1M |
| 2025-08-28 | 182.99 | 182.99 | 178.10 | 178.92 | 0.2M |
| 2025-08-27 | 184.80 | 184.80 | 180.01 | 180.89 | 0.0M |
| 2025-08-26 | 188.00 | 188.00 | 181.00 | 182.39 | 0.1M |
| 2025-08-25 | 187.12 | 188.88 | 185.00 | 185.50 | 0.0M |
| 2025-08-22 | 185.00 | 190.00 | 185.00 | 187.03 | 0.1M |
| 2025-08-21 | 195.50 | 196.00 | 185.11 | 186.75 | 0.1M |
| 2025-08-20 | 192.50 | 193.97 | 191.00 | 193.07 | 0.1M |
| 2025-08-19 | 190.00 | 191.95 | 189.00 | 190.85 | 0.1M |
| 2025-08-18 | 189.99 | 191.97 | 188.80 | 189.44 | 0.0M |
| 2025-08-15 | 186.60 | 191.00 | 186.00 | 189.30 | 0.1M |
| 2025-08-13 | 188.00 | 188.00 | 186.00 | 187.10 | 0.1M |
| 2025-08-12 | 189.10 | 190.20 | 182.01 | 187.60 | 0.1M |
| 2025-08-11 | 186.89 | 189.98 | 186.00 | 188.81 | 0.1M |
| 2025-08-08 | 188.00 | 190.00 | 186.50 | 186.89 | 0.1M |
| 2025-08-07 | 187.75 | 190.00 | 185.00 | 186.86 | 0.1M |
| 2025-08-06 | 180.50 | 189.80 | 180.50 | 187.71 | 0.2M |
| 2025-08-05 | 186.90 | 186.90 | 183.51 | 184.42 | 0.0M |
| 2025-08-04 | 185.00 | 186.90 | 182.16 | 184.55 | 0.3M |
| 2025-08-01 | 184.00 | 185.10 | 182.00 | 183.39 | 0.1M |
| 2025-07-31 | 182.39 | 185.19 | 180.12 | 183.26 | 0.3M |
| 2025-07-30 | 178.80 | 185.00 | 178.00 | 182.58 | 0.6M |
| 2025-07-29 | 179.19 | 192.99 | 173.00 | 177.56 | 1.5M |
| 2025-07-28 | 189.00 | 193.39 | 177.50 | 179.19 | 0.4M |
| 2025-07-25 | 196.10 | 199.00 | 186.50 | 188.33 | 0.7M |
| 2025-07-24 | 206.00 | 208.00 | 194.20 | 196.04 | 0.4M |
| 2025-07-23 | 208.00 | 212.00 | 203.10 | 205.12 | 0.6M |
| 2025-07-22 | 205.00 | 219.80 | 203.00 | 205.98 | 1.4M |
| 2025-07-21 | 202.47 | 206.87 | 200.00 | 202.13 | 0.2M |
| 2025-07-18 | 211.85 | 211.99 | 198.50 | 202.47 | 0.3M |
| 2025-07-17 | 206.00 | 218.09 | 205.00 | 209.57 | 1.5M |
| 2025-07-16 | 204.80 | 218.00 | 200.01 | 205.40 | 1.3M |
| 2025-07-15 | 186.10 | 198.73 | 186.00 | 198.72 | 1.4M |
| 2025-07-14 | 164.30 | 180.66 | 164.30 | 180.66 | 0.8M |
| 2025-07-11 | 168.00 | 170.00 | 163.00 | 164.24 | 0.2M |
| 2025-07-10 | 170.69 | 170.70 | 167.00 | 169.89 | 0.1M |
| 2025-07-09 | 168.00 | 171.89 | 166.00 | 168.58 | 0.0M |
| 2025-07-08 | 170.90 | 171.98 | 168.00 | 169.99 | 0.1M |
| 2025-07-07 | 161.25 | 169.00 | 161.25 | 167.72 | 0.2M |
| 2025-07-04 | 157.10 | 168.00 | 154.11 | 162.17 | 0.3M |
| 2025-07-03 | 155.00 | 157.98 | 152.50 | 157.01 | 0.2M |
| 2025-07-02 | 150.75 | 159.00 | 148.10 | 154.95 | 0.2M |
| 2025-07-01 | 141.99 | 154.00 | 139.00 | 150.80 | 0.3M |
| 2025-06-30 | 141.29 | 143.42 | 139.05 | 141.00 | 0.2M |
| 2025-06-27 | 138.00 | 142.50 | 137.00 | 141.29 | 0.1M |
| 2025-06-26 | 141.85 | 141.98 | 134.00 | 135.43 | 0.1M |
| 2025-06-25 | 139.75 | 142.00 | 137.30 | 141.82 | 0.2M |
| 2025-06-24 | 138.10 | 142.96 | 137.00 | 137.25 | 0.2M |
| 2025-06-23 | 140.00 | 140.00 | 136.50 | 136.91 | 0.0M |
| 2025-06-20 | 140.55 | 143.00 | 140.40 | 140.91 | 0.1M |
| 2025-06-19 | 144.48 | 144.98 | 138.00 | 140.32 | 0.1M |
| 2025-06-18 | 141.10 | 146.95 | 141.10 | 142.79 | 0.0M |
| 2025-06-17 | 143.17 | 149.89 | 139.00 | 146.03 | 0.1M |
| 2025-06-16 | 139.00 | 145.00 | 137.25 | 143.17 | 0.0M |
| 2025-06-13 | 143.99 | 143.99 | 138.13 | 138.56 | 0.0M |
| 2025-06-12 | 140.00 | 147.00 | 139.06 | 142.75 | 0.2M |
| 2025-06-11 | 141.97 | 144.99 | 137.26 | 141.66 | 0.1M |
| 2025-06-10 | 135.16 | 143.00 | 135.03 | 139.02 | 0.1M |
| 2025-06-05 | 137.55 | 137.55 | 134.85 | 135.01 | 0.0M |
| 2025-06-04 | 129.00 | 138.50 | 129.00 | 137.64 | 0.4M |
| 2025-06-03 | 128.80 | 129.60 | 127.18 | 129.00 | 0.1M |
| 2025-06-02 | 129.72 | 129.76 | 127.01 | 128.09 | 0.0M |
| 2025-05-30 | 128.25 | 130.19 | 127.00 | 129.72 | 0.1M |
| 2025-05-29 | 127.99 | 128.50 | 126.80 | 127.39 | 0.0M |
| 2025-05-27 | 127.01 | 127.95 | 126.01 | 127.60 | 0.0M |
| 2025-05-26 | 128.03 | 128.10 | 127.00 | 127.94 | 0.0M |
| 2025-05-23 | 129.78 | 129.78 | 126.50 | 128.01 | 0.0M |
| 2025-05-22 | 128.98 | 129.00 | 128.03 | 128.10 | 0.0M |
| 2025-05-21 | 129.15 | 129.90 | 127.75 | 128.24 | 0.0M |
| 2025-05-20 | 129.49 | 129.55 | 127.58 | 128.96 | 0.0M |
| 2025-05-19 | 128.00 | 129.60 | 127.06 | 129.10 | 0.0M |
| 2025-05-16 | 127.05 | 128.89 | 127.05 | 128.03 | 0.0M |
| 2025-05-15 | 128.85 | 128.85 | 127.00 | 127.84 | 0.0M |
| 2025-05-14 | 127.00 | 128.50 | 126.72 | 127.03 | 0.1M |
| 2025-05-13 | 131.95 | 131.95 | 127.00 | 127.84 | 0.2M |
| 2025-05-12 | 133.99 | 133.99 | 126.06 | 131.13 | 0.1M |
| 2025-05-09 | 125.10 | 128.50 | 125.00 | 125.24 | 0.0M |
| 2025-05-08 | 128.99 | 128.99 | 124.00 | 125.00 | 0.2M |
| 2025-05-07 | 122.00 | 129.49 | 122.00 | 125.03 | 0.0M |
| 2025-05-06 | 131.00 | 131.00 | 127.10 | 128.87 | 0.0M |
| 2025-05-05 | 133.50 | 133.50 | 129.97 | 130.00 | 0.1M |
| 2025-05-02 | 134.00 | 135.99 | 133.50 | 134.83 | 0.2M |
| 2025-04-30 | 132.01 | 134.98 | 132.01 | 134.08 | 0.1M |
| 2025-04-29 | 132.20 | 135.00 | 129.50 | 134.31 | 0.1M |
| 2025-04-28 | 130.99 | 132.49 | 130.00 | 131.78 | 0.1M |
| 2025-04-25 | 130.00 | 131.00 | 127.50 | 129.99 | 0.1M |
| 2025-04-24 | 130.00 | 132.97 | 129.50 | 129.97 | 0.0M |
| 2025-04-23 | 132.20 | 132.88 | 130.15 | 130.33 | 0.0M |
| 2025-04-22 | 133.00 | 133.00 | 130.50 | 131.90 | 0.0M |
| 2025-04-21 | 127.87 | 132.49 | 127.87 | 131.76 | 0.1M |
| 2025-04-18 | 130.01 | 130.01 | 127.80 | 127.87 | 0.1M |
| 2025-04-17 | 130.00 | 130.95 | 129.02 | 129.88 | 0.0M |
| 2025-04-16 | 131.90 | 132.95 | 129.85 | 130.10 | 0.2M |
| 2025-04-15 | 134.50 | 134.50 | 130.90 | 131.18 | 0.1M |
| 2025-04-14 | 134.88 | 134.88 | 133.10 | 133.98 | 0.0M |
| 2025-04-11 | 135.00 | 136.00 | 132.00 | 133.00 | 0.4M |
| 2025-04-10 | 135.99 | 135.99 | 133.79 | 133.99 | 0.0M |
| 2025-04-09 | 135.99 | 135.99 | 133.00 | 134.04 | 0.0M |
| 2025-04-08 | 134.00 | 135.00 | 134.00 | 134.01 | 0.0M |
| 2025-04-07 | 136.74 | 137.00 | 130.00 | 133.06 | 0.1M |
| 2025-04-04 | 135.98 | 138.90 | 135.98 | 136.74 | 0.1M |
| 2025-04-03 | 134.99 | 135.89 | 134.50 | 135.69 | 0.0M |
| 2025-03-27 | 134.84 | 134.84 | 133.01 | 134.10 | 0.0M |
| 2025-03-26 | 133.80 | 134.90 | 131.51 | 133.50 | 2.8M |
| 2025-03-25 | 134.13 | 134.40 | 132.00 | 133.95 | 0.0M |
| 2025-03-24 | 135.96 | 135.96 | 134.00 | 134.13 | 0.0M |
| 2025-03-21 | 135.95 | 135.96 | 134.90 | 134.90 | 0.0M |
| 2025-03-20 | 135.00 | 135.00 | 133.40 | 134.85 | 0.0M |
| 2025-03-19 | 135.97 | 135.97 | 132.70 | 134.97 | 0.0M |
| 2025-03-18 | 132.60 | 135.89 | 132.60 | 133.55 | 0.0M |
| 2025-03-17 | 135.97 | 135.97 | 132.03 | 134.99 | 0.0M |
| 2025-03-14 | 133.01 | 134.90 | 132.00 | 134.52 | 0.0M |
| 2025-03-13 | 134.00 | 134.00 | 131.99 | 132.64 | 0.0M |
| 2025-03-12 | 136.06 | 138.00 | 135.10 | 136.01 | 0.1M |
| 2025-03-11 | 138.90 | 138.90 | 136.02 | 137.09 | 0.0M |
| 2025-03-10 | 138.00 | 138.00 | 137.40 | 137.43 | 0.1M |
| 2025-03-07 | 139.80 | 140.00 | 137.05 | 139.01 | 0.0M |
| 2025-03-06 | 139.84 | 139.84 | 137.40 | 137.65 | 0.1M |
| 2025-03-05 | 138.50 | 139.90 | 137.07 | 137.15 | 0.0M |
| 2025-03-04 | 137.50 | 139.49 | 137.50 | 138.50 | 0.0M |
| 2025-03-03 | 137.00 | 138.98 | 136.02 | 137.38 | 0.0M |
| 2025-02-28 | 139.00 | 139.99 | 137.10 | 137.35 | 0.1M |
| 2025-02-27 | 139.98 | 139.99 | 137.54 | 138.75 | 0.0M |
| 2025-02-26 | 137.31 | 140.95 | 137.31 | 139.96 | 0.0M |
| 2025-02-25 | 136.09 | 140.25 | 136.09 | 139.99 | 0.3M |
| 2025-02-24 | 138.75 | 138.75 | 136.00 | 137.05 | 0.0M |
| 2025-02-21 | 139.35 | 139.35 | 136.05 | 138.11 | 0.0M |
| 2025-02-20 | 139.96 | 139.96 | 137.10 | 138.41 | 0.0M |
| 2025-02-19 | 136.00 | 140.85 | 135.50 | 137.40 | 0.0M |
| 2025-02-18 | 139.70 | 139.70 | 132.55 | 135.43 | 0.0M |
| 2025-02-17 | 142.46 | 142.48 | 126.00 | 130.20 | 0.0M |
| 2025-02-14 | 140.00 | 142.00 | 138.60 | 139.99 | 0.1M |
| 2025-02-13 | 141.88 | 141.88 | 139.01 | 139.31 | 0.0M |
| 2025-02-12 | 139.50 | 141.90 | 138.02 | 139.99 | 0.0M |
| 2025-02-11 | 142.42 | 142.42 | 138.03 | 139.86 | 0.1M |
| 2025-02-10 | 139.00 | 141.00 | 138.00 | 139.97 | 0.0M |
| 2025-02-07 | 140.00 | 141.00 | 138.50 | 139.51 | 0.0M |
| 2025-02-06 | 141.80 | 141.80 | 139.03 | 140.60 | 0.0M |
| 2025-02-04 | 147.80 | 147.80 | 140.06 | 141.54 | 0.1M |
| 2025-02-03 | 143.49 | 146.45 | 141.15 | 144.16 | 0.0M |
| 2025-01-31 | 140.00 | 145.00 | 140.00 | 143.49 | 0.0M |
| 2025-01-30 | 141.90 | 143.50 | 139.25 | 140.98 | 0.0M |
| 2025-01-29 | 136.02 | 146.10 | 136.02 | 141.50 | 0.1M |
| 2025-01-28 | 138.03 | 139.99 | 137.99 | 138.43 | 0.0M |
| 2025-01-27 | 141.00 | 141.88 | 138.60 | 139.69 | 0.0M |
| 2025-01-24 | 141.46 | 142.90 | 139.50 | 140.02 | 0.1M |
| 2025-01-23 | 138.60 | 142.00 | 138.60 | 139.41 | 0.0M |
| 2025-01-22 | 141.49 | 141.50 | 138.08 | 140.00 | 0.0M |
| 2025-01-21 | 141.96 | 141.97 | 138.52 | 140.92 | 0.0M |
| 2025-01-20 | 135.50 | 141.00 | 135.50 | 140.50 | 0.1M |
| 2025-01-17 | 137.00 | 138.00 | 135.05 | 136.65 | 0.0M |
| 2025-01-16 | 137.98 | 137.98 | 135.20 | 135.80 | 0.0M |
| 2025-01-15 | 137.00 | 137.94 | 135.01 | 137.70 | 0.0M |
| 2025-01-14 | 135.01 | 137.39 | 135.01 | 136.99 | 0.0M |
| 2025-01-13 | 136.85 | 137.50 | 135.01 | 135.46 | 0.0M |
| 2025-01-10 | 137.89 | 137.89 | 133.02 | 135.67 | 0.0M |
| 2025-01-09 | 137.93 | 137.93 | 134.00 | 135.61 | 0.1M |
| 2025-01-08 | 139.40 | 139.40 | 134.01 | 136.05 | 0.0M |
| 2025-01-07 | 134.10 | 137.00 | 133.50 | 134.00 | 0.0M |
| 2025-01-06 | 137.00 | 138.55 | 135.05 | 136.00 | 0.1M |
| 2025-01-03 | 138.90 | 138.98 | 135.50 | 138.00 | 0.0M |
| 2025-01-02 | 136.06 | 141.99 | 136.06 | 139.89 | 0.1M |
| 2025-01-01 | 138.00 | 140.50 | 137.11 | 139.00 | 0.1M |