414.10
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 417.75 | 417.75 | 417.00 | 417.75 | 0.0K |
| 09:20 | 412.05 | 425.90 | 412.05 | 425.90 | 0.0K |
| 09:25 | 424.25 | 424.25 | 420.00 | 420.00 | 0.0K |
| 09:30 | 420.00 | 423.80 | 420.00 | 420.00 | 0.2K |
| 09:35 | 420.00 | 420.00 | 420.00 | 420.00 | 0.1K |
| 09:40 | 416.10 | 416.10 | 416.10 | 416.10 | 0.1K |
| 09:50 | 416.10 | 416.10 | 416.10 | 416.10 | 0.0K |
| 10:00 | 416.00 | 416.00 | 415.00 | 415.00 | 0.1K |
| 10:05 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 10:20 | 419.95 | 419.95 | 419.95 | 419.95 | 0.0K |
| 10:30 | 420.90 | 420.90 | 411.30 | 411.30 | 0.5K |
| 10:35 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 10:40 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 10:45 | 415.10 | 415.10 | 415.10 | 415.10 | 0.0K |
| 11:00 | 415.10 | 419.55 | 415.10 | 419.50 | 0.1K |
| 11:05 | 419.30 | 419.30 | 419.30 | 419.30 | 0.1K |
| 11:15 | 419.25 | 419.25 | 419.25 | 419.25 | 0.0K |
| 11:30 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
| 11:35 | 420.00 | 420.00 | 420.00 | 420.00 | 0.1K |
| 11:45 | 420.00 | 420.00 | 420.00 | 420.00 | 0.1K |
| 12:00 | 415.20 | 415.20 | 415.20 | 415.20 | 0.1K |
| 12:50 | 415.25 | 415.25 | 415.25 | 415.25 | 0.0K |
| 13:05 | 419.95 | 419.95 | 419.95 | 419.95 | 0.0K |
| 13:20 | 411.30 | 411.30 | 411.30 | 411.30 | 0.3K |
| 13:40 | 417.00 | 419.70 | 412.30 | 419.70 | 0.2K |
| 13:45 | 419.90 | 423.40 | 419.90 | 422.75 | 0.4K |
| 13:50 | 417.15 | 417.15 | 417.15 | 417.15 | 0.1K |
| 13:55 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0K |
| 14:05 | 418.10 | 418.10 | 418.05 | 418.05 | 0.2K |
| 14:10 | 418.05 | 418.05 | 418.05 | 418.05 | 0.1K |
| 14:25 | 414.05 | 414.05 | 414.05 | 414.05 | 0.0K |
| 14:30 | 418.05 | 423.00 | 418.05 | 423.00 | 0.1K |
| 14:35 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0K |
| 15:05 | 422.85 | 422.85 | 422.85 | 422.85 | 0.0K |
| 15:20 | 422.70 | 422.70 | 422.70 | 422.70 | 0.0K |
| 15:25 | 422.70 | 422.80 | 422.60 | 422.60 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 423.60 | 423.60 | 406.15 | 414.10 | 0.0M |
| 2025-10-01 | 417.75 | 425.90 | 411.30 | 422.60 | 0.0M |
| 2025-09-30 | 415.00 | 423.95 | 413.00 | 417.75 | 0.0M |
| 2025-09-29 | 416.25 | 424.95 | 410.10 | 417.45 | 0.0M |
| 2025-09-26 | 433.90 | 433.90 | 420.00 | 421.20 | 0.0M |
| 2025-09-25 | 411.05 | 432.90 | 408.00 | 429.15 | 0.0M |
| 2025-09-24 | 411.00 | 421.80 | 410.00 | 412.90 | 0.0M |
| 2025-09-23 | 422.10 | 427.75 | 407.50 | 414.60 | 0.0M |
| 2025-09-22 | 422.75 | 435.00 | 415.50 | 427.10 | 0.0M |
| 2025-09-19 | 430.00 | 431.55 | 425.10 | 426.20 | 0.0M |
| 2025-09-18 | 431.00 | 433.00 | 427.00 | 429.60 | 0.0M |
| 2025-09-17 | 429.55 | 434.25 | 428.50 | 431.05 | 0.0M |
| 2025-09-16 | 427.05 | 433.40 | 426.00 | 429.25 | 0.0M |
| 2025-09-15 | 446.00 | 449.70 | 427.00 | 433.40 | 0.0M |
| 2025-09-12 | 441.95 | 453.60 | 432.00 | 444.50 | 0.0M |
| 2025-09-11 | 436.05 | 443.00 | 435.00 | 439.40 | 0.0M |
| 2025-09-10 | 423.10 | 438.00 | 423.10 | 435.85 | 0.0M |
| 2025-09-09 | 434.70 | 444.90 | 420.10 | 422.50 | 0.0M |
| 2025-09-08 | 445.00 | 447.85 | 433.00 | 434.70 | 0.0M |
| 2025-09-05 | 441.95 | 453.80 | 441.05 | 442.30 | 0.0M |
| 2025-09-04 | 441.00 | 447.95 | 435.50 | 441.00 | 0.0M |
| 2025-09-03 | 449.00 | 457.20 | 436.00 | 440.25 | 0.0M |
| 2025-09-02 | 441.30 | 469.40 | 441.30 | 449.95 | 0.0M |
| 2025-09-01 | 449.00 | 449.00 | 426.20 | 441.30 | 0.0M |
| 2025-08-29 | 439.80 | 450.00 | 426.50 | 435.55 | 0.0M |
| 2025-08-28 | 449.75 | 449.80 | 420.00 | 426.20 | 0.0M |
| 2025-08-26 | 441.10 | 450.00 | 438.00 | 442.25 | 0.0M |
| 2025-08-25 | 454.60 | 455.00 | 441.05 | 447.25 | 0.0M |
| 2025-08-22 | 437.30 | 447.95 | 431.05 | 445.35 | 0.0M |
| 2025-08-21 | 428.50 | 429.45 | 417.00 | 427.75 | 0.0M |
| 2025-08-20 | 419.65 | 426.10 | 412.65 | 417.40 | 0.0M |
| 2025-08-19 | 414.10 | 428.00 | 407.00 | 419.65 | 0.0M |
| 2025-08-18 | 419.75 | 419.75 | 400.50 | 410.75 | 0.0M |
| 2025-08-14 | 404.00 | 408.50 | 388.30 | 406.50 | 0.0M |
| 2025-08-13 | 404.95 | 414.00 | 399.10 | 407.15 | 0.0M |
| 2025-08-12 | 402.00 | 409.55 | 395.25 | 402.35 | 0.0M |
| 2025-08-11 | 398.00 | 405.35 | 395.00 | 400.50 | 0.0M |
| 2025-08-08 | 419.70 | 419.70 | 400.00 | 402.10 | 0.0M |
| 2025-08-07 | 427.00 | 427.00 | 400.00 | 413.65 | 0.0M |
| 2025-08-06 | 437.00 | 439.50 | 411.00 | 413.35 | 0.0M |
| 2025-08-05 | 432.15 | 439.55 | 430.00 | 432.50 | 0.0M |
| 2025-08-04 | 456.00 | 456.00 | 434.05 | 438.05 | 0.0M |
| 2025-08-01 | 445.00 | 454.00 | 440.00 | 447.75 | 0.0M |
| 2025-07-31 | 447.00 | 454.75 | 435.00 | 443.50 | 0.0M |
| 2025-07-30 | 450.00 | 459.25 | 444.00 | 447.80 | 0.0M |
| 2025-07-29 | 457.90 | 460.00 | 435.00 | 449.25 | 0.0M |
| 2025-07-28 | 427.30 | 440.00 | 427.30 | 434.30 | 0.0M |
| 2025-07-25 | 413.70 | 421.60 | 410.00 | 417.75 | 0.0M |
| 2025-07-24 | 435.00 | 435.00 | 411.35 | 413.70 | 0.0M |
| 2025-07-23 | 426.00 | 432.00 | 417.10 | 427.10 | 0.0M |
| 2025-07-22 | 432.00 | 432.00 | 413.10 | 417.20 | 0.0M |
| 2025-07-21 | 430.00 | 439.00 | 422.00 | 428.40 | 0.0M |
| 2025-07-18 | 438.90 | 439.60 | 425.00 | 427.35 | 0.0M |
| 2025-07-17 | 434.95 | 439.00 | 429.90 | 436.15 | 0.0M |
| 2025-07-16 | 422.00 | 432.00 | 414.80 | 429.20 | 0.0M |
| 2025-07-15 | 420.70 | 426.00 | 417.00 | 422.00 | 0.0M |
| 2025-07-14 | 420.60 | 430.00 | 416.05 | 416.90 | 0.0M |
| 2025-07-11 | 418.50 | 429.00 | 412.25 | 424.95 | 0.0M |
| 2025-07-10 | 412.00 | 423.95 | 412.00 | 420.00 | 0.0M |
| 2025-07-09 | 405.70 | 417.00 | 400.00 | 411.05 | 0.0M |
| 2025-07-08 | 400.00 | 403.50 | 395.20 | 401.85 | 0.0M |
| 2025-07-07 | 399.00 | 405.70 | 390.25 | 396.15 | 0.0M |
| 2025-07-04 | 406.00 | 406.00 | 394.05 | 398.75 | 0.0M |
| 2025-07-03 | 405.70 | 407.00 | 398.10 | 401.85 | 0.0M |
| 2025-07-02 | 396.10 | 402.90 | 394.00 | 400.70 | 0.0M |
| 2025-07-01 | 398.00 | 400.00 | 395.65 | 400.00 | 0.0M |
| 2025-06-30 | 403.00 | 403.00 | 395.00 | 398.20 | 0.0M |
| 2025-06-27 | 407.50 | 407.95 | 395.50 | 396.25 | 0.0M |
| 2025-06-26 | 402.40 | 406.55 | 395.50 | 400.25 | 0.0M |
| 2025-06-25 | 398.40 | 419.50 | 390.00 | 396.10 | 0.0M |
| 2025-06-24 | 390.50 | 398.00 | 390.50 | 395.40 | 0.0M |
| 2025-06-23 | 387.90 | 393.55 | 375.50 | 386.70 | 0.0M |
| 2025-06-20 | 395.05 | 395.05 | 385.00 | 386.75 | 0.0M |
| 2025-06-19 | 399.00 | 399.00 | 390.20 | 392.30 | 0.0M |
| 2025-06-18 | 399.55 | 399.60 | 392.30 | 396.60 | 0.0M |
| 2025-06-17 | 392.25 | 392.80 | 388.30 | 392.70 | 0.0M |
| 2025-06-16 | 388.50 | 393.90 | 386.00 | 388.40 | 0.0M |
| 2025-06-13 | 393.80 | 396.00 | 382.10 | 390.45 | 0.0M |
| 2025-06-12 | 403.95 | 403.95 | 392.00 | 393.85 | 0.0M |
| 2025-06-11 | 406.00 | 406.00 | 395.00 | 398.10 | 0.0M |
| 2025-06-10 | 404.70 | 407.00 | 399.00 | 401.55 | 0.0M |
| 2025-06-09 | 396.60 | 400.00 | 396.05 | 399.95 | 0.0M |
| 2025-06-06 | 394.25 | 398.00 | 390.00 | 396.60 | 0.0M |
| 2025-06-05 | 409.00 | 409.95 | 394.10 | 398.80 | 0.0M |
| 2025-06-04 | 401.60 | 412.65 | 401.60 | 408.00 | 0.0M |
| 2025-06-03 | 406.30 | 410.50 | 400.00 | 407.00 | 0.0M |
| 2025-06-02 | 410.95 | 411.65 | 403.40 | 406.30 | 0.0M |
| 2025-05-30 | 403.05 | 413.95 | 403.00 | 403.70 | 0.0M |
| 2025-05-29 | 406.00 | 414.95 | 401.00 | 401.90 | 0.0M |
| 2025-05-28 | 419.00 | 419.00 | 401.10 | 404.60 | 0.0M |
| 2025-05-27 | 414.00 | 416.15 | 401.00 | 406.85 | 0.0M |
| 2025-05-26 | 410.20 | 415.75 | 406.00 | 407.20 | 0.0M |
| 2025-05-23 | 412.00 | 419.90 | 406.00 | 410.20 | 0.0M |
| 2025-05-22 | 433.00 | 433.00 | 405.00 | 411.20 | 0.0M |
| 2025-05-21 | 425.00 | 432.50 | 413.05 | 419.30 | 0.0M |
| 2025-05-20 | 425.30 | 426.00 | 417.00 | 417.70 | 0.0M |
| 2025-05-19 | 440.00 | 447.20 | 420.35 | 422.80 | 0.0M |
| 2025-05-16 | 407.00 | 444.00 | 407.00 | 437.70 | 0.0M |
| 2025-05-15 | 419.35 | 419.35 | 405.00 | 408.70 | 0.0M |
| 2025-05-14 | 405.65 | 414.30 | 404.00 | 409.20 | 0.0M |
| 2025-05-13 | 411.00 | 416.30 | 381.10 | 404.05 | 0.0M |
| 2025-05-12 | 432.00 | 439.90 | 418.10 | 436.25 | 0.0M |
| 2025-05-09 | 411.00 | 420.40 | 409.00 | 411.90 | 0.0M |
| 2025-05-08 | 447.00 | 447.00 | 411.10 | 419.05 | 0.0M |
| 2025-05-07 | 400.20 | 414.90 | 400.20 | 410.35 | 0.0M |
| 2025-05-06 | 415.00 | 423.90 | 404.00 | 407.15 | 0.0M |
| 2025-05-05 | 416.10 | 429.90 | 410.55 | 417.65 | 0.0M |
| 2025-05-02 | 417.00 | 429.95 | 407.00 | 426.30 | 0.0M |
| 2025-04-30 | 433.25 | 436.95 | 395.00 | 414.95 | 0.0M |
| 2025-04-29 | 444.00 | 450.00 | 433.00 | 437.85 | 0.0M |
| 2025-04-28 | 444.00 | 444.00 | 430.00 | 436.00 | 0.0M |
| 2025-04-25 | 453.15 | 460.00 | 431.20 | 439.85 | 0.0M |
| 2025-04-24 | 452.20 | 465.00 | 447.00 | 458.70 | 0.0M |
| 2025-04-23 | 452.10 | 463.00 | 448.30 | 451.90 | 0.0M |
| 2025-04-22 | 460.00 | 465.00 | 445.00 | 458.40 | 0.0M |
| 2025-04-21 | 457.60 | 463.10 | 445.00 | 449.70 | 0.0M |
| 2025-04-17 | 469.55 | 469.55 | 455.60 | 457.60 | 0.0M |
| 2025-04-16 | 443.25 | 468.90 | 443.25 | 465.55 | 0.0M |
| 2025-04-15 | 473.55 | 473.55 | 430.00 | 450.20 | 0.0M |
| 2025-04-11 | 468.00 | 476.70 | 453.00 | 457.30 | 0.0M |
| 2025-04-09 | 467.00 | 467.00 | 446.00 | 459.50 | 0.0M |
| 2025-04-08 | 487.00 | 487.00 | 455.00 | 466.10 | 0.0M |
| 2025-04-07 | 444.60 | 463.50 | 412.50 | 452.70 | 0.0M |
| 2025-04-04 | 487.80 | 487.80 | 461.20 | 467.50 | 0.0M |
| 2025-04-03 | 464.05 | 490.00 | 464.05 | 483.45 | 0.0M |
| 2025-04-02 | 471.00 | 480.00 | 468.00 | 477.90 | 0.0M |
| 2025-04-01 | 485.00 | 485.00 | 464.00 | 465.75 | 0.0M |
| 2025-03-28 | 483.35 | 488.40 | 449.95 | 463.35 | 0.0M |
| 2025-03-27 | 469.25 | 489.00 | 469.25 | 475.95 | 0.0M |
| 2025-03-26 | 466.15 | 494.00 | 460.00 | 469.05 | 0.0M |
| 2025-03-25 | 466.55 | 475.00 | 462.00 | 464.45 | 0.0M |
| 2025-03-24 | 449.70 | 476.65 | 449.70 | 460.85 | 0.0M |
| 2025-03-21 | 443.55 | 458.00 | 438.45 | 440.70 | 0.0M |
| 2025-03-20 | 450.00 | 456.00 | 436.20 | 445.55 | 0.0M |
| 2025-03-19 | 416.60 | 439.00 | 416.60 | 433.80 | 0.0M |
| 2025-03-18 | 404.25 | 419.90 | 404.05 | 409.45 | 0.0M |
| 2025-03-17 | 409.05 | 419.00 | 399.00 | 403.25 | 0.0M |
| 2025-03-13 | 412.00 | 418.80 | 404.00 | 409.05 | 0.0M |
| 2025-03-12 | 416.95 | 424.80 | 399.00 | 402.55 | 0.0M |
| 2025-03-11 | 411.50 | 425.00 | 411.50 | 412.85 | 0.0M |
| 2025-03-10 | 447.00 | 453.35 | 420.65 | 427.00 | 0.0M |
| 2025-03-07 | 441.90 | 445.50 | 430.15 | 437.75 | 0.0M |
| 2025-03-06 | 438.00 | 445.25 | 430.15 | 443.05 | 0.0M |
| 2025-03-05 | 424.00 | 438.80 | 419.95 | 430.45 | 0.0M |
| 2025-03-04 | 392.90 | 418.00 | 381.30 | 415.60 | 0.0M |
| 2025-03-03 | 402.50 | 421.95 | 388.00 | 392.40 | 0.0M |
| 2025-02-28 | 435.00 | 435.00 | 405.00 | 409.00 | 0.0M |
| 2025-02-27 | 444.00 | 444.70 | 422.75 | 425.20 | 0.0M |
| 2025-02-25 | 440.50 | 445.50 | 430.60 | 439.65 | 0.0M |
| 2025-02-24 | 421.20 | 428.00 | 408.10 | 422.30 | 0.0M |
| 2025-02-21 | 431.00 | 440.00 | 425.00 | 428.20 | 0.0M |
| 2025-02-20 | 423.70 | 430.00 | 412.50 | 427.20 | 0.0M |
| 2025-02-19 | 415.00 | 431.85 | 406.70 | 414.45 | 0.0M |
| 2025-02-18 | 438.80 | 438.80 | 412.00 | 415.00 | 0.0M |
| 2025-02-17 | 430.20 | 454.90 | 415.00 | 422.95 | 0.0M |
| 2025-02-14 | 446.25 | 471.00 | 430.00 | 444.80 | 0.0M |
| 2025-02-13 | 427.00 | 478.65 | 427.00 | 449.75 | 0.0M |
| 2025-02-12 | 435.00 | 443.00 | 398.25 | 426.35 | 0.0M |
| 2025-02-11 | 466.15 | 470.00 | 410.00 | 431.40 | 0.0M |
| 2025-02-10 | 489.95 | 489.95 | 462.65 | 466.15 | 0.0M |
| 2025-02-07 | 500.00 | 503.00 | 480.00 | 484.45 | 0.0M |
| 2025-02-06 | 491.90 | 498.35 | 481.00 | 496.25 | 0.0M |
| 2025-02-05 | 493.95 | 499.00 | 483.20 | 492.30 | 0.0M |
| 2025-02-04 | 464.35 | 485.00 | 464.35 | 484.45 | 0.0M |
| 2025-02-03 | 451.10 | 469.80 | 445.00 | 454.35 | 0.0M |
| 2025-02-01 | 472.80 | 480.00 | 460.00 | 472.45 | 0.0M |
| 2025-01-31 | 477.00 | 484.00 | 468.00 | 472.80 | 0.0M |
| 2025-01-30 | 474.10 | 486.75 | 460.00 | 466.00 | 0.0M |
| 2025-01-29 | 471.00 | 494.50 | 468.80 | 477.20 | 0.0M |
| 2025-01-28 | 462.10 | 471.00 | 444.90 | 457.90 | 0.0M |
| 2025-01-27 | 468.30 | 488.95 | 460.00 | 466.35 | 0.0M |
| 2025-01-24 | 493.00 | 499.00 | 477.00 | 478.65 | 0.0M |
| 2025-01-23 | 475.00 | 488.00 | 470.00 | 481.55 | 0.0M |
| 2025-01-22 | 476.00 | 487.00 | 467.00 | 470.90 | 0.0M |
| 2025-01-21 | 496.50 | 499.00 | 481.05 | 486.55 | 0.0M |
| 2025-01-20 | 489.80 | 499.60 | 480.30 | 494.05 | 0.0M |
| 2025-01-17 | 488.85 | 490.00 | 482.85 | 489.80 | 0.0M |
| 2025-01-16 | 491.80 | 491.80 | 482.40 | 484.85 | 0.0M |
| 2025-01-15 | 480.00 | 487.00 | 476.10 | 481.80 | 0.0M |
| 2025-01-14 | 475.35 | 499.55 | 475.35 | 480.45 | 0.0M |
| 2025-01-13 | 474.70 | 474.70 | 455.00 | 460.35 | 0.0M |
| 2025-01-10 | 507.80 | 507.80 | 470.00 | 476.05 | 0.0M |
| 2025-01-09 | 495.00 | 509.00 | 492.00 | 499.20 | 0.0M |
| 2025-01-08 | 504.45 | 504.45 | 484.00 | 488.90 | 0.0M |
| 2025-01-07 | 499.00 | 502.40 | 492.00 | 494.65 | 0.0M |
| 2025-01-06 | 504.30 | 504.70 | 485.00 | 488.30 | 0.0M |
| 2025-01-03 | 504.80 | 515.00 | 494.15 | 504.30 | 0.0M |
| 2025-01-02 | 505.00 | 509.70 | 493.00 | 497.95 | 0.0M |
| 2025-01-01 | 494.00 | 509.00 | 484.00 | 504.40 | 0.0M |