380.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 378.00 | 381.87 | 378.00 | 380.13 | 3,149.7K |
| 09:35 | 380.42 | 383.92 | 379.01 | 383.44 | 1,816.4K |
| 09:40 | 383.44 | 385.60 | 382.09 | 385.23 | 2,267.6K |
| 09:45 | 384.85 | 386.63 | 383.50 | 384.78 | 2,043.2K |
| 09:50 | 385.29 | 388.00 | 383.38 | 387.69 | 1,988.8K |
| 09:55 | 387.86 | 389.79 | 386.11 | 388.00 | 2,501.1K |
| 10:00 | 387.77 | 389.20 | 386.81 | 388.00 | 1,263.3K |
| 10:05 | 387.74 | 388.32 | 386.16 | 387.92 | 871.7K |
| 10:10 | 387.93 | 392.18 | 387.92 | 392.08 | 1,867.8K |
| 10:15 | 392.17 | 392.54 | 390.34 | 391.30 | 1,181.5K |
| 10:20 | 391.06 | 391.82 | 390.00 | 391.50 | 666.6K |
| 10:25 | 391.35 | 391.96 | 390.48 | 391.96 | 709.6K |
| 10:30 | 392.58 | 394.41 | 392.19 | 392.93 | 1,327.3K |
| 10:35 | 393.28 | 394.35 | 392.30 | 392.55 | 763.8K |
| 10:40 | 392.55 | 392.55 | 390.67 | 392.00 | 689.2K |
| 10:45 | 392.00 | 392.75 | 391.20 | 392.24 | 574.0K |
| 10:50 | 392.49 | 396.00 | 392.49 | 395.81 | 1,027.9K |
| 10:55 | 395.97 | 396.00 | 393.10 | 393.90 | 653.9K |
| 11:00 | 393.67 | 396.60 | 393.67 | 396.25 | 529.2K |
| 11:05 | 396.62 | 399.62 | 396.40 | 398.99 | 1,755.4K |
| 11:10 | 398.91 | 399.88 | 396.89 | 397.56 | 1,133.3K |
| 11:15 | 397.50 | 399.43 | 396.91 | 399.21 | 619.1K |
| 11:20 | 399.20 | 402.00 | 398.40 | 401.04 | 2,539.9K |
| 11:25 | 400.99 | 402.51 | 398.33 | 398.86 | 1,163.3K |
| 11:30 | 398.86 | 398.86 | 398.86 | 398.86 | 2.4K |
| 13:00 | 398.88 | 398.88 | 395.08 | 395.57 | 1,399.7K |
| 13:05 | 395.49 | 395.75 | 394.44 | 395.75 | 904.5K |
| 13:10 | 395.56 | 396.05 | 393.40 | 393.41 | 942.7K |
| 13:15 | 393.52 | 394.16 | 392.55 | 392.87 | 651.8K |
| 13:20 | 392.80 | 394.88 | 392.71 | 394.78 | 523.1K |
| 13:25 | 394.82 | 394.82 | 393.00 | 393.33 | 436.0K |
| 13:30 | 393.58 | 394.16 | 391.00 | 392.45 | 793.7K |
| 13:35 | 392.49 | 393.54 | 392.49 | 393.32 | 373.6K |
| 13:40 | 393.29 | 394.34 | 393.29 | 393.73 | 269.3K |
| 13:45 | 393.99 | 393.99 | 391.58 | 392.00 | 488.0K |
| 13:50 | 392.00 | 393.63 | 391.70 | 393.49 | 353.5K |
| 13:55 | 393.54 | 394.06 | 393.20 | 394.04 | 240.4K |
| 14:00 | 394.14 | 395.69 | 393.76 | 394.80 | 498.5K |
| 14:05 | 394.79 | 395.20 | 394.04 | 394.41 | 275.2K |
| 14:10 | 394.49 | 395.18 | 393.98 | 395.00 | 249.4K |
| 14:15 | 394.99 | 395.00 | 393.94 | 394.45 | 290.6K |
| 14:20 | 394.50 | 395.18 | 394.50 | 394.94 | 355.4K |
| 14:25 | 394.89 | 397.28 | 394.89 | 397.00 | 589.2K |
| 14:30 | 396.91 | 397.75 | 395.32 | 395.98 | 556.1K |
| 14:35 | 395.96 | 396.10 | 394.50 | 394.55 | 417.6K |
| 14:40 | 394.55 | 395.02 | 394.00 | 394.84 | 629.1K |
| 14:45 | 394.84 | 394.95 | 394.00 | 394.08 | 579.5K |
| 14:50 | 394.07 | 394.10 | 392.86 | 392.92 | 901.0K |
| 14:55 | 392.89 | 392.96 | 392.85 | 392.94 | 341.2K |
| 15:40 | 392.85 | 392.85 | 392.85 | 392.85 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 392.02 | 399.99 | 380.00 | 380.40 | 36.3M |
| 2025-09-25 | 376.60 | 402.59 | 376.47 | 392.85 | 46.6M |
| 2025-09-24 | 371.00 | 380.00 | 366.06 | 379.93 | 38.3M |
| 2025-09-23 | 368.00 | 376.96 | 360.00 | 368.15 | 34.8M |
| 2025-09-22 | 370.50 | 372.72 | 362.78 | 370.05 | 28.5M |
| 2025-09-19 | 365.00 | 375.71 | 361.72 | 368.49 | 33.9M |
| 2025-09-18 | 374.59 | 380.00 | 360.80 | 366.89 | 51.9M |
| 2025-09-17 | 356.80 | 381.88 | 354.00 | 377.10 | 54.4M |
| 2025-09-16 | 356.11 | 359.00 | 348.50 | 353.42 | 37.7M |
| 2025-09-15 | 346.01 | 371.52 | 344.02 | 354.70 | 71.8M |
| 2025-09-12 | 325.90 | 329.90 | 322.20 | 325.00 | 33.9M |
| 2025-09-11 | 315.55 | 322.98 | 309.04 | 322.55 | 38.0M |
| 2025-09-10 | 317.99 | 322.00 | 313.00 | 316.04 | 36.8M |
| 2025-09-09 | 322.80 | 334.58 | 317.16 | 320.00 | 43.4M |
| 2025-09-08 | 334.00 | 337.65 | 323.50 | 325.37 | 58.8M |
| 2025-09-05 | 299.90 | 325.11 | 299.82 | 325.11 | 70.8M |
| 2025-09-04 | 313.47 | 323.33 | 300.63 | 304.03 | 65.8M |
| 2025-09-03 | 303.50 | 311.65 | 303.03 | 309.00 | 50.9M |
| 2025-09-02 | 304.03 | 311.10 | 299.03 | 302.87 | 37.1M |
| 2025-09-01 | 306.50 | 306.90 | 299.30 | 304.00 | 43.0M |
| 2025-08-29 | 278.31 | 316.66 | 277.95 | 306.18 | 78.0M |
| 2025-08-28 | 276.06 | 278.99 | 272.72 | 277.41 | 30.5M |
| 2025-08-27 | 289.00 | 289.54 | 278.19 | 278.30 | 38.3M |
| 2025-08-26 | 287.02 | 290.99 | 285.58 | 289.50 | 23.0M |
| 2025-08-25 | 290.00 | 293.88 | 286.78 | 290.28 | 31.2M |
| 2025-08-22 | 278.93 | 289.35 | 278.60 | 287.18 | 26.4M |
| 2025-08-21 | 279.27 | 281.80 | 278.00 | 279.00 | 18.3M |
| 2025-08-20 | 277.50 | 279.99 | 272.05 | 279.20 | 23.4M |
| 2025-08-19 | 283.00 | 284.00 | 276.22 | 277.80 | 24.4M |
| 2025-08-18 | 280.67 | 285.48 | 278.02 | 283.00 | 28.5M |
| 2025-08-15 | 278.38 | 282.30 | 276.10 | 280.67 | 24.1M |
| 2025-08-14 | 276.89 | 282.00 | 274.48 | 279.89 | 37.2M |
| 2025-08-13 | 264.77 | 275.00 | 264.51 | 273.60 | 39.5M |
| 2025-08-12 | 263.50 | 265.18 | 257.72 | 263.25 | 22.2M |
| 2025-08-11 | 263.48 | 266.15 | 262.50 | 263.66 | 21.3M |
| 2025-08-08 | 264.00 | 266.16 | 262.01 | 263.48 | 17.4M |
| 2025-08-07 | 265.00 | 266.49 | 262.20 | 263.05 | 16.5M |
| 2025-08-06 | 265.22 | 266.90 | 263.23 | 265.00 | 15.3M |
| 2025-08-05 | 267.50 | 269.00 | 263.50 | 265.70 | 22.0M |
| 2025-08-04 | 263.00 | 268.00 | 261.70 | 266.48 | 23.8M |
| 2025-08-01 | 264.80 | 266.60 | 262.75 | 263.07 | 25.3M |
| 2025-07-31 | 280.80 | 281.98 | 264.62 | 264.62 | 44.7M |
| 2025-07-30 | 292.20 | 292.20 | 276.36 | 277.09 | 41.6M |
| 2025-07-29 | 286.70 | 292.00 | 286.68 | 291.82 | 23.4M |
| 2025-07-28 | 283.02 | 289.09 | 281.30 | 286.30 | 23.9M |
| 2025-07-25 | 285.20 | 285.20 | 281.75 | 282.80 | 13.4M |
| 2025-07-24 | 289.00 | 289.20 | 282.91 | 285.20 | 22.4M |
| 2025-07-23 | 288.16 | 290.75 | 286.59 | 287.02 | 20.0M |
| 2025-07-22 | 280.00 | 290.00 | 279.18 | 286.66 | 33.3M |
| 2025-07-21 | 277.00 | 282.00 | 273.55 | 279.66 | 32.5M |
| 2025-07-18 | 268.70 | 272.45 | 265.80 | 271.20 | 22.2M |
| 2025-07-17 | 265.37 | 267.75 | 264.36 | 265.50 | 14.5M |
| 2025-07-16 | 268.50 | 268.70 | 263.04 | 264.40 | 15.6M |
| 2025-07-15 | 268.50 | 272.50 | 266.00 | 267.75 | 17.0M |
| 2025-07-14 | 271.00 | 271.32 | 266.10 | 268.50 | 15.0M |
| 2025-07-11 | 271.50 | 274.00 | 270.10 | 271.50 | 21.3M |
| 2025-07-10 | 274.99 | 274.99 | 268.50 | 272.00 | 24.2M |
| 2025-07-09 | 262.20 | 274.46 | 262.10 | 270.80 | 29.4M |
| 2025-07-08 | 260.70 | 265.90 | 259.82 | 263.31 | 15.6M |
| 2025-07-07 | 265.80 | 268.88 | 258.88 | 260.89 | 17.5M |
| 2025-07-04 | 265.01 | 269.98 | 260.98 | 265.80 | 27.2M |
| 2025-07-03 | 251.47 | 263.21 | 250.59 | 262.59 | 33.8M |
| 2025-07-02 | 251.50 | 252.01 | 249.19 | 250.45 | 11.6M |
| 2025-07-01 | 252.50 | 252.74 | 249.88 | 251.50 | 9.5M |
| 2025-06-30 | 251.50 | 253.50 | 249.70 | 252.22 | 17.6M |
| 2025-06-27 | 256.50 | 257.45 | 250.11 | 250.99 | 23.6M |
| 2025-06-26 | 255.88 | 256.29 | 252.36 | 252.79 | 19.9M |
| 2025-06-25 | 246.50 | 255.88 | 246.00 | 254.90 | 31.5M |
| 2025-06-24 | 240.58 | 248.08 | 240.58 | 245.92 | 23.5M |
| 2025-06-23 | 239.30 | 240.60 | 238.03 | 239.61 | 12.7M |
| 2025-06-20 | 241.06 | 243.12 | 239.50 | 240.26 | 13.7M |
| 2025-06-19 | 245.30 | 246.16 | 241.60 | 242.10 | 14.8M |
| 2025-06-18 | 246.98 | 249.58 | 245.57 | 245.57 | 10.5M |
| 2025-06-17 | 246.96 | 248.43 | 245.22 | 246.26 | 9.8M |
| 2025-06-16 | 248.00 | 248.70 | 245.80 | 246.66 | 12.2M |
| 2025-06-13 | 248.10 | 250.41 | 246.37 | 248.20 | 17.4M |
| 2025-06-12 | 252.00 | 252.50 | 248.77 | 249.81 | 17.6M |
| 2025-06-11 | 246.09 | 252.44 | 244.80 | 250.50 | 28.0M |
| 2025-06-10 | 245.00 | 246.86 | 242.22 | 243.14 | 13.9M |
| 2025-06-09 | 248.88 | 250.88 | 245.50 | 245.58 | 18.5M |
| 2025-06-06 | 252.00 | 253.33 | 248.50 | 248.88 | 16.6M |
| 2025-06-05 | 251.36 | 252.44 | 248.27 | 251.50 | 13.5M |
| 2025-06-04 | 252.50 | 253.60 | 250.70 | 251.05 | 13.0M |
| 2025-06-03 | 252.00 | 253.90 | 250.44 | 251.15 | 15.8M |
| 2025-05-30 | 250.90 | 252.65 | 247.47 | 250.00 | 20.4M |
| 2025-05-29 | 253.00 | 253.98 | 249.00 | 251.85 | 21.8M |
| 2025-05-28 | 255.61 | 258.27 | 253.32 | 253.60 | 15.5M |
| 2025-05-27 | 255.89 | 257.21 | 252.39 | 253.99 | 17.7M |
| 2025-05-26 | 265.00 | 266.38 | 252.90 | 255.90 | 33.0M |
| 2025-05-23 | 271.01 | 274.00 | 266.95 | 266.99 | 23.0M |
| 2025-05-22 | 277.80 | 277.94 | 268.27 | 270.37 | 27.6M |
| 2025-05-21 | 266.99 | 279.99 | 265.80 | 274.08 | 56.5M |
| 2025-05-20 | 264.44 | 265.50 | 255.20 | 263.00 | 34.6M |
| 2025-05-19 | 260.50 | 260.54 | 257.27 | 260.00 | 17.0M |
| 2025-05-16 | 259.14 | 261.73 | 257.73 | 259.36 | 18.9M |
| 2025-05-15 | 262.62 | 262.87 | 259.60 | 260.18 | 14.1M |
| 2025-05-14 | 258.77 | 264.46 | 256.01 | 262.60 | 23.1M |
| 2025-05-13 | 262.00 | 262.00 | 255.02 | 258.77 | 20.5M |
| 2025-05-12 | 255.00 | 257.99 | 253.00 | 257.00 | 30.2M |
| 2025-05-09 | 246.07 | 249.77 | 244.65 | 248.27 | 23.7M |
| 2025-05-08 | 239.49 | 248.68 | 237.98 | 244.57 | 31.3M |
| 2025-05-07 | 236.45 | 240.88 | 236.08 | 238.61 | 31.3M |
| 2025-05-06 | 233.91 | 236.30 | 231.20 | 231.63 | 19.7M |
| 2025-04-30 | 233.05 | 234.38 | 231.50 | 231.50 | 15.6M |
| 2025-04-29 | 234.00 | 234.80 | 230.72 | 232.03 | 16.7M |
| 2025-04-28 | 238.25 | 238.26 | 233.20 | 234.85 | 14.3M |
| 2025-04-25 | 237.20 | 237.92 | 235.09 | 236.60 | 12.8M |
| 2025-04-24 | 234.50 | 238.66 | 232.25 | 236.87 | 18.2M |
| 2025-04-23 | 235.00 | 238.75 | 233.00 | 233.35 | 19.2M |
| 2025-04-22 | 230.00 | 231.16 | 227.20 | 230.69 | 16.9M |
| 2025-04-21 | 225.46 | 235.00 | 224.18 | 231.36 | 22.0M |
| 2025-04-18 | 225.21 | 226.50 | 223.66 | 225.46 | 11.5M |
| 2025-04-17 | 223.00 | 227.33 | 222.22 | 226.00 | 15.7M |
| 2025-04-16 | 227.00 | 227.18 | 221.55 | 224.89 | 21.7M |
| 2025-04-15 | 226.00 | 230.45 | 225.12 | 228.15 | 26.7M |
| 2025-04-14 | 227.15 | 228.00 | 222.68 | 224.00 | 20.7M |
| 2025-04-11 | 216.00 | 225.55 | 214.70 | 224.00 | 30.3M |
| 2025-04-10 | 221.00 | 222.79 | 215.46 | 217.98 | 37.3M |
| 2025-04-09 | 212.92 | 218.75 | 210.09 | 211.39 | 53.6M |
| 2025-04-08 | 219.95 | 225.00 | 216.40 | 219.05 | 47.7M |
| 2025-04-07 | 226.09 | 230.00 | 209.11 | 215.22 | 72.4M |
| 2025-04-03 | 245.00 | 247.70 | 242.55 | 243.08 | 23.3M |
| 2025-04-02 | 250.20 | 252.46 | 247.56 | 249.14 | 13.7M |
| 2025-04-01 | 252.94 | 254.50 | 248.58 | 249.06 | 19.4M |
| 2025-03-31 | 256.06 | 257.98 | 252.12 | 252.94 | 19.5M |
| 2025-03-28 | 256.11 | 258.88 | 255.80 | 256.80 | 11.2M |
| 2025-03-27 | 256.19 | 262.80 | 254.25 | 258.88 | 14.2M |
| 2025-03-26 | 259.40 | 262.70 | 256.70 | 256.92 | 12.9M |
| 2025-03-25 | 257.71 | 260.00 | 255.29 | 259.48 | 12.8M |
| 2025-03-24 | 257.70 | 258.98 | 256.28 | 258.16 | 16.7M |
| 2025-03-21 | 262.68 | 264.53 | 255.67 | 256.00 | 19.4M |
| 2025-03-20 | 265.39 | 266.50 | 261.02 | 262.15 | 14.4M |
| 2025-03-19 | 257.20 | 266.97 | 256.78 | 265.39 | 37.0M |
| 2025-03-18 | 258.00 | 260.78 | 255.50 | 257.00 | 22.6M |
| 2025-03-17 | 263.10 | 265.47 | 255.74 | 256.00 | 33.5M |
| 2025-03-14 | 253.00 | 264.85 | 252.65 | 262.00 | 35.1M |
| 2025-03-13 | 254.00 | 259.20 | 253.00 | 253.22 | 16.9M |
| 2025-03-12 | 256.01 | 256.62 | 251.49 | 254.50 | 19.9M |
| 2025-03-11 | 253.07 | 255.50 | 253.05 | 255.20 | 17.1M |
| 2025-03-10 | 261.80 | 261.86 | 253.61 | 256.50 | 28.7M |
| 2025-03-07 | 262.96 | 263.58 | 258.68 | 260.76 | 22.3M |
| 2025-03-06 | 262.25 | 265.53 | 261.00 | 264.31 | 25.0M |
| 2025-03-05 | 263.00 | 263.89 | 258.50 | 260.99 | 20.9M |
| 2025-03-04 | 270.00 | 271.00 | 262.73 | 263.00 | 26.8M |
| 2025-03-03 | 265.00 | 279.30 | 262.24 | 273.53 | 38.7M |
| 2025-02-28 | 269.60 | 271.31 | 263.61 | 264.30 | 22.3M |
| 2025-02-27 | 270.27 | 271.70 | 267.67 | 270.00 | 23.2M |
| 2025-02-26 | 271.45 | 272.88 | 267.18 | 268.62 | 21.2M |
| 2025-02-25 | 267.48 | 274.00 | 264.51 | 269.48 | 23.2M |
| 2025-02-24 | 273.01 | 274.70 | 268.16 | 271.50 | 27.8M |
| 2025-02-21 | 268.58 | 276.88 | 267.78 | 275.55 | 31.0M |
| 2025-02-20 | 272.80 | 272.80 | 267.00 | 270.20 | 19.6M |
| 2025-02-19 | 268.57 | 276.00 | 268.55 | 273.55 | 20.4M |
| 2025-02-18 | 272.96 | 275.50 | 269.00 | 270.77 | 23.8M |
| 2025-02-17 | 274.90 | 274.90 | 266.02 | 269.40 | 24.2M |
| 2025-02-14 | 261.53 | 273.00 | 261.53 | 269.71 | 38.8M |
| 2025-02-13 | 255.99 | 263.99 | 255.10 | 261.39 | 37.5M |
| 2025-02-12 | 250.01 | 256.00 | 247.08 | 255.30 | 27.4M |
| 2025-02-11 | 260.44 | 260.50 | 251.06 | 251.80 | 24.8M |
| 2025-02-10 | 261.28 | 261.47 | 255.18 | 258.45 | 22.9M |
| 2025-02-07 | 257.00 | 262.56 | 251.62 | 261.28 | 34.4M |
| 2025-02-06 | 251.00 | 253.49 | 249.20 | 253.10 | 24.9M |
| 2025-02-05 | 260.00 | 262.00 | 251.05 | 252.12 | 24.0M |
| 2025-01-27 | 260.63 | 262.97 | 257.00 | 257.00 | 17.1M |
| 2025-01-24 | 256.01 | 264.78 | 256.01 | 260.62 | 22.4M |
| 2025-01-23 | 259.85 | 262.50 | 256.98 | 257.50 | 16.6M |
| 2025-01-22 | 262.00 | 264.90 | 254.21 | 258.00 | 25.0M |
| 2025-01-21 | 268.50 | 268.76 | 263.22 | 264.18 | 13.9M |
| 2025-01-20 | 256.50 | 267.61 | 256.31 | 265.52 | 34.3M |
| 2025-01-17 | 248.50 | 253.50 | 248.08 | 251.50 | 11.1M |
| 2025-01-16 | 252.00 | 254.60 | 248.26 | 249.93 | 16.2M |
| 2025-01-15 | 256.20 | 256.40 | 249.67 | 250.87 | 15.1M |
| 2025-01-14 | 247.71 | 257.00 | 245.21 | 256.20 | 20.2M |
| 2025-01-13 | 243.50 | 250.00 | 242.00 | 246.91 | 18.1M |
| 2025-01-10 | 246.50 | 249.95 | 244.68 | 246.00 | 14.7M |
| 2025-01-09 | 241.35 | 250.25 | 241.16 | 247.33 | 16.9M |
| 2025-01-08 | 245.99 | 248.31 | 243.32 | 245.34 | 27.2M |
| 2025-01-07 | 243.00 | 252.00 | 241.08 | 249.45 | 40.1M |
| 2025-01-06 | 258.00 | 260.00 | 253.00 | 256.75 | 17.3M |
| 2025-01-03 | 258.78 | 263.00 | 257.21 | 257.63 | 18.5M |
| 2025-01-02 | 266.25 | 266.30 | 257.00 | 258.78 | 23.4M |