203.83
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 192.99 | 193.00 | 192.99 | 193.00 | 11.0K |
| 09:20 | 192.99 | 193.50 | 192.99 | 193.00 | 10.2K |
| 09:25 | 193.00 | 193.10 | 193.00 | 193.10 | 500.8K |
| 09:30 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0K |
| 09:35 | 191.21 | 193.00 | 191.21 | 193.00 | 0.0K |
| 09:40 | 193.00 | 193.00 | 191.50 | 193.00 | 0.6K |
| 09:50 | 191.55 | 193.00 | 191.55 | 193.00 | 0.9K |
| 09:55 | 193.00 | 193.00 | 191.57 | 191.57 | 0.3K |
| 10:00 | 192.05 | 193.00 | 192.05 | 193.00 | 3.7K |
| 10:05 | 193.10 | 194.00 | 193.10 | 193.11 | 6.5K |
| 10:10 | 193.11 | 194.00 | 193.11 | 194.00 | 17.9K |
| 10:15 | 193.10 | 193.99 | 193.10 | 193.11 | 0.7K |
| 10:20 | 193.10 | 193.10 | 193.10 | 193.10 | 0.1K |
| 10:25 | 193.00 | 193.00 | 192.26 | 193.00 | 1.1K |
| 10:35 | 193.00 | 193.45 | 193.00 | 193.45 | 7.6K |
| 10:40 | 193.25 | 193.50 | 193.25 | 193.50 | 1.6K |
| 10:45 | 193.50 | 193.99 | 193.50 | 193.99 | 3.9K |
| 10:50 | 193.90 | 193.90 | 193.50 | 193.90 | 0.5K |
| 10:55 | 193.50 | 193.50 | 193.00 | 193.00 | 0.7K |
| 11:00 | 193.00 | 193.00 | 192.50 | 192.50 | 1.5K |
| 11:10 | 193.00 | 193.00 | 192.50 | 192.50 | 1.1K |
| 11:15 | 193.00 | 193.00 | 192.99 | 192.99 | 0.8K |
| 11:30 | 192.80 | 192.80 | 192.70 | 192.70 | 0.3K |
| 11:35 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0K |
| 11:40 | 192.70 | 193.00 | 192.70 | 193.00 | 1.0K |
| 11:45 | 193.00 | 193.00 | 192.70 | 192.70 | 1.5K |
| 11:50 | 192.70 | 192.70 | 192.70 | 192.70 | 0.2K |
| 11:55 | 193.00 | 193.00 | 193.00 | 193.00 | 0.2K |
| 14:30 | 192.00 | 192.50 | 192.00 | 192.50 | 83.5K |
| 14:35 | 193.00 | 193.00 | 192.50 | 192.50 | 0.2K |
| 14:40 | 192.70 | 192.70 | 192.70 | 192.70 | 5.0K |
| 14:45 | 192.71 | 193.00 | 192.71 | 192.71 | 0.1K |
| 14:50 | 192.80 | 193.40 | 192.75 | 192.75 | 1.3K |
| 14:55 | 192.75 | 192.75 | 192.75 | 192.75 | 0.2K |
| 15:00 | 193.30 | 193.97 | 192.75 | 193.97 | 4.9K |
| 15:05 | 193.90 | 193.90 | 193.20 | 193.49 | 2.3K |
| 15:10 | 193.20 | 193.48 | 193.20 | 193.30 | 220.2K |
| 15:15 | 193.20 | 193.50 | 193.20 | 193.50 | 0.7K |
| 15:20 | 193.20 | 193.50 | 193.20 | 193.50 | 4.2K |
| 15:25 | 193.50 | 193.95 | 193.50 | 193.50 | 3.1K |
| 15:30 | 193.50 | 193.55 | 193.50 | 193.50 | 5.1K |
| 15:35 | 193.50 | 193.50 | 193.50 | 193.50 | 254.1K |
| 15:40 | 193.50 | 193.50 | 193.00 | 193.00 | 0.7K |
| 15:45 | 192.71 | 193.00 | 192.71 | 193.00 | 0.4K |
| 15:50 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0K |
| 15:55 | 193.00 | 193.00 | 193.00 | 193.00 | 0.4K |
| 16:00 | 193.00 | 193.50 | 193.00 | 193.50 | 1.4K |
| 16:05 | 193.45 | 193.55 | 193.00 | 193.55 | 16.7K |
| 16:10 | 193.01 | 194.00 | 192.50 | 193.00 | 30.6K |
| 16:15 | 193.50 | 193.90 | 193.01 | 193.50 | 318.3K |
| 16:20 | 193.90 | 193.95 | 193.50 | 193.95 | 3.2K |
| 16:25 | 193.89 | 193.90 | 193.50 | 193.50 | 17.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 196.16 | 207.00 | 196.16 | 203.83 | 0.8M |
| 2025-09-29 | 196.00 | 196.50 | 194.25 | 196.17 | 0.7M |
| 2025-09-26 | 192.99 | 194.00 | 191.21 | 193.31 | 1.5M |
| 2025-09-25 | 191.99 | 192.98 | 188.76 | 192.46 | 0.2M |
| 2025-09-24 | 191.00 | 191.75 | 188.10 | 190.78 | 0.1M |
| 2025-09-23 | 189.48 | 192.00 | 185.50 | 190.46 | 0.8M |
| 2025-09-22 | 191.90 | 192.00 | 186.60 | 187.36 | 0.3M |
| 2025-09-19 | 192.00 | 192.00 | 189.00 | 189.78 | 0.2M |
| 2025-09-18 | 190.86 | 191.47 | 189.18 | 190.82 | 0.2M |
| 2025-09-17 | 188.70 | 190.89 | 188.55 | 188.66 | 0.0M |
| 2025-09-16 | 190.00 | 191.47 | 188.55 | 188.69 | 0.1M |
| 2025-09-15 | 190.00 | 192.00 | 188.55 | 189.18 | 0.2M |
| 2025-09-12 | 191.03 | 192.48 | 189.00 | 190.14 | 0.6M |
| 2025-09-11 | 193.49 | 194.50 | 190.03 | 191.03 | 0.1M |
| 2025-09-10 | 190.56 | 193.98 | 190.00 | 193.49 | 2.1M |
| 2025-09-09 | 193.00 | 193.01 | 188.02 | 190.56 | 0.7M |
| 2025-09-08 | 190.00 | 192.95 | 185.76 | 192.39 | 0.8M |
| 2025-09-05 | 188.00 | 189.89 | 185.10 | 188.69 | 0.6M |
| 2025-09-04 | 192.39 | 193.00 | 185.00 | 186.21 | 0.3M |
| 2025-09-03 | 190.10 | 197.00 | 190.00 | 190.58 | 1.6M |
| 2025-09-02 | 190.00 | 196.99 | 190.00 | 195.58 | 0.2M |
| 2025-09-01 | 194.98 | 199.00 | 189.00 | 191.81 | 0.2M |
| 2025-08-29 | 187.00 | 189.90 | 185.00 | 188.42 | 0.1M |
| 2025-08-28 | 190.00 | 190.00 | 185.12 | 186.56 | 0.1M |
| 2025-08-27 | 192.79 | 199.00 | 189.60 | 190.77 | 0.7M |
| 2025-08-26 | 201.70 | 201.70 | 188.00 | 191.46 | 0.5M |
| 2025-08-25 | 207.00 | 207.00 | 201.00 | 201.70 | 0.1M |
| 2025-08-22 | 205.77 | 209.00 | 204.10 | 205.86 | 0.2M |
| 2025-08-21 | 209.00 | 213.43 | 204.00 | 204.90 | 1.2M |
| 2025-08-20 | 207.70 | 214.00 | 203.00 | 208.71 | 1.8M |
| 2025-08-19 | 187.00 | 205.79 | 185.52 | 205.19 | 1.8M |
| 2025-08-18 | 181.68 | 189.50 | 179.00 | 187.08 | 0.9M |
| 2025-08-15 | 180.00 | 182.00 | 179.11 | 180.00 | 0.1M |
| 2025-08-13 | 182.00 | 182.99 | 177.25 | 179.97 | 0.6M |
| 2025-08-12 | 184.00 | 186.88 | 180.00 | 180.34 | 0.6M |
| 2025-08-11 | 175.34 | 183.93 | 175.34 | 182.74 | 0.6M |
| 2025-08-08 | 175.10 | 178.79 | 174.51 | 175.34 | 0.3M |
| 2025-08-07 | 172.01 | 176.50 | 172.01 | 175.09 | 0.4M |
| 2025-08-06 | 170.56 | 175.07 | 170.56 | 173.29 | 0.7M |
| 2025-08-05 | 172.54 | 173.80 | 169.90 | 170.57 | 0.1M |
| 2025-08-04 | 168.00 | 173.95 | 166.10 | 172.53 | 0.6M |
| 2025-08-01 | 165.99 | 169.00 | 165.12 | 166.87 | 0.2M |
| 2025-07-31 | 166.50 | 166.97 | 164.95 | 165.99 | 0.4M |
| 2025-07-30 | 164.99 | 166.90 | 164.99 | 166.00 | 0.2M |
| 2025-07-29 | 164.99 | 166.48 | 164.00 | 165.25 | 0.3M |
| 2025-07-28 | 165.50 | 166.88 | 163.50 | 164.14 | 0.7M |
| 2025-07-25 | 166.00 | 167.00 | 164.14 | 165.40 | 0.6M |
| 2025-07-24 | 166.14 | 167.00 | 164.75 | 165.09 | 0.6M |
| 2025-07-23 | 162.90 | 169.00 | 161.55 | 165.84 | 0.8M |
| 2025-07-22 | 164.06 | 166.99 | 162.00 | 162.67 | 0.3M |
| 2025-07-21 | 169.00 | 169.00 | 164.00 | 164.63 | 0.4M |
| 2025-07-18 | 168.43 | 169.89 | 165.60 | 166.00 | 0.4M |
| 2025-07-17 | 170.00 | 171.84 | 168.00 | 168.43 | 0.5M |
| 2025-07-16 | 172.60 | 173.40 | 169.00 | 169.89 | 0.1M |
| 2025-07-15 | 172.90 | 178.00 | 170.31 | 172.44 | 0.6M |
| 2025-07-14 | 168.00 | 173.49 | 167.50 | 172.72 | 0.6M |
| 2025-07-11 | 172.00 | 172.50 | 165.00 | 166.01 | 0.2M |
| 2025-07-10 | 167.50 | 173.00 | 167.50 | 171.67 | 0.2M |
| 2025-07-09 | 171.20 | 171.20 | 168.00 | 168.14 | 0.1M |
| 2025-07-08 | 171.95 | 173.85 | 170.00 | 171.00 | 0.2M |
| 2025-07-07 | 170.20 | 174.52 | 170.00 | 171.83 | 0.2M |
| 2025-07-04 | 164.10 | 171.00 | 163.20 | 169.98 | 0.3M |
| 2025-07-03 | 173.00 | 173.00 | 160.11 | 164.78 | 0.2M |
| 2025-07-02 | 165.95 | 173.00 | 163.06 | 171.90 | 0.6M |
| 2025-07-01 | 158.51 | 168.99 | 157.10 | 164.27 | 0.5M |
| 2025-06-30 | 155.00 | 159.00 | 153.00 | 157.78 | 0.5M |
| 2025-06-27 | 152.80 | 155.99 | 152.61 | 153.64 | 0.6M |
| 2025-06-26 | 155.01 | 159.00 | 151.00 | 152.77 | 0.4M |
| 2025-06-25 | 153.99 | 158.00 | 153.00 | 157.24 | 0.3M |
| 2025-06-24 | 153.00 | 159.00 | 151.00 | 153.09 | 0.2M |
| 2025-06-23 | 152.00 | 153.85 | 149.00 | 149.99 | 0.3M |
| 2025-06-20 | 152.00 | 157.00 | 152.00 | 153.26 | 0.4M |
| 2025-06-19 | 151.62 | 154.40 | 151.62 | 153.74 | 0.2M |
| 2025-06-18 | 152.99 | 153.00 | 151.51 | 152.30 | 0.1M |
| 2025-06-17 | 153.01 | 156.50 | 152.00 | 153.88 | 0.2M |
| 2025-06-16 | 153.87 | 155.90 | 150.00 | 154.79 | 0.1M |
| 2025-06-13 | 154.00 | 154.99 | 149.81 | 150.03 | 0.4M |
| 2025-06-12 | 152.29 | 159.90 | 152.29 | 154.55 | 0.4M |
| 2025-06-11 | 152.08 | 155.00 | 151.50 | 152.29 | 0.3M |
| 2025-06-10 | 148.01 | 154.00 | 146.00 | 152.08 | 0.2M |
| 2025-06-05 | 151.00 | 151.75 | 147.51 | 148.20 | 0.2M |
| 2025-06-04 | 145.99 | 154.00 | 144.00 | 150.21 | 1.0M |
| 2025-06-03 | 142.49 | 146.95 | 140.16 | 145.25 | 2.4M |
| 2025-06-02 | 140.99 | 142.90 | 140.50 | 141.10 | 1.4M |
| 2025-05-30 | 142.00 | 142.00 | 140.00 | 140.22 | 0.1M |
| 2025-05-29 | 142.00 | 143.00 | 139.50 | 140.05 | 1.4M |
| 2025-05-27 | 141.97 | 141.97 | 139.60 | 139.99 | 0.1M |
| 2025-05-26 | 143.00 | 143.00 | 139.11 | 140.12 | 0.5M |
| 2025-05-23 | 143.00 | 143.00 | 140.00 | 141.83 | 0.1M |
| 2025-05-22 | 143.48 | 144.39 | 142.00 | 142.20 | 0.3M |
| 2025-05-21 | 138.00 | 143.11 | 138.00 | 142.70 | 0.4M |
| 2025-05-20 | 140.80 | 140.80 | 138.25 | 138.74 | 0.2M |
| 2025-05-19 | 139.01 | 140.40 | 138.75 | 139.97 | 0.3M |
| 2025-05-16 | 139.00 | 139.75 | 137.10 | 139.33 | 1.5M |
| 2025-05-15 | 139.00 | 139.36 | 136.57 | 137.94 | 0.3M |
| 2025-05-14 | 140.00 | 140.50 | 137.90 | 138.05 | 0.1M |
| 2025-05-13 | 143.00 | 143.75 | 139.15 | 140.01 | 0.5M |
| 2025-05-12 | 144.95 | 146.00 | 137.50 | 143.72 | 0.6M |
| 2025-05-09 | 130.00 | 134.98 | 129.03 | 133.68 | 1.0M |
| 2025-05-08 | 132.00 | 134.99 | 127.00 | 130.25 | 1.3M |
| 2025-05-07 | 134.77 | 138.00 | 128.00 | 130.38 | 0.3M |
| 2025-05-06 | 136.26 | 139.87 | 135.00 | 135.67 | 0.1M |
| 2025-05-05 | 141.00 | 141.00 | 137.30 | 137.90 | 0.1M |
| 2025-05-02 | 136.00 | 139.95 | 136.00 | 139.52 | 0.1M |
| 2025-04-30 | 141.00 | 141.00 | 133.05 | 138.42 | 0.7M |
| 2025-04-29 | 139.62 | 141.94 | 136.75 | 140.71 | 0.1M |
| 2025-04-28 | 139.39 | 142.00 | 138.00 | 139.61 | 0.2M |
| 2025-04-25 | 140.00 | 141.50 | 137.85 | 139.39 | 1.1M |
| 2025-04-24 | 141.00 | 143.22 | 137.55 | 137.95 | 0.8M |
| 2025-04-23 | 144.02 | 144.02 | 142.00 | 143.02 | 0.2M |
| 2025-04-22 | 143.01 | 144.25 | 143.00 | 143.02 | 0.2M |
| 2025-04-21 | 142.00 | 143.23 | 141.03 | 142.99 | 0.1M |
| 2025-04-18 | 141.00 | 142.00 | 140.00 | 141.00 | 0.5M |
| 2025-04-17 | 142.66 | 142.66 | 139.50 | 140.41 | 0.2M |
| 2025-04-16 | 141.10 | 143.25 | 140.50 | 140.79 | 0.1M |
| 2025-04-15 | 142.00 | 143.40 | 141.60 | 143.00 | 0.4M |
| 2025-04-14 | 141.00 | 142.25 | 137.10 | 141.58 | 0.0M |
| 2025-04-11 | 141.08 | 143.00 | 140.00 | 140.33 | 0.3M |
| 2025-04-10 | 145.00 | 145.01 | 141.50 | 141.79 | 0.4M |
| 2025-04-09 | 144.89 | 146.00 | 142.15 | 144.16 | 0.0M |
| 2025-04-08 | 145.99 | 147.00 | 143.80 | 145.44 | 0.2M |
| 2025-04-07 | 143.00 | 150.00 | 136.01 | 143.70 | 0.7M |
| 2025-04-04 | 141.00 | 146.39 | 141.00 | 144.25 | 1.1M |
| 2025-04-03 | 144.00 | 144.00 | 139.39 | 141.07 | 0.4M |
| 2025-03-27 | 143.78 | 144.00 | 141.00 | 142.26 | 0.5M |
| 2025-03-26 | 142.76 | 144.00 | 142.00 | 142.43 | 0.2M |
| 2025-03-25 | 143.50 | 144.39 | 135.00 | 142.76 | 0.4M |
| 2025-03-24 | 144.50 | 144.50 | 142.60 | 142.81 | 0.0M |
| 2025-03-21 | 142.50 | 144.20 | 142.01 | 142.63 | 0.1M |
| 2025-03-20 | 144.49 | 145.00 | 142.00 | 142.45 | 0.1M |
| 2025-03-19 | 143.70 | 144.50 | 142.50 | 143.49 | 0.2M |
| 2025-03-18 | 144.00 | 144.50 | 142.51 | 143.68 | 0.1M |
| 2025-03-17 | 142.81 | 144.50 | 141.16 | 143.77 | 0.1M |
| 2025-03-14 | 143.00 | 144.40 | 141.01 | 142.81 | 0.2M |
| 2025-03-13 | 143.15 | 145.00 | 143.10 | 143.35 | 0.2M |
| 2025-03-12 | 143.79 | 143.99 | 141.51 | 143.15 | 0.2M |
| 2025-03-11 | 143.80 | 143.80 | 141.65 | 142.00 | 0.1M |
| 2025-03-10 | 141.20 | 144.00 | 141.00 | 142.01 | 0.2M |
| 2025-03-07 | 143.11 | 143.11 | 141.32 | 142.05 | 0.0M |
| 2025-03-06 | 143.80 | 143.80 | 140.10 | 143.00 | 0.0M |
| 2025-03-05 | 143.30 | 143.30 | 140.15 | 140.58 | 0.2M |
| 2025-03-04 | 144.90 | 144.90 | 141.00 | 141.93 | 0.0M |
| 2025-03-03 | 144.96 | 147.80 | 142.00 | 143.03 | 0.1M |
| 2025-02-28 | 141.50 | 147.20 | 141.00 | 144.96 | 0.1M |
| 2025-02-27 | 142.10 | 144.00 | 141.10 | 141.90 | 0.1M |
| 2025-02-26 | 144.00 | 144.00 | 140.50 | 142.81 | 0.1M |
| 2025-02-25 | 141.90 | 148.20 | 141.01 | 144.15 | 0.6M |
| 2025-02-24 | 140.00 | 147.99 | 130.55 | 140.32 | 0.9M |
| 2025-02-21 | 140.50 | 141.70 | 137.55 | 137.99 | 0.2M |
| 2025-02-20 | 141.20 | 142.00 | 139.50 | 140.05 | 0.2M |
| 2025-02-19 | 139.00 | 142.39 | 137.75 | 141.85 | 0.3M |
| 2025-02-18 | 136.91 | 138.70 | 136.51 | 137.93 | 0.1M |
| 2025-02-17 | 135.60 | 137.84 | 134.00 | 136.84 | 0.2M |
| 2025-02-14 | 136.00 | 136.00 | 134.00 | 134.63 | 1.6M |
| 2025-02-13 | 134.99 | 136.00 | 132.05 | 135.03 | 0.5M |
| 2025-02-12 | 142.74 | 143.80 | 140.50 | 141.49 | 0.4M |
| 2025-02-11 | 140.80 | 143.95 | 140.01 | 142.31 | 0.4M |
| 2025-02-10 | 142.00 | 142.00 | 139.00 | 140.25 | 0.4M |
| 2025-02-07 | 141.49 | 141.98 | 139.51 | 140.35 | 0.1M |
| 2025-02-06 | 140.00 | 141.99 | 138.70 | 140.05 | 0.4M |
| 2025-02-04 | 143.80 | 143.80 | 139.50 | 139.77 | 0.2M |
| 2025-02-03 | 143.00 | 146.40 | 141.00 | 142.52 | 0.5M |
| 2025-01-31 | 141.90 | 144.60 | 139.25 | 143.12 | 0.4M |
| 2025-01-30 | 134.06 | 145.00 | 132.25 | 139.80 | 4.2M |
| 2025-01-29 | 133.99 | 134.85 | 131.65 | 132.11 | 0.1M |
| 2025-01-28 | 135.08 | 135.08 | 131.55 | 133.03 | 0.2M |
| 2025-01-27 | 130.11 | 135.00 | 130.11 | 134.42 | 0.1M |
| 2025-01-24 | 135.10 | 135.45 | 132.25 | 133.29 | 0.2M |
| 2025-01-23 | 135.50 | 135.50 | 132.05 | 133.94 | 0.1M |
| 2025-01-22 | 134.20 | 135.99 | 133.99 | 134.02 | 1.7M |
| 2025-01-21 | 136.00 | 136.96 | 134.00 | 135.55 | 0.3M |
| 2025-01-20 | 135.00 | 136.00 | 133.00 | 135.90 | 0.0M |
| 2025-01-17 | 133.10 | 135.92 | 132.10 | 135.59 | 0.2M |
| 2025-01-16 | 134.79 | 134.79 | 133.00 | 133.07 | 0.2M |
| 2025-01-15 | 135.50 | 135.50 | 133.00 | 134.07 | 0.3M |
| 2025-01-14 | 133.50 | 135.70 | 133.00 | 133.61 | 0.1M |
| 2025-01-13 | 134.99 | 134.99 | 128.00 | 133.80 | 0.0M |
| 2025-01-10 | 128.59 | 136.00 | 128.59 | 133.86 | 0.1M |
| 2025-01-09 | 130.80 | 131.00 | 126.16 | 128.59 | 0.1M |
| 2025-01-08 | 134.00 | 134.97 | 128.00 | 130.68 | 0.2M |
| 2025-01-07 | 134.20 | 135.99 | 132.14 | 133.53 | 0.2M |
| 2025-01-06 | 135.55 | 137.00 | 131.05 | 134.82 | 0.2M |
| 2025-01-03 | 135.00 | 138.00 | 134.00 | 135.67 | 0.2M |
| 2025-01-02 | 134.48 | 139.40 | 130.51 | 135.03 | 0.9M |
| 2025-01-01 | 131.42 | 137.00 | 131.42 | 135.00 | 0.3M |