131.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.42 | 139.90 | 136.03 | 139.78 | 2,685.4K |
| 09:35 | 139.55 | 139.61 | 137.92 | 138.67 | 650.6K |
| 09:40 | 138.66 | 138.76 | 137.19 | 137.19 | 424.3K |
| 09:45 | 137.18 | 137.60 | 136.51 | 136.51 | 292.5K |
| 09:50 | 136.51 | 136.83 | 135.78 | 135.81 | 302.3K |
| 09:55 | 135.90 | 137.00 | 135.83 | 136.86 | 244.5K |
| 10:00 | 136.98 | 137.36 | 136.72 | 137.36 | 224.8K |
| 10:05 | 137.39 | 138.09 | 137.23 | 137.59 | 300.0K |
| 10:10 | 137.51 | 138.87 | 137.49 | 138.86 | 283.5K |
| 10:15 | 138.88 | 139.00 | 137.77 | 138.09 | 307.2K |
| 10:20 | 138.20 | 138.61 | 137.38 | 138.30 | 249.9K |
| 10:25 | 138.10 | 138.63 | 136.76 | 136.76 | 238.6K |
| 10:30 | 136.76 | 137.43 | 136.66 | 136.83 | 223.3K |
| 10:35 | 136.86 | 137.47 | 136.86 | 137.04 | 147.4K |
| 10:40 | 137.04 | 137.07 | 135.75 | 135.77 | 318.6K |
| 10:45 | 136.36 | 136.36 | 135.01 | 135.01 | 390.1K |
| 10:50 | 135.11 | 135.70 | 133.37 | 134.00 | 642.5K |
| 10:55 | 134.02 | 134.02 | 132.24 | 133.04 | 389.4K |
| 11:00 | 133.04 | 133.60 | 132.50 | 133.01 | 183.0K |
| 11:05 | 133.01 | 134.30 | 132.99 | 133.52 | 212.0K |
| 11:10 | 133.52 | 133.52 | 132.60 | 132.96 | 181.2K |
| 11:15 | 133.37 | 133.49 | 132.65 | 132.68 | 165.2K |
| 11:20 | 132.68 | 134.57 | 132.66 | 133.59 | 99.5K |
| 11:25 | 133.59 | 133.99 | 133.22 | 133.22 | 90.8K |
| 13:00 | 133.21 | 133.33 | 132.50 | 132.94 | 154.4K |
| 13:05 | 132.98 | 133.10 | 131.80 | 132.28 | 204.0K |
| 13:10 | 132.31 | 132.71 | 131.88 | 132.02 | 179.6K |
| 13:15 | 132.03 | 132.13 | 131.91 | 132.07 | 156.0K |
| 13:20 | 132.07 | 132.97 | 132.06 | 132.91 | 75.2K |
| 13:25 | 132.88 | 133.10 | 132.53 | 133.06 | 82.5K |
| 13:30 | 132.92 | 133.10 | 132.79 | 133.00 | 79.0K |
| 13:35 | 133.00 | 133.57 | 133.00 | 133.57 | 126.9K |
| 13:40 | 133.55 | 133.68 | 133.14 | 133.63 | 115.5K |
| 13:45 | 133.64 | 133.72 | 133.44 | 133.58 | 109.4K |
| 13:50 | 133.60 | 133.60 | 132.35 | 132.61 | 108.9K |
| 13:55 | 132.64 | 132.76 | 132.44 | 132.51 | 70.6K |
| 14:00 | 132.50 | 132.70 | 132.46 | 132.65 | 80.7K |
| 14:05 | 132.66 | 132.70 | 132.15 | 132.26 | 115.1K |
| 14:10 | 132.25 | 132.34 | 132.00 | 132.25 | 79.9K |
| 14:15 | 132.26 | 132.50 | 132.13 | 132.37 | 118.1K |
| 14:20 | 132.36 | 132.55 | 132.36 | 132.51 | 91.9K |
| 14:25 | 132.53 | 132.56 | 132.42 | 132.50 | 91.8K |
| 14:30 | 132.50 | 132.59 | 132.21 | 132.42 | 87.8K |
| 14:35 | 132.42 | 132.85 | 132.28 | 132.63 | 85.4K |
| 14:40 | 132.65 | 133.33 | 132.50 | 133.23 | 99.4K |
| 14:45 | 133.25 | 133.29 | 132.70 | 132.70 | 126.9K |
| 14:50 | 132.76 | 132.77 | 132.19 | 132.70 | 153.0K |
| 14:55 | 132.69 | 132.69 | 132.00 | 132.18 | 74.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 138.54 | 139.90 | 131.68 | 131.76 | 12.0M |
| 2025-09-25 | 122.24 | 134.43 | 121.90 | 133.22 | 8.1M |
| 2025-09-24 | 119.87 | 122.38 | 119.20 | 122.21 | 1.5M |
| 2025-09-23 | 120.83 | 121.80 | 119.20 | 120.48 | 1.9M |
| 2025-09-22 | 121.78 | 122.89 | 120.33 | 121.14 | 2.1M |
| 2025-09-19 | 123.20 | 123.50 | 121.05 | 121.66 | 3.1M |
| 2025-09-18 | 126.63 | 126.70 | 122.14 | 123.94 | 2.9M |
| 2025-09-17 | 124.84 | 126.63 | 124.84 | 126.63 | 2.3M |
| 2025-09-16 | 123.90 | 126.60 | 123.86 | 124.59 | 2.0M |
| 2025-09-15 | 122.43 | 124.18 | 121.50 | 123.88 | 2.5M |
| 2025-09-12 | 122.08 | 122.50 | 121.21 | 121.99 | 1.6M |
| 2025-09-11 | 120.60 | 122.16 | 120.45 | 122.04 | 1.7M |
| 2025-09-10 | 120.58 | 121.21 | 120.10 | 121.05 | 1.6M |
| 2025-09-09 | 120.62 | 121.08 | 119.00 | 120.61 | 1.5M |
| 2025-09-08 | 120.60 | 121.08 | 119.77 | 120.50 | 1.7M |
| 2025-09-05 | 117.00 | 120.00 | 117.00 | 119.95 | 2.3M |
| 2025-09-04 | 119.49 | 119.49 | 116.50 | 117.16 | 2.8M |
| 2025-09-03 | 121.20 | 121.60 | 119.51 | 119.69 | 1.7M |
| 2025-09-02 | 120.85 | 122.29 | 120.30 | 121.18 | 2.1M |
| 2025-09-01 | 121.51 | 122.35 | 120.12 | 120.84 | 3.1M |
| 2025-08-29 | 122.40 | 122.40 | 119.11 | 121.08 | 4.5M |
| 2025-08-28 | 127.84 | 127.88 | 119.68 | 123.60 | 9.2M |
| 2025-08-27 | 131.00 | 133.30 | 130.17 | 131.63 | 3.0M |
| 2025-08-26 | 131.56 | 131.81 | 129.58 | 131.39 | 2.6M |
| 2025-08-25 | 128.00 | 131.88 | 127.99 | 131.83 | 4.2M |
| 2025-08-22 | 126.00 | 128.49 | 125.87 | 128.00 | 2.7M |
| 2025-08-21 | 125.49 | 127.38 | 124.59 | 126.00 | 2.1M |
| 2025-08-20 | 122.61 | 125.60 | 122.24 | 125.48 | 3.0M |
| 2025-08-19 | 121.60 | 124.58 | 121.12 | 122.60 | 2.4M |
| 2025-08-18 | 122.36 | 122.99 | 121.00 | 121.60 | 2.5M |
| 2025-08-15 | 120.91 | 121.96 | 120.58 | 121.69 | 1.2M |
| 2025-08-14 | 122.60 | 122.69 | 120.52 | 120.90 | 1.6M |
| 2025-08-13 | 122.20 | 122.60 | 121.44 | 122.40 | 1.4M |
| 2025-08-12 | 121.58 | 123.69 | 121.39 | 122.20 | 1.7M |
| 2025-08-11 | 121.21 | 121.98 | 120.81 | 121.58 | 1.3M |
| 2025-08-08 | 122.31 | 123.44 | 121.11 | 121.24 | 1.8M |
| 2025-08-07 | 123.60 | 123.90 | 122.10 | 122.52 | 1.5M |
| 2025-08-06 | 121.94 | 123.66 | 121.12 | 123.59 | 2.9M |
| 2025-08-05 | 119.28 | 123.21 | 119.26 | 121.94 | 2.8M |
| 2025-08-04 | 118.00 | 119.73 | 117.88 | 119.28 | 1.0M |
| 2025-08-01 | 118.50 | 119.13 | 118.06 | 118.80 | 1.3M |
| 2025-07-31 | 120.18 | 120.20 | 118.10 | 118.58 | 1.9M |
| 2025-07-30 | 119.88 | 121.00 | 119.78 | 120.17 | 1.7M |
| 2025-07-29 | 121.39 | 121.94 | 119.43 | 120.11 | 1.7M |
| 2025-07-28 | 120.99 | 122.59 | 120.55 | 121.51 | 2.3M |
| 2025-07-25 | 121.00 | 122.08 | 120.58 | 120.60 | 1.7M |
| 2025-07-24 | 120.31 | 121.49 | 120.15 | 121.25 | 1.8M |
| 2025-07-23 | 120.79 | 121.80 | 120.08 | 120.30 | 1.7M |
| 2025-07-22 | 121.31 | 121.43 | 120.00 | 120.84 | 1.9M |
| 2025-07-21 | 120.00 | 121.87 | 119.70 | 121.66 | 2.2M |
| 2025-07-18 | 121.76 | 121.99 | 118.80 | 120.09 | 3.5M |
| 2025-07-17 | 121.93 | 122.47 | 121.03 | 121.76 | 1.7M |
| 2025-07-16 | 121.45 | 122.89 | 121.10 | 121.56 | 1.4M |
| 2025-07-15 | 121.20 | 122.19 | 120.89 | 121.45 | 1.1M |
| 2025-07-14 | 122.00 | 122.15 | 120.89 | 121.12 | 1.7M |
| 2025-07-11 | 121.00 | 123.09 | 120.72 | 122.19 | 1.4M |
| 2025-07-10 | 121.98 | 121.98 | 120.36 | 120.99 | 1.4M |
| 2025-07-09 | 122.22 | 123.48 | 122.01 | 122.05 | 1.2M |
| 2025-07-08 | 121.56 | 122.72 | 121.10 | 122.00 | 1.8M |
| 2025-07-07 | 123.26 | 123.37 | 120.77 | 121.70 | 1.5M |
| 2025-07-04 | 122.44 | 123.49 | 121.70 | 122.96 | 0.9M |
| 2025-07-03 | 122.30 | 124.24 | 122.05 | 122.61 | 1.1M |
| 2025-07-02 | 124.01 | 124.20 | 121.79 | 122.38 | 1.7M |
| 2025-07-01 | 125.00 | 125.20 | 124.09 | 124.22 | 1.0M |
| 2025-06-30 | 124.32 | 125.95 | 123.08 | 125.00 | 1.6M |
| 2025-06-27 | 124.58 | 124.70 | 122.18 | 123.71 | 1.5M |
| 2025-06-26 | 126.80 | 127.77 | 123.81 | 123.88 | 1.9M |
| 2025-06-25 | 124.80 | 127.30 | 124.80 | 126.80 | 1.2M |
| 2025-06-24 | 124.87 | 127.42 | 124.27 | 124.83 | 2.2M |
| 2025-06-23 | 126.56 | 126.81 | 123.75 | 124.25 | 1.9M |
| 2025-06-20 | 127.73 | 127.95 | 126.18 | 126.73 | 0.8M |
| 2025-06-19 | 129.98 | 131.38 | 127.48 | 127.73 | 1.6M |
| 2025-06-18 | 132.82 | 132.82 | 128.92 | 129.61 | 1.2M |
| 2025-06-17 | 134.34 | 135.29 | 131.01 | 131.82 | 1.1M |
| 2025-06-16 | 136.08 | 137.49 | 132.38 | 133.37 | 1.7M |
| 2025-06-13 | 137.50 | 139.25 | 135.50 | 137.62 | 0.9M |
| 2025-06-12 | 138.84 | 139.70 | 137.70 | 138.25 | 0.7M |
| 2025-06-11 | 138.37 | 140.90 | 137.65 | 138.91 | 1.0M |
| 2025-06-10 | 136.65 | 138.35 | 135.85 | 137.23 | 0.9M |
| 2025-06-09 | 139.55 | 139.76 | 135.20 | 136.31 | 2.1M |
| 2025-06-06 | 139.34 | 141.45 | 138.80 | 140.01 | 0.8M |
| 2025-06-05 | 138.80 | 139.68 | 137.80 | 139.34 | 1.0M |
| 2025-06-04 | 139.49 | 140.31 | 138.01 | 138.80 | 1.1M |
| 2025-06-03 | 139.44 | 141.25 | 138.50 | 139.25 | 1.0M |
| 2025-05-30 | 141.00 | 141.97 | 139.10 | 139.80 | 0.8M |
| 2025-05-29 | 140.13 | 143.00 | 139.55 | 141.84 | 0.8M |
| 2025-05-28 | 138.28 | 141.50 | 137.82 | 139.99 | 0.8M |
| 2025-05-27 | 140.10 | 142.66 | 138.00 | 138.75 | 1.2M |
| 2025-05-26 | 140.50 | 141.37 | 139.22 | 140.17 | 1.0M |
| 2025-05-23 | 140.59 | 141.73 | 139.51 | 140.39 | 0.6M |
| 2025-05-22 | 139.80 | 141.91 | 139.50 | 140.66 | 0.6M |
| 2025-05-21 | 139.61 | 141.98 | 139.26 | 140.32 | 0.8M |
| 2025-05-20 | 140.00 | 141.00 | 136.88 | 139.80 | 1.3M |
| 2025-05-19 | 140.51 | 142.86 | 137.11 | 139.71 | 2.3M |
| 2025-05-16 | 137.87 | 139.83 | 137.52 | 138.22 | 0.7M |
| 2025-05-15 | 137.19 | 139.48 | 136.88 | 138.97 | 0.8M |
| 2025-05-14 | 134.48 | 139.49 | 133.50 | 137.82 | 1.5M |
| 2025-05-13 | 138.00 | 138.00 | 134.05 | 134.70 | 1.2M |
| 2025-05-12 | 134.92 | 137.20 | 133.00 | 137.05 | 1.3M |
| 2025-05-09 | 133.52 | 135.60 | 133.38 | 134.00 | 1.0M |
| 2025-05-08 | 135.76 | 136.00 | 132.80 | 133.40 | 1.1M |
| 2025-05-07 | 137.06 | 137.50 | 134.04 | 136.20 | 1.3M |
| 2025-05-06 | 133.60 | 137.48 | 131.95 | 136.08 | 2.4M |
| 2025-04-30 | 127.12 | 132.90 | 126.47 | 132.60 | 2.0M |
| 2025-04-29 | 128.22 | 130.80 | 126.32 | 126.59 | 1.7M |
| 2025-04-28 | 127.20 | 128.45 | 125.01 | 125.70 | 1.0M |
| 2025-04-25 | 126.93 | 127.50 | 126.13 | 126.50 | 0.5M |
| 2025-04-24 | 126.40 | 127.88 | 125.69 | 127.08 | 1.1M |
| 2025-04-23 | 126.65 | 128.00 | 124.60 | 126.10 | 1.5M |
| 2025-04-22 | 125.49 | 126.50 | 124.88 | 125.67 | 0.7M |
| 2025-04-21 | 122.89 | 126.34 | 122.40 | 125.79 | 0.8M |
| 2025-04-18 | 121.70 | 123.63 | 121.30 | 123.11 | 0.6M |
| 2025-04-17 | 121.25 | 122.84 | 121.03 | 121.55 | 0.9M |
| 2025-04-16 | 124.67 | 124.80 | 121.40 | 122.47 | 0.9M |
| 2025-04-15 | 126.85 | 128.00 | 124.31 | 125.10 | 1.0M |
| 2025-04-14 | 127.64 | 131.37 | 125.92 | 127.00 | 1.6M |
| 2025-04-11 | 125.20 | 127.49 | 124.01 | 127.10 | 1.2M |
| 2025-04-10 | 124.70 | 128.28 | 123.68 | 125.48 | 1.6M |
| 2025-04-09 | 121.16 | 124.56 | 119.50 | 122.26 | 1.8M |
| 2025-04-08 | 117.83 | 122.61 | 116.02 | 122.39 | 2.6M |
| 2025-04-07 | 125.06 | 126.95 | 118.38 | 118.39 | 2.4M |
| 2025-04-03 | 132.31 | 133.10 | 130.15 | 131.53 | 1.1M |
| 2025-04-02 | 134.90 | 135.89 | 133.10 | 133.99 | 1.3M |
| 2025-04-01 | 137.40 | 137.70 | 134.87 | 135.16 | 1.7M |
| 2025-03-31 | 134.83 | 140.36 | 134.50 | 137.73 | 2.4M |
| 2025-03-28 | 136.30 | 137.30 | 134.50 | 135.50 | 1.0M |
| 2025-03-27 | 134.99 | 138.23 | 134.86 | 136.30 | 1.8M |
| 2025-03-26 | 137.01 | 137.60 | 134.80 | 134.99 | 1.2M |
| 2025-03-25 | 138.96 | 140.00 | 136.56 | 137.88 | 1.7M |
| 2025-03-24 | 133.54 | 139.80 | 133.12 | 138.90 | 3.9M |
| 2025-03-21 | 136.52 | 138.48 | 133.05 | 134.01 | 4.7M |
| 2025-03-20 | 125.08 | 136.43 | 124.68 | 136.43 | 6.8M |
| 2025-03-19 | 124.57 | 125.19 | 123.50 | 124.03 | 1.0M |
| 2025-03-18 | 125.66 | 125.87 | 123.23 | 125.01 | 1.6M |
| 2025-03-17 | 126.16 | 127.65 | 125.12 | 125.88 | 1.0M |
| 2025-03-14 | 121.35 | 126.12 | 121.35 | 125.67 | 1.8M |
| 2025-03-13 | 123.60 | 123.60 | 121.12 | 122.15 | 0.9M |
| 2025-03-12 | 124.96 | 125.30 | 122.58 | 122.93 | 1.8M |
| 2025-03-11 | 123.95 | 124.99 | 121.79 | 124.67 | 1.9M |
| 2025-03-10 | 125.98 | 127.98 | 124.50 | 125.20 | 1.6M |
| 2025-03-07 | 120.99 | 126.60 | 120.51 | 125.96 | 3.8M |
| 2025-03-06 | 125.88 | 125.96 | 120.94 | 120.99 | 4.5M |
| 2025-03-05 | 124.50 | 126.88 | 124.03 | 125.29 | 1.3M |
| 2025-03-04 | 124.29 | 125.75 | 124.00 | 124.50 | 1.0M |
| 2025-03-03 | 128.80 | 129.30 | 124.99 | 125.26 | 1.6M |
| 2025-02-28 | 127.99 | 129.40 | 126.37 | 129.02 | 2.2M |
| 2025-02-27 | 128.43 | 129.19 | 126.95 | 128.99 | 2.0M |
| 2025-02-26 | 128.00 | 129.43 | 127.06 | 128.11 | 1.8M |
| 2025-02-25 | 124.08 | 128.32 | 122.50 | 127.94 | 3.5M |
| 2025-02-24 | 122.01 | 124.11 | 120.15 | 124.08 | 2.0M |
| 2025-02-21 | 124.54 | 124.54 | 121.40 | 122.00 | 3.5M |
| 2025-02-20 | 126.02 | 126.20 | 123.00 | 124.50 | 1.7M |
| 2025-02-19 | 126.78 | 127.80 | 125.26 | 126.03 | 1.7M |
| 2025-02-18 | 128.05 | 130.49 | 125.80 | 126.62 | 1.7M |
| 2025-02-17 | 130.61 | 130.62 | 127.61 | 128.00 | 1.8M |
| 2025-02-14 | 130.26 | 131.76 | 129.88 | 130.61 | 1.3M |
| 2025-02-13 | 131.16 | 132.56 | 129.88 | 130.26 | 1.9M |
| 2025-02-12 | 134.34 | 135.39 | 130.58 | 131.24 | 1.9M |
| 2025-02-11 | 135.03 | 137.77 | 134.29 | 135.48 | 0.8M |
| 2025-02-10 | 135.82 | 136.60 | 133.54 | 134.28 | 1.0M |
| 2025-02-07 | 136.08 | 137.85 | 134.37 | 135.83 | 1.2M |
| 2025-02-06 | 130.60 | 135.40 | 130.04 | 135.00 | 1.3M |
| 2025-02-05 | 132.54 | 133.70 | 129.88 | 130.85 | 0.7M |
| 2025-01-27 | 131.37 | 133.28 | 130.61 | 131.70 | 0.5M |
| 2025-01-24 | 129.55 | 133.37 | 129.55 | 131.28 | 1.1M |
| 2025-01-23 | 132.75 | 132.75 | 129.77 | 130.80 | 1.1M |
| 2025-01-22 | 131.00 | 132.80 | 129.90 | 131.78 | 0.8M |
| 2025-01-21 | 136.00 | 136.43 | 130.30 | 131.70 | 1.6M |
| 2025-01-20 | 136.90 | 139.24 | 134.70 | 135.00 | 1.0M |
| 2025-01-17 | 134.15 | 137.77 | 133.03 | 136.89 | 0.9M |
| 2025-01-16 | 136.42 | 136.96 | 132.71 | 134.10 | 0.8M |
| 2025-01-15 | 136.05 | 137.65 | 134.83 | 135.85 | 0.8M |
| 2025-01-14 | 133.54 | 136.80 | 133.54 | 136.58 | 1.0M |
| 2025-01-13 | 134.80 | 139.65 | 133.77 | 134.00 | 2.0M |
| 2025-01-10 | 132.69 | 134.66 | 131.88 | 134.00 | 0.8M |
| 2025-01-09 | 133.00 | 135.71 | 131.88 | 132.90 | 0.8M |
| 2025-01-08 | 129.24 | 135.60 | 128.38 | 133.49 | 1.6M |
| 2025-01-07 | 126.89 | 130.45 | 125.83 | 129.61 | 0.7M |
| 2025-01-06 | 128.03 | 130.98 | 125.50 | 127.01 | 1.5M |
| 2025-01-03 | 129.40 | 133.00 | 128.46 | 128.65 | 1.0M |
| 2025-01-02 | 132.50 | 134.41 | 129.62 | 130.78 | 1.0M |