1,315.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,265.00 | 1,285.00 | 1,245.00 | 1,270.00 | 19,779.0K |
| 09:05 | 1,270.00 | 1,295.00 | 1,265.00 | 1,275.00 | 11,085.8K |
| 09:10 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 4,327.4K |
| 09:15 | 1,270.00 | 1,275.00 | 1,260.00 | 1,260.00 | 2,965.1K |
| 09:20 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 4,115.5K |
| 09:25 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 2,171.3K |
| 09:30 | 1,250.00 | 1,255.00 | 1,245.00 | 1,250.00 | 1,173.6K |
| 09:35 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 185.7K |
| 09:40 | 1,255.00 | 1,255.00 | 1,250.00 | 1,255.00 | 399.8K |
| 09:45 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 776.7K |
| 09:50 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 502.1K |
| 09:55 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 387.5K |
| 10:00 | 1,255.00 | 1,255.00 | 1,250.00 | 1,255.00 | 36.7K |
| 10:05 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 161.6K |
| 10:10 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,143.0K |
| 10:15 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 429.1K |
| 10:20 | 1,250.00 | 1,255.00 | 1,245.00 | 1,250.00 | 1,341.5K |
| 10:25 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 919.6K |
| 10:30 | 1,245.00 | 1,250.00 | 1,245.00 | 1,245.00 | 256.0K |
| 10:35 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 331.8K |
| 10:40 | 1,245.00 | 1,250.00 | 1,245.00 | 1,245.00 | 168.9K |
| 10:45 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 308.9K |
| 10:50 | 1,245.00 | 1,250.00 | 1,245.00 | 1,245.00 | 670.4K |
| 10:55 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,843.1K |
| 11:00 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 395.2K |
| 11:05 | 1,255.00 | 1,255.00 | 1,250.00 | 1,255.00 | 251.4K |
| 11:10 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 242.9K |
| 11:15 | 1,250.00 | 1,260.00 | 1,245.00 | 1,260.00 | 3,366.6K |
| 11:20 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,703.0K |
| 11:25 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 3,864.4K |
| 14:00 | 1,265.00 | 1,285.00 | 1,265.00 | 1,280.00 | 7,204.7K |
| 14:05 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 29,877.5K |
| 14:10 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 18,296.3K |
| 14:15 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 12,205.2K |
| 14:20 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 8,483.1K |
| 14:25 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 2,406.2K |
| 14:30 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 3,126.3K |
| 14:35 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 3,281.1K |
| 14:40 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,455.2K |
| 14:45 | 1,305.00 | 1,325.00 | 1,305.00 | 1,320.00 | 3,832.9K |
| 14:50 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,042.9K |
| 14:55 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 2,335.3K |
| 15:00 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 2,310.0K |
| 15:05 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 2,793.7K |
| 15:10 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,797.2K |
| 15:15 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,731.5K |
| 15:20 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 3,005.4K |
| 15:25 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,311.7K |
| 15:30 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 2,143.3K |
| 15:35 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 3,980.5K |
| 15:40 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 4,281.2K |
| 15:45 | 1,310.00 | 1,325.00 | 1,310.00 | 1,315.00 | 4,669.3K |
| 16:00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 8,912.9K |
| 16:05 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 697.9K |
| 16:10 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 641.9K |
| 16:35 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 1,260.00 | 1,345.00 | 1,240.00 | 1,315.00 | 197.1M |
| 2025-09-25 | 1,220.00 | 1,305.00 | 1,215.00 | 1,225.00 | 130.6M |
| 2025-09-24 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 71.7M |
| 2025-09-23 | 1,235.00 | 1,250.00 | 1,210.00 | 1,225.00 | 58.5M |
| 2025-09-22 | 1,235.00 | 1,270.00 | 1,205.00 | 1,235.00 | 94.6M |
| 2025-09-19 | 1,245.00 | 1,265.00 | 1,215.00 | 1,225.00 | 147.6M |
| 2025-09-18 | 1,140.00 | 1,250.00 | 1,130.00 | 1,245.00 | 182.6M |
| 2025-09-17 | 1,150.00 | 1,180.00 | 1,065.00 | 1,125.00 | 196.9M |
| 2025-09-16 | 1,280.00 | 1,280.00 | 1,150.00 | 1,150.00 | 153.0M |
| 2025-09-15 | 1,250.00 | 1,290.00 | 1,235.00 | 1,270.00 | 91.9M |
| 2025-09-12 | 1,225.00 | 1,260.00 | 1,205.00 | 1,225.00 | 36.7M |
| 2025-09-11 | 1,245.00 | 1,265.00 | 1,200.00 | 1,220.00 | 67.8M |
| 2025-09-10 | 1,260.00 | 1,265.00 | 1,185.00 | 1,230.00 | 91.6M |
| 2025-09-09 | 1,230.00 | 1,285.00 | 1,215.00 | 1,240.00 | 68.2M |
| 2025-09-08 | 1,310.00 | 1,315.00 | 1,230.00 | 1,245.00 | 80.6M |
| 2025-09-04 | 1,345.00 | 1,355.00 | 1,295.00 | 1,305.00 | 101.2M |
| 2025-09-03 | 1,330.00 | 1,380.00 | 1,310.00 | 1,340.00 | 124.2M |
| 2025-09-02 | 1,270.00 | 1,330.00 | 1,270.00 | 1,315.00 | 175.6M |
| 2025-09-01 | 1,165.00 | 1,250.00 | 1,130.00 | 1,250.00 | 149.6M |
| 2025-08-29 | 1,265.00 | 1,270.00 | 1,185.00 | 1,215.00 | 211.3M |
| 2025-08-28 | 1,305.00 | 1,310.00 | 1,250.00 | 1,300.00 | 110.9M |
| 2025-08-27 | 1,370.00 | 1,370.00 | 1,255.00 | 1,290.00 | 241.2M |
| 2025-08-26 | 1,390.00 | 1,430.00 | 1,310.00 | 1,360.00 | 180.8M |
| 2025-08-25 | 1,180.00 | 1,435.00 | 1,180.00 | 1,380.00 | 377.3M |
| 2025-08-22 | 1,070.00 | 1,195.00 | 1,060.00 | 1,170.00 | 199.0M |
| 2025-08-21 | 1,100.00 | 1,125.00 | 1,035.00 | 1,050.00 | 130.0M |
| 2025-08-20 | 1,085.00 | 1,090.00 | 1,020.00 | 1,085.00 | 142.9M |
| 2025-08-19 | 955.00 | 1,095.00 | 925.00 | 1,080.00 | 281.4M |
| 2025-08-15 | 1,020.00 | 1,030.00 | 955.00 | 955.00 | 112.0M |
| 2025-08-14 | 980.00 | 1,050.00 | 980.00 | 1,015.00 | 148.3M |
| 2025-08-13 | 955.00 | 995.00 | 945.00 | 975.00 | 132.2M |
| 2025-08-12 | 960.00 | 1,020.00 | 930.00 | 950.00 | 253.9M |
| 2025-08-11 | 890.00 | 990.00 | 870.00 | 960.00 | 300.8M |
| 2025-08-08 | 810.00 | 880.00 | 780.00 | 880.00 | 118.0M |
| 2025-08-07 | 780.00 | 835.00 | 780.00 | 805.00 | 132.7M |
| 2025-08-06 | 780.00 | 795.00 | 770.00 | 780.00 | 69.3M |
| 2025-08-05 | 770.00 | 820.00 | 765.00 | 795.00 | 251.8M |
| 2025-08-04 | 685.00 | 780.00 | 655.00 | 760.00 | 333.5M |
| 2025-08-01 | 630.00 | 665.00 | 625.00 | 665.00 | 169.0M |
| 2025-07-31 | 640.00 | 640.00 | 625.00 | 625.00 | 70.9M |
| 2025-07-30 | 620.00 | 655.00 | 600.00 | 635.00 | 150.8M |
| 2025-07-29 | 615.00 | 615.00 | 600.00 | 610.00 | 42.3M |
| 2025-07-28 | 620.00 | 630.00 | 610.00 | 620.00 | 71.5M |
| 2025-07-25 | 595.00 | 620.00 | 580.00 | 610.00 | 75.0M |
| 2025-07-24 | 610.00 | 620.00 | 585.00 | 590.00 | 35.7M |
| 2025-07-23 | 620.00 | 620.00 | 585.00 | 610.00 | 41.1M |
| 2025-07-22 | 625.00 | 635.00 | 605.00 | 605.00 | 109.4M |
| 2025-07-21 | 580.00 | 635.00 | 575.00 | 615.00 | 183.7M |
| 2025-07-18 | 550.00 | 590.00 | 545.00 | 580.00 | 162.9M |
| 2025-07-17 | 520.00 | 545.00 | 515.00 | 545.00 | 65.4M |
| 2025-07-16 | 494.00 | 520.00 | 494.00 | 520.00 | 47.9M |
| 2025-07-15 | 490.00 | 494.00 | 482.00 | 492.00 | 23.9M |
| 2025-07-14 | 496.00 | 505.00 | 486.00 | 490.00 | 31.1M |
| 2025-07-11 | 490.00 | 496.00 | 486.00 | 490.00 | 28.0M |
| 2025-07-10 | 486.00 | 498.00 | 480.00 | 488.00 | 39.0M |
| 2025-07-09 | 478.00 | 484.00 | 472.00 | 482.00 | 24.4M |
| 2025-07-08 | 474.00 | 480.00 | 474.00 | 478.00 | 10.5M |
| 2025-07-07 | 472.00 | 478.00 | 472.00 | 476.00 | 9.4M |
| 2025-07-04 | 478.00 | 478.00 | 470.00 | 472.00 | 15.3M |
| 2025-07-03 | 478.00 | 480.00 | 472.00 | 478.00 | 20.3M |
| 2025-07-02 | 482.00 | 484.00 | 470.00 | 478.00 | 23.1M |
| 2025-07-01 | 480.00 | 488.00 | 478.00 | 482.00 | 12.8M |
| 2025-06-30 | 474.00 | 494.00 | 474.00 | 484.00 | 28.5M |
| 2025-06-26 | 472.00 | 482.00 | 468.00 | 474.00 | 26.8M |
| 2025-06-25 | 490.00 | 492.00 | 464.00 | 472.00 | 49.5M |
| 2025-06-24 | 492.00 | 498.00 | 486.00 | 486.00 | 34.7M |
| 2025-06-23 | 500.00 | 505.00 | 482.00 | 486.00 | 53.8M |
| 2025-06-20 | 520.00 | 530.00 | 510.00 | 510.00 | 203.3M |
| 2025-06-19 | 545.00 | 550.00 | 520.00 | 520.00 | 30.9M |
| 2025-06-18 | 555.00 | 565.00 | 540.00 | 540.00 | 17.5M |
| 2025-06-17 | 545.00 | 555.00 | 535.00 | 555.00 | 19.5M |
| 2025-06-16 | 550.00 | 555.00 | 540.00 | 540.00 | 26.0M |
| 2025-06-13 | 570.00 | 570.00 | 550.00 | 550.00 | 28.5M |
| 2025-06-12 | 575.00 | 580.00 | 560.00 | 570.00 | 24.4M |
| 2025-06-11 | 585.00 | 585.00 | 565.00 | 570.00 | 24.6M |
| 2025-06-10 | 565.00 | 590.00 | 565.00 | 580.00 | 68.9M |
| 2025-06-05 | 575.00 | 580.00 | 560.00 | 565.00 | 16.4M |
| 2025-06-04 | 570.00 | 575.00 | 555.00 | 575.00 | 31.7M |
| 2025-06-03 | 570.00 | 575.00 | 555.00 | 560.00 | 19.0M |
| 2025-06-02 | 575.00 | 585.00 | 560.00 | 570.00 | 66.6M |
| 2025-05-28 | 550.00 | 570.00 | 540.00 | 570.00 | 54.0M |
| 2025-05-27 | 555.00 | 555.00 | 540.00 | 550.00 | 19.4M |
| 2025-05-26 | 550.00 | 560.00 | 540.00 | 550.00 | 34.0M |
| 2025-05-23 | 540.00 | 560.00 | 535.00 | 545.00 | 41.3M |
| 2025-05-22 | 540.00 | 550.00 | 535.00 | 535.00 | 55.6M |
| 2025-05-21 | 550.00 | 560.00 | 535.00 | 540.00 | 51.5M |
| 2025-05-20 | 570.00 | 580.00 | 545.00 | 550.00 | 80.4M |
| 2025-05-19 | 565.00 | 585.00 | 565.00 | 570.00 | 24.8M |
| 2025-05-16 | 585.00 | 585.00 | 560.00 | 565.00 | 31.0M |
| 2025-05-15 | 585.00 | 595.00 | 565.00 | 575.00 | 57.2M |
| 2025-05-14 | 595.00 | 600.00 | 575.00 | 580.00 | 39.4M |
| 2025-05-09 | 590.00 | 595.00 | 570.00 | 585.00 | 26.4M |
| 2025-05-08 | 570.00 | 600.00 | 565.00 | 575.00 | 70.2M |
| 2025-05-07 | 605.00 | 615.00 | 585.00 | 595.00 | 73.5M |
| 2025-05-06 | 595.00 | 600.00 | 585.00 | 595.00 | 20.7M |
| 2025-05-05 | 600.00 | 620.00 | 580.00 | 595.00 | 56.1M |
| 2025-05-02 | 560.00 | 595.00 | 560.00 | 580.00 | 87.1M |
| 2025-04-30 | 535.00 | 550.00 | 535.00 | 535.00 | 16.4M |
| 2025-04-29 | 550.00 | 555.00 | 530.00 | 535.00 | 22.4M |
| 2025-04-28 | 545.00 | 560.00 | 540.00 | 540.00 | 26.6M |
| 2025-04-25 | 505.00 | 545.00 | 500.00 | 535.00 | 36.6M |
| 2025-04-24 | 510.00 | 515.00 | 500.00 | 505.00 | 13.2M |
| 2025-04-23 | 515.00 | 515.00 | 505.00 | 505.00 | 23.0M |
| 2025-04-22 | 510.00 | 520.00 | 500.00 | 505.00 | 15.7M |
| 2025-04-21 | 515.00 | 515.00 | 505.00 | 510.00 | 7.7M |
| 2025-04-17 | 500.00 | 515.00 | 498.00 | 515.00 | 18.3M |
| 2025-04-16 | 505.00 | 510.00 | 496.00 | 496.00 | 11.8M |
| 2025-04-15 | 520.00 | 530.00 | 500.00 | 505.00 | 15.3M |
| 2025-04-14 | 510.00 | 525.00 | 510.00 | 515.00 | 10.9M |
| 2025-04-11 | 515.00 | 520.00 | 498.00 | 510.00 | 13.5M |
| 2025-04-10 | 498.00 | 520.00 | 490.00 | 520.00 | 64.0M |
| 2025-04-09 | 470.00 | 492.00 | 470.00 | 480.00 | 35.8M |
| 2025-04-08 | 484.00 | 494.00 | 472.00 | 482.00 | 56.1M |
| 2025-03-27 | 530.00 | 550.00 | 510.00 | 545.00 | 26.6M |
| 2025-03-26 | 535.00 | 545.00 | 515.00 | 530.00 | 22.0M |
| 2025-03-25 | 515.00 | 525.00 | 498.00 | 498.00 | 14.8M |
| 2025-03-24 | 550.00 | 550.00 | 496.00 | 515.00 | 21.4M |
| 2025-03-21 | 535.00 | 555.00 | 515.00 | 535.00 | 95.0M |
| 2025-03-20 | 525.00 | 550.00 | 520.00 | 535.00 | 46.3M |
| 2025-03-19 | 494.00 | 540.00 | 488.00 | 525.00 | 68.2M |
| 2025-03-18 | 520.00 | 520.00 | 460.00 | 492.00 | 59.7M |
| 2025-03-17 | 515.00 | 525.00 | 500.00 | 520.00 | 23.3M |
| 2025-03-14 | 520.00 | 525.00 | 492.00 | 510.00 | 47.5M |
| 2025-03-13 | 535.00 | 540.00 | 520.00 | 520.00 | 16.9M |
| 2025-03-12 | 540.00 | 545.00 | 530.00 | 530.00 | 9.7M |
| 2025-03-11 | 530.00 | 545.00 | 525.00 | 540.00 | 17.0M |
| 2025-03-10 | 545.00 | 550.00 | 535.00 | 550.00 | 16.5M |
| 2025-03-07 | 575.00 | 580.00 | 540.00 | 540.00 | 53.7M |
| 2025-03-06 | 555.00 | 585.00 | 550.00 | 575.00 | 33.0M |
| 2025-03-05 | 540.00 | 550.00 | 530.00 | 550.00 | 21.3M |
| 2025-03-04 | 560.00 | 560.00 | 530.00 | 540.00 | 20.3M |
| 2025-03-03 | 550.00 | 565.00 | 540.00 | 560.00 | 46.8M |
| 2025-02-28 | 545.00 | 565.00 | 525.00 | 545.00 | 54.2M |
| 2025-02-27 | 555.00 | 565.00 | 525.00 | 565.00 | 40.7M |
| 2025-02-26 | 555.00 | 570.00 | 510.00 | 555.00 | 140.6M |
| 2025-02-25 | 640.00 | 665.00 | 555.00 | 555.00 | 112.8M |
| 2025-02-24 | 640.00 | 650.00 | 620.00 | 640.00 | 18.8M |
| 2025-02-21 | 645.00 | 645.00 | 615.00 | 640.00 | 20.4M |
| 2025-02-20 | 630.00 | 645.00 | 625.00 | 640.00 | 16.2M |
| 2025-02-19 | 625.00 | 650.00 | 620.00 | 630.00 | 49.3M |
| 2025-02-18 | 610.00 | 625.00 | 595.00 | 625.00 | 30.5M |
| 2025-02-17 | 620.00 | 635.00 | 610.00 | 610.00 | 37.1M |
| 2025-02-14 | 620.00 | 635.00 | 610.00 | 620.00 | 42.9M |
| 2025-02-13 | 610.00 | 625.00 | 590.00 | 615.00 | 55.9M |
| 2025-02-12 | 580.00 | 610.00 | 575.00 | 600.00 | 66.7M |
| 2025-02-11 | 575.00 | 595.00 | 560.00 | 580.00 | 50.1M |
| 2025-02-10 | 590.00 | 610.00 | 575.00 | 575.00 | 57.9M |
| 2025-02-07 | 575.00 | 595.00 | 555.00 | 590.00 | 47.7M |
| 2025-02-06 | 575.00 | 595.00 | 550.00 | 575.00 | 30.6M |
| 2025-02-05 | 555.00 | 575.00 | 545.00 | 570.00 | 27.9M |
| 2025-02-04 | 540.00 | 565.00 | 540.00 | 550.00 | 23.0M |
| 2025-02-03 | 565.00 | 565.00 | 525.00 | 535.00 | 34.9M |
| 2025-01-31 | 575.00 | 580.00 | 560.00 | 565.00 | 28.8M |
| 2025-01-30 | 535.00 | 580.00 | 535.00 | 575.00 | 29.0M |
| 2025-01-24 | 555.00 | 555.00 | 540.00 | 540.00 | 12.7M |
| 2025-01-23 | 560.00 | 575.00 | 555.00 | 555.00 | 18.4M |
| 2025-01-22 | 560.00 | 570.00 | 555.00 | 555.00 | 17.1M |
| 2025-01-21 | 560.00 | 575.00 | 550.00 | 560.00 | 36.3M |
| 2025-01-20 | 545.00 | 580.00 | 530.00 | 550.00 | 53.1M |
| 2025-01-17 | 535.00 | 550.00 | 530.00 | 540.00 | 27.8M |
| 2025-01-16 | 570.00 | 575.00 | 530.00 | 535.00 | 63.6M |
| 2025-01-15 | 555.00 | 630.00 | 550.00 | 565.00 | 235.2M |
| 2025-01-14 | 500.00 | 545.00 | 492.00 | 540.00 | 47.8M |
| 2025-01-13 | 525.00 | 525.00 | 500.00 | 500.00 | 23.9M |
| 2025-01-10 | 520.00 | 535.00 | 515.00 | 525.00 | 11.0M |
| 2025-01-09 | 520.00 | 545.00 | 510.00 | 520.00 | 18.4M |
| 2025-01-08 | 525.00 | 530.00 | 510.00 | 525.00 | 13.0M |
| 2025-01-07 | 550.00 | 555.00 | 520.00 | 525.00 | 19.1M |
| 2025-01-06 | 535.00 | 550.00 | 525.00 | 550.00 | 26.4M |
| 2025-01-03 | 530.00 | 535.00 | 520.00 | 525.00 | 15.0M |
| 2025-01-02 | 496.00 | 525.00 | 492.00 | 525.00 | 36.7M |