126.30
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 127.00 | 127.89 | 126.94 | 127.89 | 525.2K |
| 09:35 | 127.82 | 129.41 | 127.82 | 128.44 | 602.2K |
| 09:40 | 128.47 | 129.04 | 128.05 | 128.31 | 321.5K |
| 09:45 | 128.28 | 128.28 | 127.22 | 127.22 | 316.5K |
| 09:50 | 127.26 | 127.26 | 126.40 | 126.46 | 434.6K |
| 09:55 | 126.46 | 127.20 | 126.25 | 127.00 | 349.5K |
| 10:00 | 127.00 | 128.13 | 126.77 | 127.20 | 292.9K |
| 10:05 | 127.20 | 127.52 | 126.80 | 127.39 | 150.1K |
| 10:10 | 127.38 | 127.39 | 126.34 | 126.49 | 227.6K |
| 10:15 | 126.41 | 126.51 | 125.89 | 126.21 | 407.1K |
| 10:20 | 126.21 | 126.21 | 125.70 | 126.15 | 259.7K |
| 10:25 | 126.17 | 126.23 | 125.76 | 125.99 | 163.4K |
| 10:30 | 126.20 | 127.28 | 126.19 | 126.92 | 203.5K |
| 10:35 | 126.92 | 127.01 | 126.30 | 126.56 | 160.2K |
| 10:40 | 126.56 | 126.88 | 126.38 | 126.55 | 187.5K |
| 10:45 | 126.55 | 127.40 | 126.55 | 127.28 | 133.2K |
| 10:50 | 127.21 | 127.29 | 126.60 | 126.73 | 64.3K |
| 10:55 | 126.76 | 127.11 | 126.55 | 126.94 | 73.3K |
| 11:00 | 126.94 | 127.33 | 126.92 | 127.23 | 107.5K |
| 11:05 | 127.25 | 127.25 | 126.60 | 126.63 | 67.1K |
| 11:10 | 126.63 | 126.68 | 126.30 | 126.48 | 85.7K |
| 11:15 | 126.47 | 126.60 | 126.06 | 126.07 | 67.5K |
| 11:20 | 126.01 | 126.18 | 125.93 | 125.95 | 120.7K |
| 11:25 | 125.94 | 125.96 | 125.80 | 125.96 | 96.2K |
| 13:00 | 125.96 | 126.08 | 125.72 | 125.76 | 150.1K |
| 13:05 | 125.76 | 125.78 | 125.40 | 125.41 | 227.2K |
| 13:10 | 125.41 | 125.93 | 125.40 | 125.79 | 191.5K |
| 13:15 | 125.76 | 125.95 | 125.71 | 125.89 | 89.3K |
| 13:20 | 125.89 | 126.29 | 125.78 | 126.20 | 121.7K |
| 13:25 | 126.17 | 126.20 | 125.94 | 126.16 | 82.6K |
| 13:30 | 126.16 | 126.26 | 125.60 | 125.61 | 77.1K |
| 13:35 | 125.61 | 125.71 | 125.33 | 125.43 | 136.8K |
| 13:40 | 125.42 | 125.66 | 125.35 | 125.44 | 84.9K |
| 13:45 | 125.45 | 126.33 | 125.31 | 126.25 | 141.0K |
| 13:50 | 126.29 | 126.29 | 125.41 | 125.52 | 83.2K |
| 13:55 | 125.51 | 125.52 | 124.70 | 124.82 | 228.7K |
| 14:00 | 124.82 | 125.61 | 124.82 | 125.47 | 188.3K |
| 14:05 | 125.47 | 125.47 | 124.88 | 125.18 | 121.4K |
| 14:10 | 125.16 | 125.30 | 124.85 | 124.90 | 130.8K |
| 14:15 | 124.89 | 125.75 | 124.89 | 125.50 | 200.3K |
| 14:20 | 125.51 | 125.85 | 125.23 | 125.30 | 72.0K |
| 14:25 | 125.30 | 125.30 | 125.01 | 125.28 | 111.6K |
| 14:30 | 125.22 | 125.33 | 124.75 | 124.76 | 179.8K |
| 14:35 | 124.71 | 125.31 | 124.59 | 124.59 | 197.1K |
| 14:40 | 124.57 | 125.35 | 124.57 | 125.35 | 279.4K |
| 14:45 | 125.27 | 125.70 | 125.11 | 125.13 | 158.0K |
| 14:50 | 125.11 | 125.11 | 124.81 | 124.83 | 227.3K |
| 14:55 | 124.83 | 124.97 | 124.70 | 124.75 | 123.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 125.21 | 128.60 | 124.50 | 126.30 | 8.7M |
| 2025-09-29 | 124.79 | 125.26 | 122.02 | 123.71 | 7.3M |
| 2025-09-26 | 127.36 | 129.49 | 124.50 | 124.66 | 9.1M |
| 2025-09-25 | 126.42 | 128.90 | 126.00 | 127.86 | 10.8M |
| 2025-09-24 | 124.50 | 130.78 | 123.50 | 127.06 | 16.1M |
| 2025-09-23 | 121.64 | 126.00 | 119.40 | 125.96 | 15.3M |
| 2025-09-22 | 118.19 | 121.89 | 116.56 | 121.79 | 9.8M |
| 2025-09-19 | 119.40 | 121.88 | 118.12 | 118.23 | 8.7M |
| 2025-09-18 | 119.09 | 122.89 | 116.79 | 118.88 | 12.2M |
| 2025-09-17 | 116.52 | 120.33 | 115.89 | 119.58 | 8.2M |
| 2025-09-16 | 116.00 | 118.25 | 115.70 | 117.13 | 6.5M |
| 2025-09-15 | 122.50 | 123.50 | 117.65 | 117.69 | 9.2M |
| 2025-09-12 | 115.60 | 119.00 | 114.61 | 117.70 | 9.9M |
| 2025-09-11 | 113.88 | 117.30 | 112.80 | 116.30 | 8.4M |
| 2025-09-10 | 112.80 | 114.50 | 111.90 | 113.39 | 5.1M |
| 2025-09-09 | 112.72 | 115.76 | 111.00 | 113.25 | 6.5M |
| 2025-09-08 | 113.63 | 114.80 | 112.55 | 113.01 | 7.6M |
| 2025-09-05 | 113.53 | 115.00 | 111.80 | 114.62 | 6.8M |
| 2025-09-04 | 120.35 | 120.80 | 112.00 | 113.01 | 8.7M |
| 2025-09-03 | 122.82 | 123.62 | 119.19 | 120.24 | 7.1M |
| 2025-09-02 | 129.50 | 129.99 | 122.37 | 122.70 | 11.8M |
| 2025-09-01 | 126.00 | 138.38 | 124.38 | 130.00 | 14.5M |
| 2025-08-29 | 125.83 | 126.00 | 122.98 | 123.00 | 9.9M |
| 2025-08-28 | 123.90 | 128.27 | 121.50 | 128.26 | 12.9M |
| 2025-08-27 | 123.15 | 129.64 | 121.80 | 122.90 | 13.1M |
| 2025-08-26 | 123.88 | 125.68 | 121.68 | 123.14 | 8.5M |
| 2025-08-25 | 130.00 | 131.29 | 122.90 | 124.63 | 14.7M |
| 2025-08-22 | 121.00 | 127.34 | 119.90 | 125.39 | 14.2M |
| 2025-08-21 | 119.95 | 123.48 | 118.64 | 119.40 | 10.6M |
| 2025-08-20 | 114.60 | 123.50 | 114.15 | 120.58 | 14.4M |
| 2025-08-19 | 115.20 | 116.80 | 114.49 | 114.63 | 7.8M |
| 2025-08-18 | 113.00 | 118.98 | 112.54 | 116.47 | 10.9M |
| 2025-08-15 | 111.01 | 113.69 | 110.59 | 113.59 | 6.4M |
| 2025-08-14 | 113.20 | 115.29 | 111.38 | 111.68 | 7.4M |
| 2025-08-13 | 112.08 | 113.18 | 111.60 | 112.68 | 5.5M |
| 2025-08-12 | 111.02 | 112.85 | 109.71 | 112.08 | 5.1M |
| 2025-08-11 | 109.71 | 112.66 | 109.58 | 111.45 | 3.1M |
| 2025-08-08 | 112.45 | 112.70 | 110.10 | 110.15 | 4.2M |
| 2025-08-07 | 111.52 | 114.00 | 111.38 | 112.89 | 6.1M |
| 2025-08-06 | 109.39 | 112.99 | 108.80 | 111.82 | 5.7M |
| 2025-08-05 | 108.94 | 110.28 | 108.20 | 109.43 | 4.2M |
| 2025-08-04 | 108.51 | 109.26 | 108.00 | 108.92 | 3.4M |
| 2025-08-01 | 110.49 | 111.20 | 108.01 | 109.06 | 3.7M |
| 2025-07-31 | 111.20 | 114.13 | 109.99 | 110.05 | 4.8M |
| 2025-07-30 | 111.72 | 112.29 | 110.20 | 111.18 | 3.8M |
| 2025-07-29 | 110.01 | 112.48 | 109.50 | 112.08 | 5.6M |
| 2025-07-28 | 110.60 | 111.45 | 109.66 | 110.11 | 3.6M |
| 2025-07-25 | 109.82 | 110.85 | 108.48 | 110.56 | 4.7M |
| 2025-07-24 | 107.97 | 110.16 | 107.97 | 110.13 | 4.3M |
| 2025-07-23 | 108.10 | 108.99 | 107.81 | 107.82 | 3.1M |
| 2025-07-22 | 109.00 | 109.48 | 107.52 | 107.96 | 4.1M |
| 2025-07-21 | 107.97 | 110.72 | 107.06 | 109.00 | 3.9M |
| 2025-07-18 | 110.99 | 111.59 | 110.42 | 110.82 | 2.3M |
| 2025-07-17 | 109.31 | 111.11 | 108.80 | 111.06 | 3.0M |
| 2025-07-16 | 109.00 | 110.19 | 109.00 | 109.30 | 2.8M |
| 2025-07-15 | 109.51 | 110.58 | 108.02 | 109.09 | 3.0M |
| 2025-07-14 | 110.88 | 110.90 | 109.30 | 109.81 | 2.2M |
| 2025-07-11 | 108.07 | 110.90 | 107.70 | 110.41 | 3.7M |
| 2025-07-10 | 112.50 | 112.50 | 108.50 | 108.64 | 7.5M |
| 2025-07-09 | 115.01 | 115.54 | 114.55 | 114.68 | 2.1M |
| 2025-07-08 | 114.40 | 115.50 | 114.02 | 115.10 | 2.4M |
| 2025-07-07 | 114.89 | 114.89 | 113.79 | 114.38 | 2.2M |
| 2025-07-04 | 115.00 | 117.23 | 113.68 | 115.16 | 3.9M |
| 2025-07-03 | 119.30 | 119.78 | 114.71 | 115.68 | 6.1M |
| 2025-07-02 | 122.66 | 122.66 | 119.10 | 119.30 | 4.1M |
| 2025-07-01 | 122.92 | 126.18 | 122.47 | 122.96 | 4.6M |
| 2025-06-30 | 125.00 | 127.45 | 123.00 | 123.88 | 7.0M |
| 2025-06-27 | 121.99 | 122.55 | 120.37 | 120.73 | 2.9M |
| 2025-06-26 | 122.50 | 123.65 | 120.31 | 120.34 | 3.5M |
| 2025-06-25 | 121.39 | 123.03 | 120.01 | 122.90 | 4.3M |
| 2025-06-24 | 120.14 | 121.46 | 119.51 | 121.38 | 3.2M |
| 2025-06-23 | 118.40 | 121.67 | 118.22 | 120.73 | 3.7M |
| 2025-06-20 | 117.35 | 120.92 | 117.05 | 119.32 | 4.5M |
| 2025-06-19 | 117.30 | 119.45 | 117.06 | 117.43 | 2.9M |
| 2025-06-18 | 117.01 | 118.18 | 116.40 | 117.69 | 2.0M |
| 2025-06-17 | 117.81 | 118.67 | 117.07 | 117.41 | 2.2M |
| 2025-06-16 | 117.10 | 118.41 | 116.66 | 117.97 | 2.6M |
| 2025-06-13 | 117.30 | 118.68 | 117.01 | 117.66 | 3.3M |
| 2025-06-12 | 118.00 | 118.60 | 117.00 | 117.18 | 3.1M |
| 2025-06-11 | 119.01 | 120.38 | 118.00 | 118.36 | 3.5M |
| 2025-06-10 | 119.99 | 121.65 | 118.13 | 119.00 | 5.1M |
| 2025-06-09 | 122.90 | 123.99 | 121.12 | 122.04 | 3.6M |
| 2025-06-06 | 125.01 | 125.01 | 122.33 | 122.91 | 3.8M |
| 2025-06-05 | 125.08 | 126.66 | 123.74 | 125.39 | 4.7M |
| 2025-06-04 | 129.01 | 131.58 | 125.00 | 125.09 | 7.0M |
| 2025-06-03 | 127.07 | 133.98 | 127.01 | 130.31 | 10.6M |
| 2025-05-30 | 131.86 | 131.98 | 124.32 | 127.07 | 10.0M |
| 2025-05-29 | 129.00 | 136.00 | 128.01 | 133.36 | 17.8M |
| 2025-05-28 | 115.89 | 116.83 | 115.61 | 116.26 | 1.4M |
| 2025-05-27 | 115.24 | 116.64 | 114.82 | 115.89 | 1.5M |
| 2025-05-26 | 113.80 | 117.22 | 113.80 | 115.92 | 2.9M |
| 2025-05-23 | 115.55 | 116.00 | 112.80 | 112.80 | 2.1M |
| 2025-05-22 | 116.00 | 117.57 | 115.36 | 115.61 | 1.7M |
| 2025-05-21 | 116.70 | 116.86 | 115.68 | 116.31 | 1.5M |
| 2025-05-20 | 116.29 | 117.88 | 115.20 | 117.02 | 2.4M |
| 2025-05-19 | 114.50 | 116.50 | 114.00 | 116.10 | 2.6M |
| 2025-05-16 | 112.66 | 113.88 | 112.36 | 113.18 | 1.5M |
| 2025-05-15 | 116.84 | 116.87 | 112.76 | 113.05 | 2.5M |
| 2025-05-14 | 116.80 | 117.46 | 115.38 | 116.76 | 2.3M |
| 2025-05-13 | 118.61 | 118.85 | 116.51 | 116.51 | 2.2M |
| 2025-05-12 | 119.39 | 120.30 | 117.50 | 118.14 | 3.0M |
| 2025-05-09 | 119.00 | 120.73 | 116.50 | 120.06 | 3.4M |
| 2025-05-08 | 119.96 | 120.88 | 119.12 | 119.37 | 2.5M |
| 2025-05-07 | 122.88 | 123.44 | 119.81 | 120.56 | 3.6M |
| 2025-05-06 | 119.99 | 121.83 | 119.53 | 121.50 | 3.5M |
| 2025-04-30 | 119.00 | 120.89 | 118.53 | 119.19 | 3.5M |
| 2025-04-29 | 117.80 | 119.44 | 117.50 | 118.76 | 2.3M |
| 2025-04-28 | 121.24 | 121.24 | 116.50 | 118.63 | 3.7M |
| 2025-04-25 | 119.40 | 122.97 | 118.48 | 121.38 | 3.3M |
| 2025-04-24 | 120.70 | 121.19 | 118.72 | 119.40 | 2.9M |
| 2025-04-23 | 123.00 | 123.48 | 120.20 | 121.20 | 3.5M |
| 2025-04-22 | 123.01 | 124.50 | 121.61 | 122.80 | 3.2M |
| 2025-04-21 | 120.80 | 124.60 | 119.81 | 123.91 | 4.1M |
| 2025-04-18 | 122.50 | 125.28 | 120.34 | 120.98 | 4.1M |
| 2025-04-17 | 122.35 | 125.50 | 122.35 | 123.18 | 4.5M |
| 2025-04-16 | 124.68 | 125.55 | 121.80 | 123.80 | 6.3M |
| 2025-04-15 | 129.01 | 129.90 | 122.74 | 123.54 | 8.6M |
| 2025-04-14 | 130.00 | 132.18 | 127.00 | 130.13 | 7.8M |
| 2025-04-11 | 125.00 | 134.49 | 124.98 | 130.95 | 11.6M |
| 2025-04-10 | 126.00 | 130.28 | 119.50 | 127.49 | 12.0M |
| 2025-04-09 | 115.00 | 138.99 | 114.17 | 127.00 | 14.9M |
| 2025-04-08 | 108.88 | 116.75 | 108.00 | 116.30 | 10.7M |
| 2025-04-07 | 108.50 | 117.60 | 105.80 | 107.00 | 10.4M |
| 2025-04-03 | 108.02 | 114.86 | 108.00 | 111.69 | 6.0M |
| 2025-04-02 | 110.20 | 110.80 | 108.78 | 109.02 | 2.9M |
| 2025-04-01 | 113.20 | 114.50 | 108.94 | 111.50 | 6.4M |
| 2025-03-31 | 113.00 | 122.86 | 112.02 | 115.45 | 11.2M |
| 2025-03-14 | 110.14 | 112.81 | 109.09 | 111.52 | 3.9M |
| 2025-03-13 | 111.70 | 112.18 | 108.30 | 110.03 | 4.0M |
| 2025-03-12 | 113.00 | 114.00 | 110.97 | 111.00 | 4.0M |
| 2025-03-11 | 112.90 | 114.59 | 111.50 | 112.80 | 4.0M |
| 2025-03-10 | 115.20 | 116.67 | 113.03 | 114.33 | 4.3M |
| 2025-03-07 | 118.85 | 119.35 | 115.07 | 115.90 | 5.4M |
| 2025-03-06 | 116.23 | 121.12 | 116.23 | 119.46 | 8.4M |
| 2025-03-05 | 115.88 | 119.66 | 114.70 | 117.02 | 9.0M |
| 2025-03-04 | 105.11 | 123.50 | 105.01 | 117.71 | 13.0M |
| 2025-03-03 | 106.88 | 107.80 | 105.40 | 105.83 | 3.5M |
| 2025-02-28 | 113.00 | 113.80 | 106.09 | 107.14 | 5.9M |
| 2025-02-27 | 116.98 | 117.63 | 112.25 | 114.09 | 6.3M |
| 2025-02-26 | 118.18 | 118.51 | 114.28 | 117.49 | 7.6M |
| 2025-02-25 | 115.80 | 120.83 | 114.40 | 118.11 | 7.6M |
| 2025-02-24 | 117.31 | 119.48 | 115.48 | 117.76 | 6.2M |
| 2025-02-21 | 114.21 | 118.28 | 112.51 | 117.31 | 8.1M |
| 2025-02-20 | 115.00 | 116.19 | 113.10 | 114.03 | 4.4M |
| 2025-02-19 | 112.31 | 116.72 | 112.08 | 115.90 | 6.8M |
| 2025-02-18 | 113.00 | 118.05 | 111.81 | 112.70 | 7.6M |
| 2025-02-17 | 113.85 | 115.50 | 112.57 | 113.58 | 5.1M |
| 2025-02-14 | 113.06 | 115.38 | 111.25 | 113.99 | 5.1M |
| 2025-02-13 | 117.40 | 117.90 | 112.98 | 113.00 | 5.5M |
| 2025-02-12 | 117.00 | 118.18 | 115.50 | 117.96 | 5.5M |
| 2025-02-11 | 118.78 | 120.83 | 116.25 | 117.00 | 5.2M |
| 2025-02-10 | 115.58 | 120.20 | 114.36 | 119.54 | 7.7M |
| 2025-02-07 | 114.51 | 117.51 | 112.60 | 115.56 | 6.9M |
| 2025-02-06 | 108.54 | 116.66 | 107.75 | 115.96 | 7.5M |
| 2025-02-05 | 108.50 | 110.50 | 106.54 | 109.09 | 4.8M |
| 2025-01-27 | 108.17 | 110.29 | 105.37 | 105.99 | 3.6M |
| 2025-01-24 | 106.30 | 108.99 | 105.81 | 108.19 | 3.6M |
| 2025-01-23 | 108.71 | 111.55 | 106.33 | 106.33 | 4.5M |
| 2025-01-22 | 108.08 | 108.97 | 106.49 | 107.68 | 3.1M |
| 2025-01-21 | 109.92 | 110.20 | 107.71 | 109.22 | 3.5M |
| 2025-01-20 | 110.91 | 111.46 | 107.28 | 108.64 | 5.0M |
| 2025-01-17 | 109.75 | 112.50 | 108.24 | 110.42 | 4.6M |
| 2025-01-16 | 110.90 | 113.88 | 109.11 | 109.90 | 4.3M |
| 2025-01-15 | 112.60 | 113.50 | 109.71 | 109.80 | 5.2M |
| 2025-01-14 | 109.50 | 113.35 | 107.67 | 113.14 | 5.8M |
| 2025-01-13 | 105.38 | 108.77 | 105.37 | 108.11 | 3.7M |
| 2025-01-10 | 107.48 | 113.50 | 107.00 | 107.06 | 5.7M |
| 2025-01-09 | 107.74 | 110.50 | 107.44 | 108.38 | 3.9M |
| 2025-01-08 | 106.98 | 110.63 | 104.90 | 108.45 | 5.0M |
| 2025-01-07 | 105.49 | 108.80 | 105.13 | 108.20 | 3.9M |
| 2025-01-06 | 107.84 | 109.10 | 104.42 | 105.08 | 4.3M |
| 2025-01-03 | 111.34 | 112.20 | 107.76 | 108.01 | 5.0M |
| 2025-01-02 | 120.53 | 120.93 | 109.15 | 111.50 | 9.0M |