402.22
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 419.09 | 419.98 | 417.80 | 417.80 | 6.8K |
| 09:35 | 419.98 | 419.98 | 419.98 | 419.98 | 1.1K |
| 09:40 | 419.94 | 419.94 | 419.94 | 419.94 | 0.1K |
| 09:50 | 418.01 | 418.01 | 418.00 | 418.00 | 1.2K |
| 09:55 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0K |
| 10:00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.2K |
| 10:05 | 418.00 | 418.00 | 417.00 | 417.97 | 1.0K |
| 10:10 | 417.97 | 418.00 | 417.97 | 418.00 | 0.7K |
| 10:15 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0K |
| 10:25 | 418.00 | 418.00 | 417.10 | 417.10 | 0.2K |
| 10:30 | 417.06 | 417.06 | 417.06 | 417.06 | 0.0K |
| 10:35 | 417.05 | 417.99 | 417.05 | 417.99 | 0.2K |
| 10:40 | 417.00 | 417.00 | 416.06 | 416.06 | 0.5K |
| 10:45 | 416.06 | 416.06 | 416.06 | 416.06 | 0.2K |
| 10:50 | 418.00 | 418.00 | 418.00 | 418.00 | 1.1K |
| 10:55 | 418.00 | 418.00 | 418.00 | 418.00 | 0.8K |
| 11:00 | 418.50 | 418.50 | 418.50 | 418.50 | 0.0K |
| 11:05 | 418.00 | 418.00 | 418.00 | 418.00 | 1.0K |
| 11:10 | 417.00 | 418.50 | 417.00 | 418.50 | 1.4K |
| 11:15 | 416.75 | 418.00 | 416.75 | 418.00 | 0.1K |
| 11:20 | 418.00 | 418.00 | 417.00 | 417.00 | 1.1K |
| 11:25 | 418.00 | 418.50 | 418.00 | 418.50 | 1.0K |
| 11:35 | 417.00 | 417.00 | 417.00 | 417.00 | 0.1K |
| 11:40 | 417.05 | 417.05 | 417.05 | 417.05 | 0.2K |
| 11:45 | 417.07 | 418.50 | 417.07 | 418.50 | 0.0K |
| 11:50 | 417.06 | 418.74 | 417.06 | 418.74 | 0.4K |
| 11:55 | 418.74 | 418.74 | 418.74 | 418.74 | 0.0K |
| 12:00 | 418.74 | 418.74 | 418.74 | 418.74 | 1.0K |
| 12:10 | 418.50 | 418.50 | 418.50 | 418.50 | 1.0K |
| 12:20 | 418.25 | 418.25 | 418.00 | 418.00 | 0.0K |
| 12:25 | 418.00 | 418.00 | 418.00 | 418.00 | 0.1K |
| 12:30 | 418.00 | 418.25 | 418.00 | 418.25 | 1.3K |
| 12:35 | 419.00 | 419.00 | 419.00 | 419.00 | 2.5K |
| 12:40 | 418.50 | 420.00 | 418.50 | 420.00 | 6.5K |
| 12:45 | 418.04 | 420.99 | 418.01 | 418.01 | 1.1K |
| 12:50 | 418.10 | 420.00 | 418.00 | 420.00 | 5.7K |
| 12:55 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0K |
| 13:00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.5K |
| 13:05 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0K |
| 13:10 | 420.00 | 420.00 | 420.00 | 420.00 | 0.4K |
| 13:25 | 417.11 | 417.11 | 417.11 | 417.11 | 1.7K |
| 13:30 | 417.11 | 417.11 | 417.11 | 417.11 | 0.1K |
| 13:35 | 417.11 | 417.11 | 417.11 | 417.11 | 0.0K |
| 13:40 | 419.50 | 419.50 | 419.00 | 419.00 | 0.2K |
| 13:50 | 419.00 | 419.00 | 410.00 | 410.00 | 12.8K |
| 13:55 | 410.00 | 410.00 | 405.00 | 409.00 | 13.9K |
| 14:00 | 410.00 | 410.00 | 408.50 | 409.00 | 3.4K |
| 14:05 | 410.00 | 410.00 | 406.00 | 406.00 | 2.7K |
| 14:10 | 406.00 | 407.00 | 405.00 | 407.00 | 22.9K |
| 14:15 | 407.00 | 407.00 | 405.00 | 405.01 | 28.1K |
| 14:20 | 406.00 | 411.00 | 406.00 | 410.00 | 52.0K |
| 14:25 | 408.00 | 409.00 | 408.00 | 408.00 | 14.1K |
| 14:30 | 408.00 | 408.00 | 407.80 | 408.00 | 2.4K |
| 14:35 | 408.00 | 412.00 | 406.00 | 412.00 | 20.0K |
| 14:40 | 412.00 | 412.00 | 411.00 | 411.02 | 1.1K |
| 14:45 | 410.10 | 411.00 | 410.10 | 410.10 | 0.5K |
| 14:50 | 411.50 | 412.00 | 411.00 | 412.00 | 0.4K |
| 14:55 | 413.00 | 413.00 | 411.50 | 412.00 | 0.3K |
| 15:00 | 413.00 | 414.00 | 412.70 | 412.70 | 1.5K |
| 15:05 | 412.70 | 413.90 | 412.70 | 413.89 | 0.1K |
| 15:10 | 413.00 | 413.00 | 413.00 | 413.00 | 0.0K |
| 15:15 | 413.00 | 413.00 | 412.50 | 412.50 | 0.2K |
| 15:20 | 412.45 | 412.45 | 408.00 | 408.00 | 7.4K |
| 15:25 | 409.00 | 410.97 | 408.00 | 410.97 | 4.2K |
| 16:25 | 409.96 | 409.96 | 409.96 | 409.96 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 402.03 | 408.00 | 400.20 | 402.22 | 0.0M |
| 2025-09-25 | 405.00 | 414.00 | 400.00 | 401.85 | 0.2M |
| 2025-09-24 | 410.00 | 410.00 | 399.00 | 405.82 | 0.1M |
| 2025-09-23 | 419.99 | 420.99 | 405.00 | 409.96 | 0.2M |
| 2025-09-22 | 416.50 | 427.00 | 410.11 | 416.97 | 0.2M |
| 2025-09-19 | 417.00 | 420.00 | 408.01 | 415.39 | 0.0M |
| 2025-09-18 | 412.70 | 428.00 | 410.21 | 417.07 | 0.1M |
| 2025-09-17 | 412.45 | 412.45 | 407.01 | 410.57 | 0.2M |
| 2025-09-16 | 416.00 | 416.00 | 408.05 | 409.93 | 0.0M |
| 2025-09-15 | 412.10 | 417.45 | 407.22 | 411.55 | 0.0M |
| 2025-09-12 | 414.98 | 417.45 | 408.00 | 410.04 | 0.1M |
| 2025-09-11 | 416.00 | 418.98 | 409.45 | 410.32 | 0.0M |
| 2025-09-10 | 415.18 | 416.00 | 410.00 | 412.16 | 0.0M |
| 2025-09-09 | 419.50 | 420.00 | 414.30 | 415.18 | 0.0M |
| 2025-09-08 | 423.00 | 424.00 | 417.00 | 419.30 | 0.1M |
| 2025-09-05 | 419.97 | 428.00 | 417.50 | 418.20 | 0.0M |
| 2025-09-04 | 427.51 | 428.00 | 421.60 | 422.35 | 0.0M |
| 2025-09-03 | 419.03 | 432.00 | 419.00 | 427.29 | 0.2M |
| 2025-09-02 | 421.03 | 432.00 | 415.20 | 418.33 | 0.1M |
| 2025-09-01 | 417.00 | 429.99 | 417.00 | 420.50 | 0.0M |
| 2025-08-29 | 411.10 | 432.00 | 411.10 | 417.61 | 0.1M |
| 2025-08-28 | 411.03 | 415.48 | 401.00 | 410.81 | 0.1M |
| 2025-08-27 | 428.03 | 432.00 | 400.00 | 410.51 | 0.1M |
| 2025-08-26 | 427.97 | 446.00 | 422.10 | 427.32 | 0.2M |
| 2025-08-25 | 429.98 | 430.20 | 411.11 | 421.42 | 0.1M |
| 2025-08-22 | 441.00 | 441.00 | 429.00 | 430.11 | 0.1M |
| 2025-08-21 | 453.98 | 463.00 | 430.10 | 440.10 | 0.1M |
| 2025-08-20 | 440.00 | 464.00 | 439.90 | 451.48 | 0.3M |
| 2025-08-19 | 438.90 | 448.00 | 436.09 | 438.48 | 0.0M |
| 2025-08-18 | 434.36 | 439.00 | 425.00 | 435.49 | 0.1M |
| 2025-08-15 | 421.03 | 439.99 | 416.01 | 430.64 | 0.2M |
| 2025-08-13 | 425.01 | 425.01 | 416.00 | 421.00 | 0.0M |
| 2025-08-12 | 422.27 | 430.00 | 410.51 | 424.76 | 0.1M |
| 2025-08-11 | 432.00 | 434.00 | 416.00 | 422.27 | 0.0M |
| 2025-08-08 | 436.00 | 437.95 | 420.00 | 430.53 | 0.1M |
| 2025-08-07 | 416.00 | 440.00 | 416.00 | 431.19 | 0.1M |
| 2025-08-06 | 396.16 | 423.00 | 396.15 | 411.85 | 0.2M |
| 2025-08-05 | 404.98 | 406.00 | 395.13 | 396.63 | 0.0M |
| 2025-08-04 | 402.02 | 410.00 | 402.02 | 403.77 | 0.1M |
| 2025-08-01 | 398.71 | 401.00 | 392.51 | 400.07 | 0.0M |
| 2025-07-31 | 399.00 | 401.99 | 395.00 | 398.71 | 0.1M |
| 2025-07-30 | 397.00 | 402.89 | 395.50 | 398.52 | 0.1M |
| 2025-07-29 | 396.80 | 407.00 | 395.00 | 395.58 | 0.2M |
| 2025-07-28 | 395.00 | 399.00 | 386.00 | 393.90 | 0.1M |
| 2025-07-25 | 390.70 | 397.00 | 382.21 | 394.35 | 0.0M |
| 2025-07-24 | 394.75 | 397.00 | 390.00 | 390.28 | 0.1M |
| 2025-07-23 | 396.96 | 397.00 | 389.00 | 390.64 | 0.0M |
| 2025-07-22 | 387.00 | 395.98 | 387.00 | 394.61 | 0.0M |
| 2025-07-21 | 390.50 | 394.00 | 382.00 | 390.00 | 0.0M |
| 2025-07-18 | 398.52 | 402.00 | 388.00 | 390.16 | 0.0M |
| 2025-07-17 | 394.00 | 400.00 | 393.50 | 398.52 | 0.1M |
| 2025-07-16 | 391.00 | 395.99 | 351.06 | 393.96 | 0.0M |
| 2025-07-15 | 400.00 | 400.00 | 381.11 | 390.07 | 0.1M |
| 2025-07-14 | 390.85 | 403.00 | 386.00 | 397.87 | 0.2M |
| 2025-07-11 | 385.00 | 392.00 | 384.00 | 390.90 | 0.1M |
| 2025-07-10 | 385.00 | 386.00 | 382.00 | 382.59 | 0.0M |
| 2025-07-09 | 389.98 | 389.98 | 381.00 | 384.96 | 0.2M |
| 2025-07-08 | 396.94 | 396.94 | 386.04 | 388.02 | 0.1M |
| 2025-07-07 | 391.90 | 395.89 | 390.03 | 393.60 | 0.1M |
| 2025-07-04 | 385.05 | 394.01 | 385.05 | 386.96 | 0.1M |
| 2025-07-03 | 395.03 | 395.05 | 386.00 | 388.48 | 0.1M |
| 2025-07-02 | 389.95 | 402.00 | 385.01 | 394.70 | 0.2M |
| 2025-07-01 | 389.49 | 389.49 | 383.00 | 387.65 | 0.1M |
| 2025-06-30 | 388.40 | 392.40 | 381.00 | 389.62 | 0.2M |
| 2025-06-27 | 375.00 | 386.00 | 373.05 | 382.70 | 0.3M |
| 2025-06-26 | 379.90 | 380.00 | 367.00 | 374.12 | 0.1M |
| 2025-06-25 | 380.00 | 383.98 | 373.00 | 373.96 | 0.1M |
| 2025-06-24 | 359.98 | 377.03 | 355.00 | 376.98 | 0.3M |
| 2025-06-23 | 349.19 | 361.00 | 340.00 | 342.75 | 0.1M |
| 2025-06-20 | 372.00 | 374.90 | 358.20 | 362.90 | 0.1M |
| 2025-06-19 | 375.00 | 390.00 | 370.00 | 370.91 | 0.4M |
| 2025-06-18 | 369.98 | 372.00 | 365.07 | 368.05 | 0.2M |
| 2025-06-17 | 381.00 | 381.00 | 367.80 | 369.28 | 0.1M |
| 2025-06-16 | 379.11 | 389.00 | 375.00 | 376.44 | 0.1M |
| 2025-06-13 | 372.01 | 391.00 | 372.01 | 379.11 | 0.2M |
| 2025-06-12 | 403.99 | 404.80 | 391.00 | 393.16 | 0.3M |
| 2025-06-11 | 391.50 | 410.00 | 390.01 | 399.37 | 0.6M |
| 2025-06-10 | 358.00 | 389.90 | 356.00 | 387.13 | 0.7M |
| 2025-06-05 | 359.90 | 363.80 | 351.50 | 356.30 | 0.2M |
| 2025-06-04 | 348.00 | 363.85 | 348.00 | 356.63 | 0.4M |
| 2025-06-03 | 335.00 | 354.90 | 335.00 | 343.24 | 0.4M |
| 2025-06-02 | 325.00 | 351.00 | 320.55 | 335.62 | 0.6M |
| 2025-05-30 | 315.98 | 330.00 | 315.98 | 323.58 | 0.5M |
| 2025-05-29 | 313.03 | 317.00 | 311.00 | 313.62 | 0.1M |
| 2025-05-27 | 312.40 | 320.01 | 309.00 | 311.80 | 0.3M |
| 2025-05-26 | 315.87 | 325.00 | 309.00 | 311.12 | 0.2M |
| 2025-05-23 | 326.10 | 340.00 | 312.00 | 316.44 | 0.3M |
| 2025-05-22 | 314.74 | 340.49 | 312.00 | 324.40 | 1.2M |
| 2025-05-21 | 296.94 | 317.50 | 296.00 | 310.43 | 1.0M |
| 2025-05-20 | 307.21 | 307.21 | 292.00 | 296.04 | 0.2M |
| 2025-05-19 | 285.50 | 307.21 | 285.00 | 303.81 | 0.7M |
| 2025-05-16 | 281.96 | 299.90 | 274.00 | 279.28 | 0.4M |
| 2025-05-15 | 285.98 | 285.98 | 277.01 | 279.42 | 0.1M |
| 2025-05-14 | 291.00 | 294.80 | 280.00 | 282.83 | 0.0M |
| 2025-05-13 | 289.99 | 305.00 | 284.00 | 291.53 | 0.2M |
| 2025-05-12 | 285.00 | 288.26 | 275.00 | 288.26 | 0.1M |
| 2025-05-09 | 258.33 | 265.00 | 246.00 | 262.05 | 0.1M |
| 2025-05-08 | 265.33 | 280.00 | 242.33 | 245.67 | 0.1M |
| 2025-05-07 | 255.52 | 277.88 | 255.52 | 269.26 | 0.1M |
| 2025-05-06 | 280.00 | 285.99 | 280.00 | 283.91 | 0.0M |
| 2025-05-05 | 276.00 | 280.00 | 272.12 | 277.29 | 0.0M |
| 2025-05-02 | 270.00 | 277.00 | 260.20 | 276.31 | 0.0M |
| 2025-04-30 | 274.97 | 274.97 | 265.00 | 265.40 | 0.0M |
| 2025-04-29 | 274.96 | 283.90 | 271.00 | 272.39 | 0.1M |
| 2025-04-28 | 280.99 | 282.45 | 270.00 | 271.55 | 0.0M |
| 2025-04-25 | 288.00 | 291.99 | 276.00 | 278.70 | 0.1M |
| 2025-04-24 | 299.01 | 300.00 | 284.01 | 287.95 | 0.1M |
| 2025-04-23 | 306.44 | 309.75 | 299.51 | 301.54 | 0.0M |
| 2025-04-22 | 308.00 | 309.97 | 305.07 | 306.44 | 0.0M |
| 2025-04-21 | 307.00 | 309.96 | 305.95 | 306.16 | 0.0M |
| 2025-04-18 | 311.98 | 311.98 | 302.14 | 306.69 | 0.0M |
| 2025-04-17 | 308.20 | 311.99 | 307.00 | 308.94 | 0.0M |
| 2025-04-16 | 310.00 | 312.80 | 308.00 | 308.09 | 0.0M |
| 2025-04-15 | 312.64 | 312.64 | 308.00 | 310.11 | 0.0M |
| 2025-04-14 | 316.00 | 316.00 | 305.00 | 310.27 | 0.0M |
| 2025-04-11 | 306.01 | 322.00 | 305.01 | 312.73 | 0.2M |
| 2025-04-10 | 307.99 | 312.00 | 304.01 | 309.09 | 0.1M |
| 2025-04-09 | 305.02 | 308.44 | 300.00 | 305.04 | 0.0M |
| 2025-04-08 | 302.97 | 310.00 | 299.01 | 306.24 | 0.1M |
| 2025-04-07 | 310.00 | 343.00 | 280.86 | 299.46 | 0.0M |
| 2025-04-04 | 314.89 | 315.00 | 310.00 | 312.07 | 0.1M |
| 2025-04-03 | 308.34 | 314.98 | 306.10 | 314.17 | 0.0M |
| 2025-03-27 | 310.03 | 311.89 | 307.05 | 308.34 | 0.0M |
| 2025-03-26 | 313.99 | 314.99 | 303.01 | 308.54 | 0.1M |
| 2025-03-25 | 315.98 | 315.98 | 309.00 | 309.90 | 0.0M |
| 2025-03-24 | 310.00 | 316.00 | 310.00 | 312.46 | 0.1M |
| 2025-03-21 | 311.99 | 312.95 | 305.01 | 309.65 | 0.3M |
| 2025-03-20 | 312.03 | 312.50 | 309.00 | 309.54 | 0.1M |
| 2025-03-19 | 313.98 | 313.98 | 309.00 | 311.04 | 0.2M |
| 2025-03-18 | 314.50 | 314.50 | 310.00 | 311.45 | 0.1M |
| 2025-03-17 | 312.78 | 312.78 | 310.00 | 311.62 | 0.0M |
| 2025-03-14 | 316.00 | 316.00 | 309.13 | 309.93 | 0.1M |
| 2025-03-13 | 314.99 | 317.99 | 314.13 | 315.02 | 0.0M |
| 2025-03-12 | 328.00 | 328.00 | 310.00 | 313.71 | 0.1M |
| 2025-03-11 | 325.10 | 326.50 | 317.00 | 322.07 | 0.1M |
| 2025-03-10 | 328.87 | 332.90 | 323.02 | 326.67 | 0.1M |
| 2025-03-07 | 322.50 | 333.00 | 322.00 | 329.99 | 0.1M |
| 2025-03-06 | 315.00 | 330.00 | 315.00 | 326.07 | 0.1M |
| 2025-03-05 | 324.00 | 325.00 | 318.00 | 318.92 | 0.0M |
| 2025-03-04 | 315.00 | 325.00 | 311.01 | 318.68 | 0.1M |
| 2025-03-03 | 320.00 | 320.00 | 309.95 | 316.06 | 0.1M |
| 2025-02-28 | 339.00 | 339.00 | 316.06 | 320.19 | 0.6M |
| 2025-02-27 | 344.55 | 346.93 | 343.00 | 343.08 | 0.0M |
| 2025-02-26 | 350.50 | 353.00 | 343.00 | 344.55 | 0.0M |
| 2025-02-25 | 349.98 | 355.00 | 341.01 | 351.00 | 0.1M |
| 2025-02-24 | 345.00 | 347.00 | 340.00 | 343.31 | 0.0M |
| 2025-02-21 | 345.03 | 348.00 | 342.80 | 344.67 | 0.0M |
| 2025-02-20 | 343.01 | 347.00 | 340.00 | 343.01 | 0.1M |
| 2025-02-19 | 350.00 | 352.00 | 343.21 | 345.17 | 0.0M |
| 2025-02-18 | 350.00 | 350.00 | 345.00 | 346.63 | 0.0M |
| 2025-02-17 | 350.04 | 354.98 | 341.00 | 347.05 | 0.1M |
| 2025-02-14 | 362.00 | 367.00 | 351.00 | 352.45 | 0.0M |
| 2025-02-13 | 375.30 | 377.00 | 361.00 | 361.96 | 0.1M |
| 2025-02-12 | 351.01 | 378.99 | 350.00 | 375.20 | 0.8M |
| 2025-02-11 | 349.00 | 356.70 | 347.00 | 350.25 | 0.5M |
| 2025-02-10 | 341.00 | 349.99 | 333.50 | 347.86 | 0.1M |
| 2025-02-07 | 349.52 | 350.39 | 338.00 | 340.93 | 0.0M |
| 2025-02-06 | 334.95 | 360.00 | 334.95 | 348.52 | 0.5M |
| 2025-02-04 | 335.00 | 345.00 | 330.01 | 333.09 | 0.0M |
| 2025-02-03 | 355.00 | 356.00 | 338.90 | 341.07 | 0.1M |
| 2025-01-31 | 334.90 | 359.95 | 330.01 | 349.06 | 0.4M |
| 2025-01-30 | 329.95 | 335.00 | 328.00 | 331.45 | 0.0M |
| 2025-01-29 | 336.98 | 336.98 | 325.00 | 326.72 | 0.0M |
| 2025-01-28 | 333.10 | 337.50 | 327.00 | 333.77 | 0.0M |
| 2025-01-27 | 340.90 | 344.97 | 334.00 | 334.83 | 0.1M |
| 2025-01-24 | 335.00 | 348.90 | 329.00 | 339.38 | 0.6M |
| 2025-01-23 | 323.00 | 333.97 | 322.10 | 330.20 | 0.4M |
| 2025-01-22 | 327.08 | 331.88 | 320.00 | 325.09 | 0.0M |
| 2025-01-21 | 337.62 | 337.62 | 327.01 | 327.75 | 0.1M |
| 2025-01-20 | 334.96 | 337.99 | 324.11 | 334.23 | 0.1M |
| 2025-01-17 | 317.01 | 333.00 | 315.25 | 330.13 | 0.0M |
| 2025-01-16 | 331.00 | 333.49 | 319.90 | 321.68 | 0.0M |
| 2025-01-15 | 327.00 | 338.00 | 326.60 | 330.34 | 0.1M |
| 2025-01-14 | 327.70 | 332.00 | 321.02 | 323.05 | 0.1M |
| 2025-01-13 | 328.76 | 328.77 | 318.02 | 320.76 | 0.0M |
| 2025-01-10 | 324.00 | 324.00 | 318.35 | 320.00 | 0.0M |
| 2025-01-09 | 311.00 | 327.00 | 311.00 | 325.96 | 0.1M |
| 2025-01-08 | 338.25 | 341.70 | 320.03 | 324.05 | 0.0M |
| 2025-01-07 | 335.01 | 337.01 | 331.00 | 335.90 | 0.0M |
| 2025-01-06 | 338.10 | 343.93 | 333.00 | 337.05 | 0.1M |
| 2025-01-03 | 340.00 | 344.98 | 334.00 | 340.00 | 0.0M |
| 2025-01-02 | 345.70 | 350.24 | 341.05 | 343.90 | 0.1M |
| 2025-01-01 | 339.93 | 345.97 | 334.51 | 340.21 | 0.1M |