211.30
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 203.10 | 204.00 | 203.10 | 204.00 | 8.3K |
| 09:01 | 203.80 | 203.80 | 203.70 | 203.70 | 0.3K |
| 09:02 | 203.30 | 203.30 | 203.30 | 203.30 | 0.1K |
| 09:03 | 203.30 | 203.30 | 203.30 | 203.30 | 0.0K |
| 09:04 | 203.10 | 203.10 | 203.00 | 203.00 | 0.2K |
| 09:05 | 203.50 | 203.50 | 203.50 | 203.50 | 0.1K |
| 09:06 | 203.30 | 203.30 | 203.30 | 203.30 | 0.3K |
| 09:08 | 203.00 | 203.00 | 203.00 | 203.00 | 0.1K |
| 09:10 | 203.00 | 203.20 | 203.00 | 203.20 | 0.4K |
| 09:11 | 202.90 | 203.10 | 202.90 | 203.10 | 1.1K |
| 09:12 | 203.30 | 203.40 | 203.30 | 203.40 | 0.3K |
| 09:13 | 203.40 | 203.40 | 203.40 | 203.40 | 0.0K |
| 09:14 | 203.30 | 203.30 | 203.30 | 203.30 | 0.1K |
| 09:15 | 203.20 | 203.20 | 203.20 | 203.20 | 0.4K |
| 09:17 | 202.90 | 203.30 | 202.90 | 203.30 | 0.6K |
| 09:20 | 203.60 | 203.80 | 203.60 | 203.80 | 0.1K |
| 09:22 | 203.50 | 204.00 | 203.50 | 204.00 | 1.3K |
| 09:24 | 203.90 | 203.90 | 203.90 | 203.90 | 0.6K |
| 09:25 | 203.80 | 203.80 | 203.80 | 203.80 | 0.1K |
| 09:27 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 09:28 | 203.70 | 203.70 | 203.70 | 203.70 | 0.0K |
| 09:29 | 203.70 | 203.70 | 203.70 | 203.70 | 0.3K |
| 09:32 | 203.70 | 203.70 | 203.60 | 203.60 | 2.7K |
| 09:34 | 203.80 | 203.80 | 203.80 | 203.80 | 0.3K |
| 09:35 | 203.70 | 203.70 | 203.70 | 203.70 | 0.0K |
| 09:36 | 203.80 | 203.80 | 203.80 | 203.80 | 1.4K |
| 09:37 | 203.60 | 203.60 | 203.60 | 203.60 | 0.1K |
| 09:38 | 204.00 | 204.00 | 203.90 | 203.90 | 0.5K |
| 09:39 | 203.80 | 204.00 | 203.80 | 204.00 | 1.2K |
| 09:40 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 09:41 | 204.10 | 204.10 | 204.10 | 204.10 | 0.8K |
| 09:42 | 204.00 | 204.00 | 204.00 | 204.00 | 5.1K |
| 09:43 | 204.00 | 204.00 | 204.00 | 204.00 | 0.2K |
| 09:44 | 204.10 | 204.10 | 204.10 | 204.10 | 0.1K |
| 09:46 | 204.20 | 204.20 | 204.20 | 204.20 | 0.7K |
| 09:47 | 204.10 | 204.10 | 204.10 | 204.10 | 0.1K |
| 09:49 | 204.30 | 204.30 | 204.30 | 204.30 | 0.1K |
| 09:51 | 204.20 | 204.20 | 204.20 | 204.20 | 2.2K |
| 09:52 | 204.10 | 204.10 | 204.10 | 204.10 | 0.5K |
| 09:53 | 204.00 | 204.00 | 204.00 | 204.00 | 0.1K |
| 09:54 | 204.20 | 204.20 | 204.20 | 204.20 | 0.5K |
| 09:57 | 204.00 | 204.00 | 204.00 | 204.00 | 0.3K |
| 09:58 | 203.90 | 203.90 | 203.90 | 203.90 | 0.5K |
| 09:59 | 204.10 | 204.10 | 204.10 | 204.10 | 1.0K |
| 10:01 | 204.00 | 204.00 | 204.00 | 204.00 | 2.3K |
| 10:05 | 204.10 | 204.20 | 204.10 | 204.20 | 0.5K |
| 10:06 | 204.30 | 204.30 | 204.30 | 204.30 | 0.3K |
| 10:07 | 204.40 | 204.40 | 204.40 | 204.40 | 0.1K |
| 10:11 | 204.40 | 204.50 | 204.40 | 204.50 | 1.2K |
| 10:12 | 204.20 | 204.20 | 204.20 | 204.20 | 0.2K |
| 10:13 | 204.20 | 204.20 | 203.90 | 203.90 | 3.3K |
| 10:19 | 203.80 | 203.80 | 203.70 | 203.70 | 1.1K |
| 10:20 | 203.70 | 203.70 | 203.70 | 203.70 | 0.0K |
| 10:21 | 204.00 | 204.00 | 204.00 | 204.00 | 2.5K |
| 10:22 | 204.00 | 204.00 | 204.00 | 204.00 | 0.1K |
| 10:26 | 203.80 | 204.00 | 203.80 | 204.00 | 0.2K |
| 10:27 | 203.80 | 203.80 | 203.80 | 203.80 | 0.0K |
| 10:28 | 204.00 | 204.00 | 204.00 | 204.00 | 0.5K |
| 10:29 | 203.80 | 203.80 | 203.80 | 203.80 | 0.2K |
| 10:30 | 203.80 | 203.80 | 203.80 | 203.80 | 0.0K |
| 10:31 | 203.70 | 203.70 | 203.70 | 203.70 | 0.1K |
| 10:32 | 203.60 | 203.60 | 203.50 | 203.50 | 0.4K |
| 10:34 | 203.20 | 203.20 | 203.10 | 203.10 | 1.6K |
| 10:35 | 203.20 | 203.30 | 203.00 | 203.00 | 0.3K |
| 10:36 | 203.30 | 203.30 | 203.20 | 203.20 | 0.2K |
| 10:37 | 203.50 | 203.50 | 203.50 | 203.50 | 0.3K |
| 10:38 | 203.40 | 203.50 | 203.30 | 203.30 | 1.4K |
| 10:40 | 203.50 | 203.50 | 203.50 | 203.50 | 0.2K |
| 10:45 | 203.00 | 203.00 | 203.00 | 203.00 | 1.3K |
| 10:46 | 203.10 | 203.10 | 203.10 | 203.10 | 0.0K |
| 10:47 | 203.20 | 203.20 | 203.20 | 203.20 | 0.8K |
| 10:52 | 203.10 | 203.10 | 202.90 | 202.90 | 0.0K |
| 10:53 | 203.10 | 203.10 | 203.10 | 203.10 | 0.0K |
| 10:55 | 202.80 | 202.80 | 202.70 | 202.70 | 1.7K |
| 10:58 | 202.70 | 202.70 | 202.70 | 202.70 | 3.1K |
| 10:59 | 202.70 | 202.70 | 202.70 | 202.70 | 0.1K |
| 11:01 | 202.40 | 202.40 | 202.40 | 202.40 | 0.1K |
| 11:02 | 202.40 | 202.40 | 202.40 | 202.40 | 0.0K |
| 11:04 | 202.40 | 202.40 | 202.40 | 202.40 | 0.2K |
| 11:07 | 202.40 | 202.40 | 202.40 | 202.40 | 1.0K |
| 11:09 | 202.50 | 202.50 | 202.50 | 202.50 | 0.3K |
| 11:10 | 202.60 | 202.60 | 202.60 | 202.60 | 0.1K |
| 11:12 | 202.70 | 202.70 | 202.70 | 202.70 | 0.6K |
| 11:15 | 202.80 | 202.90 | 202.80 | 202.90 | 0.1K |
| 11:16 | 202.70 | 202.70 | 202.70 | 202.70 | 0.4K |
| 11:18 | 203.00 | 203.00 | 202.90 | 202.90 | 0.4K |
| 11:20 | 202.80 | 202.80 | 202.80 | 202.80 | 0.1K |
| 11:25 | 202.80 | 202.90 | 202.80 | 202.90 | 0.0K |
| 11:29 | 202.90 | 202.90 | 202.80 | 202.80 | 2.7K |
| 11:30 | 203.00 | 203.00 | 202.80 | 202.80 | 0.2K |
| 11:31 | 202.70 | 202.70 | 202.70 | 202.70 | 0.0K |
| 11:32 | 202.70 | 202.70 | 202.70 | 202.70 | 1.1K |
| 11:34 | 202.60 | 202.60 | 202.60 | 202.60 | 0.6K |
| 11:38 | 202.50 | 202.50 | 202.50 | 202.50 | 0.0K |
| 11:39 | 202.60 | 202.60 | 202.60 | 202.60 | 0.0K |
| 11:42 | 202.20 | 202.20 | 202.20 | 202.20 | 0.3K |
| 11:44 | 202.10 | 202.10 | 202.10 | 202.10 | 0.4K |
| 11:46 | 202.10 | 202.10 | 202.10 | 202.10 | 0.0K |
| 11:47 | 202.00 | 202.00 | 202.00 | 202.00 | 0.2K |
| 11:48 | 202.10 | 202.10 | 202.10 | 202.10 | 0.0K |
| 11:49 | 202.20 | 202.20 | 202.20 | 202.20 | 0.1K |
| 11:50 | 202.00 | 202.00 | 202.00 | 202.00 | 0.1K |
| 11:53 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 11:54 | 201.90 | 201.90 | 201.90 | 201.90 | 3.0K |
| 11:57 | 201.80 | 201.80 | 201.80 | 201.80 | 0.1K |
| 11:58 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 11:59 | 201.90 | 202.00 | 201.90 | 202.00 | 0.0K |
| 12:01 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 12:03 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 12:04 | 201.90 | 201.90 | 201.90 | 201.90 | 0.3K |
| 12:05 | 201.90 | 201.90 | 201.90 | 201.90 | 0.1K |
| 12:06 | 201.90 | 201.90 | 201.90 | 201.90 | 0.0K |
| 12:08 | 201.90 | 202.00 | 201.90 | 202.00 | 0.5K |
| 12:14 | 201.90 | 201.90 | 201.90 | 201.90 | 0.0K |
| 12:15 | 202.20 | 202.20 | 202.20 | 202.20 | 0.1K |
| 12:17 | 202.30 | 202.30 | 202.30 | 202.30 | 0.1K |
| 12:18 | 202.30 | 202.30 | 202.30 | 202.30 | 0.0K |
| 12:19 | 202.30 | 202.30 | 202.30 | 202.30 | 9.0K |
| 12:22 | 202.10 | 202.10 | 202.10 | 202.10 | 0.2K |
| 12:24 | 202.20 | 202.20 | 202.20 | 202.20 | 0.0K |
| 12:25 | 202.20 | 202.20 | 202.20 | 202.20 | 0.5K |
| 12:27 | 202.10 | 202.10 | 202.10 | 202.10 | 0.1K |
| 12:30 | 201.90 | 201.90 | 201.90 | 201.90 | 0.0K |
| 12:31 | 201.80 | 201.80 | 201.80 | 201.80 | 0.4K |
| 12:34 | 201.60 | 201.60 | 201.50 | 201.50 | 3.5K |
| 12:35 | 201.50 | 201.60 | 201.50 | 201.60 | 0.1K |
| 12:36 | 201.40 | 201.40 | 201.40 | 201.40 | 0.0K |
| 12:37 | 201.50 | 201.50 | 201.40 | 201.40 | 0.2K |
| 12:41 | 201.50 | 201.50 | 201.50 | 201.50 | 0.3K |
| 12:43 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 12:45 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 12:46 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 12:47 | 201.70 | 201.70 | 201.70 | 201.70 | 0.2K |
| 12:48 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 12:49 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 12:50 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 12:58 | 201.80 | 201.80 | 201.60 | 201.60 | 0.3K |
| 12:59 | 201.60 | 201.80 | 201.60 | 201.80 | 0.5K |
| 13:00 | 201.80 | 201.80 | 201.80 | 201.80 | 0.1K |
| 13:01 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 13:02 | 201.80 | 201.80 | 201.60 | 201.60 | 0.3K |
| 13:03 | 201.70 | 201.90 | 201.70 | 201.90 | 0.9K |
| 13:06 | 201.90 | 201.90 | 201.90 | 201.90 | 0.1K |
| 13:08 | 201.80 | 201.80 | 201.80 | 201.80 | 0.4K |
| 13:12 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 13:15 | 201.70 | 201.70 | 201.70 | 201.70 | 0.2K |
| 13:17 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 13:18 | 201.80 | 202.10 | 201.80 | 202.10 | 0.7K |
| 13:20 | 202.10 | 202.10 | 202.10 | 202.10 | 0.2K |
| 13:21 | 202.20 | 202.20 | 202.20 | 202.20 | 0.1K |
| 13:22 | 202.20 | 202.30 | 202.10 | 202.10 | 0.7K |
| 13:26 | 202.00 | 202.00 | 202.00 | 202.00 | 0.2K |
| 13:27 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 13:28 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 13:29 | 201.90 | 201.90 | 201.90 | 201.90 | 0.5K |
| 13:33 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 13:34 | 201.80 | 201.80 | 201.80 | 201.80 | 0.2K |
| 13:35 | 202.00 | 202.00 | 202.00 | 202.00 | 0.1K |
| 13:36 | 201.70 | 201.70 | 201.70 | 201.70 | 0.8K |
| 13:37 | 201.70 | 201.70 | 201.70 | 201.70 | 0.2K |
| 13:40 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 13:41 | 201.70 | 201.70 | 201.60 | 201.60 | 0.1K |
| 13:43 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 13:44 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 13:45 | 201.70 | 201.80 | 201.70 | 201.80 | 0.1K |
| 13:46 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 13:47 | 202.00 | 202.00 | 202.00 | 202.00 | 0.2K |
| 13:49 | 202.10 | 202.10 | 202.10 | 202.10 | 0.1K |
| 13:50 | 202.10 | 202.10 | 202.10 | 202.10 | 0.2K |
| 13:51 | 202.00 | 202.00 | 202.00 | 202.00 | 0.1K |
| 13:57 | 202.00 | 202.00 | 202.00 | 202.00 | 0.2K |
| 13:58 | 201.90 | 202.00 | 201.90 | 202.00 | 0.8K |
| 14:06 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 14:08 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 14:09 | 201.70 | 201.70 | 201.70 | 201.70 | 0.0K |
| 14:11 | 201.80 | 201.80 | 201.80 | 201.80 | 0.7K |
| 14:12 | 201.60 | 201.60 | 201.50 | 201.50 | 0.6K |
| 14:15 | 201.50 | 201.50 | 201.50 | 201.50 | 0.5K |
| 14:16 | 201.60 | 201.60 | 201.60 | 201.60 | 0.8K |
| 14:17 | 201.40 | 201.40 | 201.40 | 201.40 | 1.3K |
| 14:18 | 201.60 | 201.60 | 201.60 | 201.60 | 0.5K |
| 14:20 | 201.50 | 201.50 | 201.50 | 201.50 | 0.2K |
| 14:22 | 201.60 | 201.60 | 201.60 | 201.60 | 0.0K |
| 14:27 | 201.90 | 201.90 | 201.90 | 201.90 | 0.1K |
| 14:28 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 14:31 | 201.60 | 201.70 | 201.60 | 201.70 | 0.0K |
| 14:32 | 201.50 | 201.50 | 201.50 | 201.50 | 0.1K |
| 14:33 | 201.50 | 201.50 | 201.50 | 201.50 | 0.0K |
| 14:35 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 14:41 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 14:45 | 201.30 | 201.30 | 201.30 | 201.30 | 0.1K |
| 14:46 | 201.50 | 201.60 | 201.50 | 201.60 | 0.4K |
| 14:47 | 201.50 | 201.50 | 201.50 | 201.50 | 0.2K |
| 14:50 | 201.70 | 201.70 | 201.70 | 201.70 | 0.5K |
| 14:52 | 201.60 | 201.60 | 201.60 | 201.60 | 0.1K |
| 14:55 | 201.50 | 201.60 | 201.50 | 201.60 | 0.0K |
| 14:56 | 201.50 | 201.50 | 201.50 | 201.50 | 0.3K |
| 14:57 | 201.40 | 201.50 | 201.40 | 201.50 | 0.5K |
| 14:59 | 201.20 | 201.20 | 201.20 | 201.20 | 0.1K |
| 15:00 | 201.40 | 201.40 | 201.40 | 201.40 | 0.3K |
| 15:02 | 201.40 | 201.40 | 201.40 | 201.40 | 0.0K |
| 15:03 | 201.30 | 201.30 | 201.30 | 201.30 | 0.0K |
| 15:06 | 201.30 | 201.30 | 201.30 | 201.30 | 0.1K |
| 15:08 | 201.30 | 201.30 | 201.30 | 201.30 | 1.2K |
| 15:11 | 201.20 | 201.20 | 201.20 | 201.20 | 0.1K |
| 15:12 | 201.20 | 201.30 | 201.20 | 201.30 | 0.3K |
| 15:16 | 201.20 | 201.20 | 201.20 | 201.20 | 5.3K |
| 15:20 | 201.10 | 201.10 | 201.10 | 201.10 | 0.0K |
| 15:21 | 201.10 | 201.10 | 201.10 | 201.10 | 0.2K |
| 15:25 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0K |
| 15:27 | 200.90 | 200.90 | 200.90 | 200.90 | 0.2K |
| 15:28 | 200.90 | 200.90 | 200.90 | 200.90 | 0.3K |
| 15:30 | 200.90 | 200.90 | 200.90 | 200.90 | 0.1K |
| 15:31 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0K |
| 15:32 | 201.00 | 201.00 | 200.90 | 200.90 | 0.2K |
| 15:33 | 201.10 | 201.10 | 201.10 | 201.10 | 0.0K |
| 15:34 | 200.90 | 200.90 | 200.90 | 200.90 | 0.3K |
| 15:35 | 200.90 | 200.90 | 200.90 | 200.90 | 0.1K |
| 15:38 | 200.90 | 200.90 | 200.90 | 200.90 | 0.0K |
| 15:39 | 200.90 | 200.90 | 200.90 | 200.90 | 0.0K |
| 15:40 | 200.90 | 200.90 | 200.90 | 200.90 | 0.3K |
| 15:42 | 200.80 | 200.80 | 200.80 | 200.80 | 0.1K |
| 15:44 | 200.90 | 200.90 | 200.90 | 200.90 | 0.6K |
| 15:45 | 200.70 | 200.70 | 200.70 | 200.70 | 0.3K |
| 15:46 | 200.60 | 200.60 | 200.60 | 200.60 | 0.1K |
| 15:47 | 200.70 | 200.70 | 200.70 | 200.70 | 0.1K |
| 15:48 | 200.80 | 200.80 | 200.70 | 200.70 | 0.4K |
| 15:49 | 200.80 | 200.80 | 200.80 | 200.80 | 0.3K |
| 15:51 | 200.80 | 200.80 | 200.80 | 200.80 | 0.1K |
| 15:53 | 200.80 | 200.80 | 200.80 | 200.80 | 0.0K |
| 15:55 | 200.60 | 200.80 | 200.60 | 200.80 | 1.8K |
| 15:56 | 200.70 | 200.70 | 200.70 | 200.70 | 0.2K |
| 15:57 | 200.80 | 200.90 | 200.80 | 200.90 | 1.3K |
| 15:59 | 200.90 | 200.90 | 200.00 | 200.00 | 7.3K |
| 16:00 | 200.10 | 200.40 | 200.10 | 200.30 | 5.0K |
| 16:01 | 200.40 | 200.40 | 200.40 | 200.40 | 0.0K |
| 16:02 | 200.50 | 200.70 | 200.50 | 200.70 | 0.8K |
| 16:03 | 200.80 | 200.80 | 200.80 | 200.80 | 0.2K |
| 16:04 | 200.60 | 200.60 | 200.60 | 200.60 | 0.2K |
| 16:05 | 200.70 | 200.70 | 200.70 | 200.70 | 0.7K |
| 16:06 | 200.80 | 200.80 | 200.80 | 200.80 | 0.0K |
| 16:07 | 200.90 | 201.00 | 200.90 | 201.00 | 2.0K |
| 16:08 | 201.10 | 201.10 | 201.00 | 201.10 | 100.5K |
| 16:09 | 201.00 | 201.10 | 201.00 | 201.10 | 0.4K |
| 16:12 | 201.10 | 201.10 | 201.10 | 201.10 | 0.3K |
| 16:13 | 201.20 | 201.20 | 201.20 | 201.20 | 0.0K |
| 16:15 | 201.30 | 201.30 | 201.30 | 201.30 | 0.0K |
| 16:18 | 201.40 | 201.40 | 201.30 | 201.30 | 0.1K |
| 16:19 | 201.20 | 201.20 | 201.20 | 201.20 | 0.3K |
| 16:22 | 201.40 | 201.40 | 201.40 | 201.40 | 0.1K |
| 16:23 | 201.60 | 201.60 | 201.40 | 201.40 | 0.2K |
| 16:25 | 201.40 | 201.40 | 201.40 | 201.40 | 0.1K |
| 16:27 | 201.40 | 201.40 | 201.40 | 201.40 | 0.1K |
| 16:29 | 201.40 | 201.40 | 201.40 | 201.40 | 0.1K |
| 16:30 | 201.40 | 201.40 | 201.40 | 201.40 | 0.4K |
| 16:32 | 201.40 | 201.40 | 201.40 | 201.40 | 0.0K |
| 16:34 | 201.20 | 201.40 | 201.20 | 201.40 | 0.7K |
| 16:35 | 201.20 | 201.20 | 201.20 | 201.20 | 0.5K |
| 16:38 | 201.20 | 201.20 | 201.20 | 201.20 | 0.9K |
| 16:39 | 201.30 | 201.40 | 201.30 | 201.40 | 1.3K |
| 16:41 | 201.40 | 201.40 | 201.40 | 201.40 | 0.5K |
| 16:44 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 16:50 | 201.40 | 201.50 | 201.40 | 201.50 | 2.6K |
| 16:51 | 201.70 | 201.70 | 201.70 | 201.70 | 0.5K |
| 16:52 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 16:53 | 201.70 | 201.70 | 201.70 | 201.70 | 0.1K |
| 16:54 | 201.80 | 201.80 | 201.80 | 201.80 | 0.2K |
| 16:55 | 201.70 | 201.70 | 201.60 | 201.60 | 0.2K |
| 16:56 | 201.60 | 201.60 | 201.60 | 201.60 | 0.0K |
| 16:57 | 201.70 | 201.80 | 201.70 | 201.80 | 0.4K |
| 16:58 | 201.90 | 201.90 | 201.90 | 201.90 | 0.9K |
| 16:59 | 201.80 | 201.80 | 201.80 | 201.80 | 0.0K |
| 17:00 | 202.10 | 202.10 | 202.10 | 202.10 | 0.0K |
| 17:02 | 201.90 | 202.00 | 201.90 | 202.00 | 0.7K |
| 17:05 | 202.20 | 202.20 | 202.20 | 202.20 | 0.0K |
| 17:06 | 202.10 | 202.10 | 202.00 | 202.10 | 0.2K |
| 17:07 | 202.20 | 202.20 | 202.20 | 202.20 | 0.0K |
| 17:08 | 202.20 | 202.20 | 202.20 | 202.20 | 0.2K |
| 17:10 | 202.20 | 202.20 | 202.20 | 202.20 | 0.1K |
| 17:11 | 202.20 | 202.20 | 202.20 | 202.20 | 0.3K |
| 17:12 | 202.10 | 202.10 | 202.10 | 202.10 | 0.1K |
| 17:13 | 202.20 | 202.30 | 202.20 | 202.30 | 0.3K |
| 17:14 | 202.10 | 202.10 | 202.10 | 202.10 | 0.1K |
| 17:15 | 202.10 | 202.10 | 202.00 | 202.00 | 1.2K |
| 17:16 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 17:17 | 202.10 | 202.10 | 202.10 | 202.10 | 0.4K |
| 17:19 | 202.20 | 202.20 | 202.20 | 202.20 | 0.5K |
| 17:21 | 202.10 | 202.10 | 202.10 | 202.10 | 0.4K |
| 17:23 | 202.20 | 202.20 | 202.20 | 202.20 | 0.5K |
| 17:24 | 202.20 | 202.30 | 202.20 | 202.30 | 0.5K |
| 17:30 | 202.50 | 202.50 | 202.50 | 202.50 | 261.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 207.60 | 212.80 | 207.60 | 211.30 | 0.3M |
| 2025-10-02 | 207.90 | 212.10 | 206.70 | 207.50 | 0.3M |
| 2025-10-01 | 201.80 | 206.00 | 201.50 | 206.00 | 0.8M |
| 2025-09-30 | 202.10 | 202.60 | 200.40 | 202.50 | 0.4M |
| 2025-09-29 | 203.10 | 204.50 | 200.00 | 202.50 | 0.5M |
| 2025-09-26 | 200.00 | 202.10 | 197.00 | 201.50 | 0.4M |
| 2025-09-25 | 209.00 | 209.00 | 198.00 | 199.50 | 1.5M |
| 2025-09-24 | 213.80 | 213.80 | 208.80 | 209.70 | 0.6M |
| 2025-09-23 | 213.00 | 214.40 | 211.50 | 214.40 | 0.3M |
| 2025-09-22 | 211.00 | 214.40 | 210.60 | 213.20 | 0.5M |
| 2025-09-19 | 211.00 | 212.70 | 209.70 | 210.80 | 0.5M |
| 2025-09-18 | 211.10 | 212.90 | 209.80 | 211.00 | 0.3M |
| 2025-09-17 | 211.30 | 212.30 | 209.50 | 211.00 | 0.3M |
| 2025-09-16 | 212.10 | 213.70 | 210.20 | 211.30 | 0.3M |
| 2025-09-15 | 212.00 | 214.90 | 211.80 | 211.90 | 0.2M |
| 2025-09-12 | 212.90 | 214.90 | 211.70 | 211.80 | 0.3M |
| 2025-09-11 | 211.60 | 213.80 | 210.50 | 212.50 | 0.3M |
| 2025-09-10 | 212.40 | 215.00 | 210.70 | 210.70 | 0.4M |
| 2025-09-09 | 212.60 | 214.60 | 209.90 | 212.30 | 0.4M |
| 2025-09-08 | 209.80 | 212.60 | 208.80 | 212.60 | 0.3M |
| 2025-09-05 | 209.60 | 211.50 | 209.00 | 209.80 | 0.4M |
| 2025-09-04 | 204.60 | 209.00 | 204.60 | 209.00 | 0.3M |
| 2025-09-03 | 205.80 | 207.70 | 203.60 | 204.70 | 0.5M |
| 2025-09-02 | 209.60 | 209.80 | 204.20 | 204.40 | 0.5M |
| 2025-09-01 | 208.20 | 210.00 | 207.60 | 209.60 | 0.3M |
| 2025-08-29 | 205.60 | 209.30 | 204.30 | 207.20 | 0.4M |
| 2025-08-28 | 207.00 | 211.50 | 206.20 | 206.20 | 0.9M |
| 2025-08-27 | 209.40 | 210.70 | 206.50 | 206.50 | 0.5M |
| 2025-08-26 | 207.20 | 211.80 | 206.00 | 209.70 | 1.2M |
| 2025-08-25 | 207.50 | 208.50 | 206.70 | 207.70 | 0.4M |
| 2025-08-22 | 204.70 | 208.50 | 204.50 | 208.40 | 0.3M |
| 2025-08-21 | 207.20 | 207.70 | 204.10 | 205.00 | 0.3M |
| 2025-08-20 | 205.70 | 207.40 | 204.30 | 207.20 | 0.3M |
| 2025-08-19 | 206.20 | 207.50 | 204.30 | 206.20 | 0.4M |
| 2025-08-18 | 205.20 | 206.30 | 203.60 | 204.60 | 0.3M |
| 2025-08-15 | 201.80 | 206.10 | 201.80 | 205.10 | 0.4M |
| 2025-08-14 | 201.00 | 202.00 | 200.20 | 201.80 | 0.4M |
| 2025-08-13 | 198.40 | 201.80 | 198.40 | 201.80 | 0.4M |
| 2025-08-12 | 199.50 | 201.30 | 198.10 | 199.75 | 0.6M |
| 2025-08-11 | 199.00 | 200.00 | 197.98 | 198.65 | 0.4M |
| 2025-08-08 | 194.65 | 197.85 | 194.65 | 197.75 | 0.3M |
| 2025-08-07 | 190.75 | 195.70 | 190.75 | 194.85 | 0.4M |
| 2025-08-06 | 193.25 | 193.75 | 190.40 | 191.45 | 0.5M |
| 2025-08-05 | 192.20 | 193.35 | 190.50 | 192.40 | 0.3M |
| 2025-08-04 | 190.65 | 192.60 | 190.10 | 190.45 | 0.7M |
| 2025-08-01 | 191.00 | 191.65 | 188.50 | 189.50 | 0.4M |
| 2025-07-31 | 196.15 | 196.50 | 193.10 | 193.10 | 0.4M |
| 2025-07-30 | 196.00 | 197.45 | 195.20 | 195.85 | 0.4M |
| 2025-07-29 | 196.65 | 196.65 | 196.65 | 196.65 | 0.3M |
| 2025-07-28 | 204.00 | 205.50 | 196.70 | 197.80 | 0.5M |
| 2025-07-25 | 200.40 | 201.60 | 198.05 | 201.60 | 0.5M |
| 2025-07-24 | 197.00 | 202.50 | 196.60 | 200.30 | 0.9M |
| 2025-07-23 | 190.05 | 196.35 | 189.80 | 193.80 | 0.9M |
| 2025-07-22 | 189.80 | 190.40 | 186.60 | 188.80 | 0.8M |
| 2025-07-21 | 200.40 | 200.40 | 188.15 | 189.15 | 2.1M |
| 2025-07-18 | 199.30 | 205.10 | 196.85 | 200.80 | 1.8M |
| 2025-07-17 | 188.00 | 189.60 | 187.70 | 189.40 | 0.5M |
| 2025-07-16 | 187.40 | 189.90 | 186.10 | 186.65 | 0.3M |
| 2025-07-15 | 189.00 | 190.20 | 187.65 | 188.15 | 0.3M |
| 2025-07-14 | 186.50 | 188.35 | 185.50 | 188.35 | 0.4M |
| 2025-07-11 | 192.00 | 192.00 | 187.05 | 187.30 | 0.5M |
| 2025-07-10 | 193.05 | 195.05 | 191.70 | 193.00 | 0.5M |
| 2025-07-09 | 193.10 | 196.60 | 192.40 | 192.40 | 0.4M |
| 2025-07-08 | 190.00 | 193.50 | 188.15 | 193.20 | 0.7M |
| 2025-07-07 | 191.85 | 191.85 | 188.35 | 190.00 | 0.3M |
| 2025-07-04 | 193.00 | 194.25 | 191.30 | 192.70 | 0.3M |
| 2025-07-03 | 195.00 | 196.90 | 193.95 | 193.95 | 0.4M |
| 2025-07-02 | 189.85 | 195.60 | 188.30 | 194.65 | 1.0M |
| 2025-07-01 | 189.95 | 189.95 | 186.30 | 189.35 | 0.5M |
| 2025-06-30 | 188.10 | 189.70 | 186.95 | 189.70 | 1.8M |
| 2025-06-27 | 186.90 | 188.10 | 185.50 | 188.10 | 0.5M |
| 2025-06-26 | 185.75 | 186.50 | 183.10 | 184.35 | 0.4M |
| 2025-06-25 | 187.85 | 187.85 | 185.10 | 185.70 | 0.5M |
| 2025-06-24 | 187.00 | 189.20 | 185.70 | 186.00 | 0.8M |
| 2025-06-23 | 181.05 | 182.65 | 178.45 | 182.60 | 0.8M |
| 2025-06-19 | 182.35 | 183.85 | 181.50 | 182.75 | 0.5M |
| 2025-06-18 | 183.35 | 184.35 | 181.75 | 184.10 | 0.5M |
| 2025-06-17 | 186.85 | 187.85 | 183.90 | 183.90 | 0.5M |
| 2025-06-16 | 184.50 | 189.85 | 182.65 | 188.00 | 0.7M |
| 2025-06-13 | 183.90 | 186.10 | 183.90 | 184.70 | 0.9M |
| 2025-06-12 | 189.35 | 190.60 | 187.70 | 187.75 | 0.7M |
| 2025-06-11 | 190.75 | 192.00 | 189.65 | 191.05 | 0.5M |
| 2025-06-10 | 190.00 | 190.95 | 189.55 | 190.75 | 0.5M |
| 2025-06-09 | 189.50 | 191.00 | 188.45 | 189.80 | 0.4M |
| 2025-06-05 | 186.00 | 190.00 | 186.00 | 189.65 | 0.7M |
| 2025-06-04 | 184.05 | 186.20 | 183.35 | 185.95 | 0.5M |
| 2025-06-03 | 182.80 | 184.40 | 181.00 | 183.10 | 0.6M |
| 2025-06-02 | 183.95 | 184.65 | 180.70 | 182.05 | 0.9M |
| 2025-05-30 | 185.60 | 186.50 | 184.35 | 185.00 | 0.6M |
| 2025-05-28 | 186.65 | 186.85 | 185.05 | 186.30 | 0.3M |
| 2025-05-27 | 187.90 | 187.95 | 185.90 | 187.05 | 0.4M |
| 2025-05-26 | 186.00 | 187.95 | 185.30 | 186.75 | 0.3M |
| 2025-05-23 | 188.90 | 191.60 | 179.45 | 183.05 | 1.5M |
| 2025-05-22 | 192.30 | 192.40 | 188.10 | 188.25 | 0.7M |
| 2025-05-21 | 194.85 | 194.85 | 192.00 | 192.65 | 0.5M |
| 2025-05-20 | 194.60 | 195.90 | 192.90 | 195.25 | 0.5M |
| 2025-05-19 | 193.85 | 194.10 | 191.60 | 193.80 | 0.6M |
| 2025-05-16 | 192.45 | 194.55 | 191.75 | 194.00 | 0.7M |
| 2025-05-15 | 190.65 | 192.80 | 189.40 | 192.45 | 0.6M |
| 2025-05-14 | 193.20 | 195.75 | 191.40 | 191.90 | 0.8M |
| 2025-05-13 | 193.75 | 196.35 | 192.90 | 193.85 | 1.0M |
| 2025-05-12 | 187.05 | 194.50 | 187.05 | 194.50 | 1.1M |
| 2025-05-09 | 186.95 | 187.15 | 185.40 | 186.15 | 0.8M |
| 2025-05-08 | 182.50 | 185.75 | 181.65 | 185.75 | 0.7M |
| 2025-05-07 | 183.75 | 184.20 | 181.10 | 181.65 | 0.8M |
| 2025-05-06 | 186.70 | 186.75 | 182.70 | 184.20 | 1.0M |
| 2025-05-05 | 189.05 | 189.05 | 185.40 | 186.75 | 0.7M |
| 2025-05-02 | 187.00 | 188.50 | 186.30 | 187.60 | 0.8M |
| 2025-04-30 | 185.40 | 187.70 | 184.80 | 186.20 | 0.7M |
| 2025-04-29 | 185.30 | 186.95 | 184.00 | 185.05 | 1.0M |
| 2025-04-28 | 184.85 | 186.80 | 184.60 | 184.60 | 0.6M |
| 2025-04-25 | 183.65 | 186.35 | 183.65 | 184.45 | 1.1M |
| 2025-04-24 | 182.65 | 184.20 | 181.10 | 182.45 | 1.1M |
| 2025-04-23 | 181.45 | 185.40 | 178.85 | 183.00 | 2.1M |
| 2025-04-22 | 194.00 | 198.00 | 179.70 | 183.50 | 4.3M |
| 2025-04-17 | 194.85 | 195.30 | 193.50 | 194.15 | 0.6M |
| 2025-04-16 | 196.30 | 196.30 | 193.55 | 195.90 | 0.8M |
| 2025-04-15 | 194.85 | 197.95 | 194.85 | 197.35 | 0.8M |
| 2025-04-14 | 193.80 | 195.50 | 192.45 | 195.10 | 0.6M |
| 2025-04-11 | 190.20 | 190.20 | 184.65 | 189.65 | 0.9M |
| 2025-04-10 | 195.50 | 198.05 | 188.05 | 188.90 | 1.5M |
| 2025-04-09 | 180.05 | 182.90 | 177.25 | 178.80 | 1.7M |
| 2025-04-08 | 184.95 | 190.75 | 184.50 | 188.20 | 1.2M |
| 2025-04-07 | 180.90 | 192.65 | 179.55 | 181.75 | 2.4M |
| 2025-04-04 | 204.40 | 207.00 | 191.70 | 194.50 | 2.0M |
| 2025-04-03 | 213.00 | 216.50 | 203.70 | 205.40 | 2.2M |
| 2025-04-02 | 219.80 | 219.80 | 208.50 | 217.40 | 2.2M |
| 2025-04-01 | 216.80 | 222.60 | 215.30 | 222.60 | 1.4M |
| 2025-03-31 | 219.20 | 219.30 | 213.50 | 215.80 | 1.3M |
| 2025-03-28 | 220.00 | 224.00 | 220.00 | 221.40 | 0.6M |
| 2025-03-27 | 220.10 | 221.30 | 218.30 | 220.40 | 0.7M |
| 2025-03-26 | 225.80 | 225.80 | 221.00 | 221.20 | 0.7M |
| 2025-03-25 | 222.90 | 226.30 | 222.00 | 224.20 | 0.7M |
| 2025-03-24 | 222.10 | 224.30 | 220.70 | 223.00 | 0.9M |
| 2025-03-21 | 221.30 | 221.30 | 219.10 | 220.80 | 0.9M |
| 2025-03-20 | 223.20 | 224.80 | 221.10 | 222.40 | 0.6M |
| 2025-03-19 | 222.60 | 224.40 | 221.60 | 224.40 | 0.8M |
| 2025-03-18 | 224.20 | 224.40 | 221.20 | 222.60 | 0.6M |
| 2025-03-17 | 223.60 | 225.50 | 222.40 | 223.20 | 1.0M |
| 2025-03-14 | 220.00 | 225.00 | 220.00 | 223.60 | 1.3M |
| 2025-03-13 | 212.10 | 219.30 | 211.00 | 217.30 | 1.1M |
| 2025-03-12 | 214.00 | 214.70 | 210.40 | 212.90 | 0.7M |
| 2025-03-11 | 215.10 | 219.30 | 212.80 | 212.80 | 0.9M |
| 2025-03-10 | 217.70 | 218.30 | 214.90 | 214.90 | 0.8M |
| 2025-03-07 | 218.90 | 218.90 | 213.60 | 216.30 | 0.8M |
| 2025-03-06 | 219.00 | 219.50 | 216.10 | 219.20 | 1.0M |
| 2025-03-05 | 212.10 | 219.20 | 212.10 | 219.00 | 1.5M |
| 2025-03-04 | 210.80 | 210.80 | 207.30 | 208.60 | 1.2M |
| 2025-03-03 | 213.00 | 214.70 | 211.50 | 212.50 | 1.1M |
| 2025-02-28 | 211.50 | 213.00 | 208.00 | 213.00 | 13.2M |
| 2025-02-27 | 215.20 | 215.20 | 212.70 | 213.70 | 1.3M |
| 2025-02-26 | 217.70 | 220.10 | 214.10 | 216.40 | 1.3M |
| 2025-02-25 | 221.90 | 222.30 | 218.70 | 218.70 | 1.6M |
| 2025-02-24 | 220.30 | 222.90 | 219.30 | 221.90 | 1.2M |
| 2025-02-21 | 215.90 | 223.30 | 215.60 | 219.80 | 2.8M |
| 2025-02-20 | 210.40 | 216.60 | 209.40 | 216.20 | 1.2M |
| 2025-02-19 | 212.10 | 213.10 | 209.50 | 210.70 | 0.9M |
| 2025-02-18 | 212.30 | 212.30 | 209.50 | 212.10 | 0.8M |
| 2025-02-17 | 211.40 | 212.90 | 210.70 | 212.30 | 1.2M |
| 2025-02-14 | 210.60 | 212.40 | 208.80 | 212.30 | 1.3M |
| 2025-02-13 | 209.90 | 210.80 | 208.00 | 210.30 | 1.0M |
| 2025-02-12 | 212.60 | 212.80 | 207.80 | 209.60 | 1.5M |
| 2025-02-11 | 211.20 | 214.10 | 210.90 | 212.50 | 1.0M |
| 2025-02-10 | 212.20 | 213.10 | 210.20 | 211.60 | 0.6M |
| 2025-02-07 | 212.10 | 214.00 | 211.40 | 212.20 | 0.6M |
| 2025-02-06 | 216.00 | 216.80 | 211.90 | 213.30 | 0.8M |
| 2025-02-05 | 213.80 | 215.20 | 212.50 | 215.20 | 0.8M |
| 2025-02-04 | 213.90 | 214.80 | 211.70 | 214.50 | 0.8M |
| 2025-02-03 | 214.20 | 216.90 | 213.10 | 214.50 | 0.8M |
| 2025-01-31 | 218.70 | 219.30 | 215.80 | 218.10 | 0.9M |
| 2025-01-30 | 220.90 | 221.60 | 217.50 | 219.00 | 0.9M |
| 2025-01-29 | 224.90 | 226.10 | 218.10 | 220.80 | 1.7M |
| 2025-01-28 | 221.20 | 226.30 | 216.60 | 224.20 | 3.9M |
| 2025-01-27 | 197.00 | 202.00 | 196.75 | 201.80 | 0.9M |
| 2025-01-24 | 200.30 | 202.20 | 196.65 | 198.00 | 0.9M |
| 2025-01-23 | 198.15 | 199.70 | 197.85 | 198.90 | 0.7M |
| 2025-01-22 | 197.70 | 201.00 | 197.70 | 198.60 | 0.9M |
| 2025-01-21 | 195.10 | 197.70 | 194.75 | 197.70 | 0.8M |
| 2025-01-20 | 195.30 | 197.75 | 193.25 | 195.10 | 1.0M |
| 2025-01-17 | 191.40 | 193.65 | 190.20 | 192.70 | 1.0M |
| 2025-01-16 | 188.80 | 191.15 | 188.45 | 190.80 | 0.5M |
| 2025-01-15 | 187.35 | 190.20 | 182.70 | 187.85 | 1.2M |
| 2025-01-14 | 188.55 | 190.10 | 186.35 | 186.70 | 1.0M |
| 2025-01-13 | 188.05 | 189.40 | 186.65 | 187.05 | 0.6M |
| 2025-01-10 | 186.20 | 191.60 | 185.85 | 188.60 | 0.8M |
| 2025-01-09 | 184.60 | 186.85 | 184.40 | 185.65 | 0.4M |
| 2025-01-08 | 184.00 | 186.05 | 183.50 | 185.30 | 0.6M |
| 2025-01-07 | 183.15 | 186.20 | 182.00 | 184.35 | 0.8M |
| 2025-01-03 | 183.20 | 183.40 | 181.15 | 181.55 | 0.6M |
| 2025-01-02 | 182.55 | 183.75 | 180.95 | 183.65 | 0.6M |