503.05
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 510.05 | 519.95 | 510.05 | 519.95 | 2.4K |
| 09:16 | 520.50 | 520.50 | 520.00 | 520.00 | 3.0K |
| 09:17 | 520.00 | 520.00 | 520.00 | 520.00 | 1.8K |
| 09:18 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 09:20 | 518.00 | 518.00 | 518.00 | 518.00 | 0.6K |
| 09:21 | 518.00 | 518.00 | 518.00 | 518.00 | 0.6K |
| 09:22 | 520.00 | 520.00 | 520.00 | 520.00 | 1.2K |
| 09:25 | 520.55 | 520.55 | 520.55 | 520.55 | 1.2K |
| 09:39 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 09:40 | 528.00 | 528.00 | 528.00 | 528.00 | 0.6K |
| 09:44 | 527.90 | 528.00 | 527.90 | 528.00 | 1.2K |
| 09:45 | 528.00 | 528.00 | 528.00 | 528.00 | 0.6K |
| 09:46 | 524.00 | 524.00 | 524.00 | 524.00 | 0.6K |
| 09:54 | 520.00 | 520.00 | 517.00 | 517.00 | 4.2K |
| 09:57 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 10:06 | 528.00 | 528.00 | 528.00 | 528.00 | 0.6K |
| 10:08 | 518.00 | 518.00 | 517.00 | 517.00 | 1.2K |
| 10:12 | 516.05 | 516.05 | 516.05 | 516.05 | 0.6K |
| 10:14 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 10:16 | 520.00 | 520.00 | 515.10 | 515.10 | 1.2K |
| 10:21 | 515.10 | 515.10 | 515.10 | 515.10 | 0.6K |
| 10:22 | 520.00 | 520.00 | 520.00 | 520.00 | 5.4K |
| 10:27 | 515.00 | 515.00 | 515.00 | 515.00 | 0.6K |
| 10:47 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 10:57 | 515.05 | 515.05 | 515.05 | 515.05 | 0.6K |
| 11:22 | 525.95 | 525.95 | 525.95 | 525.95 | 0.6K |
| 11:27 | 517.00 | 517.00 | 517.00 | 517.00 | 0.6K |
| 11:28 | 515.00 | 515.00 | 515.00 | 515.00 | 1.2K |
| 11:29 | 514.50 | 514.50 | 514.50 | 514.50 | 0.6K |
| 11:36 | 512.05 | 512.05 | 512.05 | 512.05 | 1.2K |
| 11:55 | 508.20 | 508.20 | 508.20 | 508.20 | 10.8K |
| 11:57 | 508.20 | 509.00 | 508.20 | 509.00 | 1.8K |
| 11:58 | 508.20 | 508.20 | 508.20 | 508.20 | 0.6K |
| 12:01 | 518.00 | 518.00 | 518.00 | 518.00 | 0.6K |
| 12:03 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 12:05 | 519.00 | 520.00 | 518.00 | 518.00 | 2.4K |
| 12:10 | 510.00 | 510.00 | 510.00 | 510.00 | 1.2K |
| 12:27 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 12:31 | 513.00 | 513.00 | 513.00 | 513.00 | 0.6K |
| 12:40 | 513.90 | 513.90 | 513.90 | 513.90 | 0.6K |
| 12:57 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 12:58 | 510.50 | 510.50 | 510.50 | 510.50 | 0.6K |
| 13:08 | 517.00 | 517.00 | 517.00 | 517.00 | 3.0K |
| 13:28 | 517.00 | 517.00 | 511.00 | 511.00 | 1.2K |
| 13:37 | 511.00 | 511.00 | 511.00 | 511.00 | 1.8K |
| 13:41 | 516.90 | 516.90 | 511.00 | 511.00 | 1.8K |
| 14:02 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 14:26 | 511.00 | 511.00 | 511.00 | 511.00 | 3.6K |
| 14:39 | 509.00 | 509.00 | 509.00 | 509.00 | 3.0K |
| 14:55 | 513.90 | 513.90 | 509.00 | 509.00 | 1.2K |
| 15:02 | 509.00 | 509.00 | 509.00 | 509.00 | 1.2K |
| 15:05 | 510.00 | 510.00 | 510.00 | 510.00 | 1.2K |
| 15:08 | 510.00 | 510.00 | 509.80 | 509.80 | 1.2K |
| 15:10 | 509.80 | 509.80 | 509.80 | 509.80 | 0.6K |
| 15:14 | 510.50 | 510.50 | 510.50 | 510.50 | 0.6K |
| 15:16 | 513.00 | 513.00 | 513.00 | 513.00 | 0.6K |
| 15:25 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 15:27 | 512.00 | 512.00 | 511.50 | 511.50 | 1.2K |
| 15:28 | 511.50 | 511.50 | 511.50 | 511.50 | 0.6K |
| 15:29 | 510.60 | 510.60 | 510.60 | 510.60 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-06 | 511.50 | 519.00 | 501.00 | 503.05 | 0.0M |
| 2025-10-03 | 510.55 | 528.00 | 508.20 | 510.60 | 0.1M |
| 2025-10-01 | 545.00 | 545.00 | 525.00 | 534.40 | 0.0M |
| 2025-09-30 | 550.00 | 550.05 | 537.00 | 550.00 | 0.0M |
| 2025-09-29 | 545.10 | 567.00 | 531.75 | 562.00 | 0.1M |
| 2025-09-26 | 577.00 | 588.00 | 556.95 | 559.70 | 0.0M |
| 2025-09-25 | 595.00 | 599.90 | 576.00 | 586.25 | 0.1M |
| 2025-09-24 | 581.00 | 587.55 | 572.00 | 586.00 | 0.1M |
| 2025-09-23 | 550.00 | 570.00 | 541.05 | 559.60 | 0.0M |
| 2025-09-22 | 565.00 | 565.00 | 541.35 | 563.95 | 0.0M |
| 2025-09-19 | 570.00 | 574.00 | 557.00 | 564.50 | 0.0M |
| 2025-09-18 | 561.25 | 575.00 | 560.20 | 566.95 | 0.0M |
| 2025-09-17 | 567.15 | 569.70 | 553.15 | 561.25 | 0.0M |
| 2025-09-16 | 558.00 | 569.45 | 550.00 | 567.15 | 0.0M |
| 2025-09-15 | 563.00 | 564.85 | 553.00 | 555.35 | 0.0M |
| 2025-09-12 | 572.80 | 572.80 | 547.00 | 569.80 | 0.1M |
| 2025-09-11 | 524.00 | 545.55 | 520.00 | 545.55 | 0.0M |
| 2025-09-10 | 539.80 | 540.95 | 517.00 | 519.60 | 0.0M |
| 2025-09-09 | 526.40 | 551.00 | 523.85 | 543.35 | 0.1M |
| 2025-09-08 | 561.05 | 568.45 | 551.30 | 551.40 | 0.1M |
| 2025-09-05 | 600.00 | 600.00 | 580.30 | 580.30 | 0.0M |
| 2025-09-04 | 598.05 | 599.00 | 592.15 | 592.15 | 0.0M |
| 2025-09-03 | 605.00 | 616.00 | 604.20 | 604.20 | 0.0M |
| 2025-09-02 | 616.50 | 616.50 | 616.50 | 616.50 | 0.0M |
| 2025-09-01 | 604.45 | 604.45 | 604.45 | 604.45 | 0.0M |
| 2025-08-29 | 585.00 | 592.60 | 585.00 | 592.60 | 0.0M |
| 2025-08-28 | 573.40 | 581.00 | 573.40 | 581.00 | 0.0M |
| 2025-08-26 | 590.00 | 590.00 | 585.10 | 585.10 | 0.0M |
| 2025-08-25 | 585.00 | 593.90 | 573.30 | 593.90 | 0.0M |
| 2025-08-22 | 590.00 | 590.00 | 585.00 | 585.00 | 0.0M |
| 2025-08-21 | 587.90 | 589.80 | 577.90 | 589.80 | 0.0M |
| 2025-08-20 | 590.00 | 590.00 | 583.00 | 589.70 | 0.0M |
| 2025-08-19 | 590.00 | 590.00 | 579.10 | 590.00 | 0.0M |
| 2025-08-18 | 585.05 | 592.70 | 585.05 | 590.90 | 0.0M |
| 2025-08-14 | 578.20 | 581.10 | 578.10 | 581.10 | 0.0M |
| 2025-08-13 | 596.50 | 596.50 | 589.90 | 589.90 | 0.0M |
| 2025-08-12 | 583.00 | 585.10 | 583.00 | 585.10 | 0.0M |
| 2025-08-11 | 591.50 | 592.00 | 585.10 | 585.10 | 0.0M |
| 2025-08-08 | 590.00 | 596.95 | 590.00 | 595.00 | 0.0M |
| 2025-08-07 | 585.00 | 585.40 | 585.00 | 585.40 | 0.0M |
| 2025-08-06 | 583.00 | 585.00 | 583.00 | 583.90 | 0.1M |
| 2025-08-05 | 590.00 | 590.00 | 575.00 | 585.10 | 0.0M |
| 2025-08-04 | 585.10 | 585.50 | 585.10 | 585.50 | 0.0M |
| 2025-08-01 | 602.95 | 602.95 | 585.10 | 585.10 | 0.0M |
| 2025-07-31 | 585.00 | 592.70 | 585.00 | 592.70 | 0.0M |
| 2025-07-30 | 576.65 | 581.10 | 576.65 | 581.10 | 0.0M |
| 2025-07-29 | 585.00 | 598.80 | 580.00 | 588.40 | 0.0M |
| 2025-07-28 | 597.00 | 613.30 | 580.00 | 591.70 | 0.1M |
| 2025-07-25 | 565.00 | 584.10 | 543.20 | 584.10 | 0.1M |
| 2025-07-24 | 544.00 | 556.35 | 538.00 | 556.30 | 0.1M |
| 2025-07-23 | 505.00 | 529.90 | 490.00 | 529.90 | 0.1M |
| 2025-07-22 | 507.00 | 520.00 | 500.40 | 504.70 | 0.0M |
| 2025-07-21 | 510.00 | 514.00 | 504.00 | 512.35 | 0.0M |
| 2025-07-18 | 504.50 | 516.50 | 500.00 | 511.65 | 0.0M |
| 2025-07-17 | 508.00 | 524.00 | 503.00 | 506.45 | 0.0M |
| 2025-07-16 | 516.00 | 518.60 | 491.00 | 506.05 | 0.1M |
| 2025-07-15 | 508.00 | 518.00 | 500.00 | 515.40 | 0.0M |
| 2025-07-14 | 489.05 | 525.00 | 489.05 | 505.40 | 0.1M |
| 2025-07-11 | 520.00 | 521.00 | 514.75 | 514.75 | 0.1M |
| 2025-07-10 | 516.00 | 541.80 | 502.00 | 541.80 | 0.1M |
| 2025-07-09 | 515.50 | 527.00 | 510.10 | 516.00 | 0.1M |
| 2025-07-08 | 510.00 | 520.00 | 492.00 | 513.00 | 0.2M |
| 2025-07-07 | 490.55 | 535.00 | 490.55 | 523.50 | 0.2M |
| 2025-07-04 | 456.95 | 495.00 | 442.20 | 484.70 | 0.2M |
| 2025-07-03 | 468.00 | 470.00 | 440.10 | 453.10 | 0.1M |
| 2025-07-02 | 469.85 | 481.00 | 456.00 | 460.55 | 0.1M |
| 2025-07-01 | 461.00 | 484.00 | 455.00 | 460.30 | 0.3M |
| 2025-06-30 | 419.90 | 458.70 | 415.00 | 442.15 | 0.4M |
| 2025-06-27 | 382.00 | 422.00 | 382.00 | 405.95 | 0.3M |
| 2025-06-26 | 381.00 | 384.90 | 371.00 | 377.10 | 0.3M |
| 2025-06-25 | 383.80 | 397.85 | 371.00 | 389.30 | 0.1M |
| 2025-06-24 | 395.00 | 399.95 | 376.50 | 384.80 | 0.1M |
| 2025-06-23 | 392.20 | 397.50 | 383.65 | 391.95 | 0.0M |
| 2025-06-20 | 411.00 | 411.00 | 398.00 | 400.90 | 0.0M |
| 2025-06-19 | 430.00 | 434.50 | 415.00 | 416.00 | 0.0M |
| 2025-06-18 | 412.00 | 434.00 | 412.00 | 429.20 | 0.1M |
| 2025-06-17 | 411.00 | 429.00 | 405.00 | 408.65 | 0.2M |
| 2025-06-16 | 372.00 | 414.80 | 370.00 | 402.45 | 0.1M |
| 2025-06-13 | 370.05 | 385.00 | 370.00 | 375.70 | 0.0M |
| 2025-06-12 | 395.60 | 398.00 | 373.05 | 379.85 | 0.0M |
| 2025-06-11 | 380.00 | 398.00 | 376.55 | 388.10 | 0.0M |
| 2025-06-10 | 383.45 | 388.00 | 370.05 | 381.30 | 0.0M |
| 2025-06-09 | 383.00 | 396.95 | 360.00 | 374.75 | 0.2M |
| 2025-06-06 | 362.95 | 408.00 | 355.00 | 379.45 | 0.4M |
| 2025-06-05 | 326.05 | 351.25 | 326.05 | 348.95 | 0.1M |
| 2025-06-04 | 327.60 | 335.50 | 320.00 | 333.30 | 0.0M |
| 2025-06-03 | 315.00 | 318.00 | 310.05 | 318.00 | 0.0M |
| 2025-06-02 | 312.00 | 316.00 | 309.05 | 313.75 | 0.0M |
| 2025-05-30 | 316.00 | 329.00 | 315.00 | 317.60 | 0.0M |
| 2025-05-29 | 323.00 | 330.00 | 316.00 | 330.00 | 0.0M |
| 2025-05-28 | 330.00 | 330.00 | 323.10 | 323.10 | 0.0M |
| 2025-05-27 | 326.15 | 331.00 | 325.00 | 326.60 | 0.0M |
| 2025-05-26 | 313.50 | 329.90 | 313.00 | 325.70 | 0.0M |
| 2025-05-23 | 329.00 | 333.00 | 313.10 | 313.40 | 0.2M |
| 2025-05-22 | 345.95 | 355.00 | 342.75 | 347.85 | 0.0M |
| 2025-05-21 | 330.00 | 347.00 | 330.00 | 346.30 | 0.1M |
| 2025-05-20 | 342.45 | 343.90 | 320.00 | 325.20 | 0.0M |
| 2025-05-19 | 308.25 | 338.00 | 297.00 | 335.70 | 0.1M |
| 2025-05-16 | 327.50 | 327.50 | 307.00 | 308.25 | 0.1M |
| 2025-05-15 | 327.05 | 331.00 | 321.00 | 325.00 | 0.1M |
| 2025-05-14 | 347.00 | 347.00 | 325.00 | 333.05 | 0.2M |
| 2025-05-13 | 349.35 | 355.00 | 349.35 | 349.35 | 0.2M |
| 2025-05-12 | 380.00 | 396.00 | 359.00 | 388.15 | 0.2M |
| 2025-05-09 | 350.00 | 376.00 | 337.00 | 369.25 | 0.0M |
| 2025-05-08 | 356.90 | 378.25 | 354.15 | 356.05 | 0.1M |
| 2025-05-07 | 340.05 | 348.10 | 333.25 | 346.00 | 0.0M |
| 2025-05-06 | 340.10 | 353.00 | 325.65 | 340.05 | 0.1M |
| 2025-05-05 | 340.00 | 344.80 | 329.00 | 332.95 | 0.0M |
| 2025-05-02 | 333.30 | 348.70 | 333.30 | 338.85 | 0.0M |
| 2025-04-30 | 343.05 | 363.00 | 325.00 | 333.30 | 0.1M |
| 2025-04-29 | 373.25 | 373.25 | 350.95 | 353.95 | 0.1M |
| 2025-04-28 | 366.00 | 377.10 | 366.00 | 373.25 | 0.1M |
| 2025-04-25 | 365.05 | 372.50 | 347.50 | 361.00 | 0.1M |
| 2025-04-24 | 360.00 | 386.00 | 356.05 | 372.80 | 0.1M |
| 2025-04-23 | 325.00 | 351.25 | 316.10 | 351.25 | 0.1M |
| 2025-04-22 | 309.90 | 322.00 | 304.95 | 319.35 | 0.1M |
| 2025-04-21 | 311.00 | 324.95 | 302.20 | 304.60 | 0.1M |
| 2025-04-17 | 284.05 | 300.80 | 282.95 | 300.80 | 0.0M |
| 2025-04-16 | 299.00 | 302.50 | 286.05 | 286.50 | 0.0M |
| 2025-04-15 | 307.30 | 313.05 | 291.00 | 293.65 | 0.0M |
| 2025-04-11 | 315.95 | 315.95 | 290.10 | 300.00 | 0.0M |
| 2025-04-09 | 287.00 | 300.95 | 286.65 | 300.95 | 0.0M |
| 2025-04-08 | 286.00 | 286.65 | 280.00 | 286.65 | 0.0M |
| 2025-04-07 | 268.00 | 275.95 | 267.25 | 273.00 | 0.0M |
| 2025-04-04 | 281.30 | 281.30 | 281.30 | 281.30 | 0.0M |
| 2025-04-03 | 275.80 | 275.80 | 275.80 | 275.80 | 0.0M |
| 2025-04-02 | 270.40 | 270.40 | 270.40 | 270.40 | 0.0M |
| 2025-04-01 | 269.00 | 269.00 | 262.65 | 265.10 | 0.0M |
| 2025-03-28 | 258.00 | 268.00 | 258.00 | 268.00 | 0.0M |
| 2025-03-27 | 263.10 | 263.10 | 263.05 | 263.10 | 0.0M |
| 2025-03-26 | 268.40 | 268.40 | 268.40 | 268.40 | 0.0M |
| 2025-03-25 | 273.85 | 273.85 | 273.85 | 273.85 | 0.0M |
| 2025-03-24 | 279.40 | 279.40 | 279.30 | 279.40 | 0.1M |
| 2025-03-21 | 273.95 | 273.95 | 273.95 | 273.95 | 0.0M |
| 2025-03-20 | 268.60 | 268.60 | 268.60 | 268.60 | 0.0M |
| 2025-03-19 | 263.35 | 263.35 | 263.35 | 263.35 | 0.0M |
| 2025-03-18 | 258.40 | 258.40 | 258.20 | 258.20 | 0.0M |
| 2025-03-17 | 253.35 | 253.35 | 253.35 | 253.35 | 0.0M |
| 2025-03-13 | 238.70 | 248.40 | 238.70 | 248.40 | 0.0M |
| 2025-03-12 | 248.50 | 248.50 | 243.55 | 243.55 | 0.0M |
| 2025-03-11 | 248.05 | 249.10 | 248.05 | 248.50 | 0.0M |
| 2025-03-10 | 257.00 | 257.00 | 253.10 | 253.10 | 0.0M |
| 2025-03-07 | 258.25 | 258.25 | 258.25 | 258.25 | 0.0M |
| 2025-03-06 | 263.50 | 263.50 | 262.75 | 263.50 | 0.0M |
| 2025-03-05 | 263.00 | 269.00 | 263.00 | 268.10 | 0.0M |
| 2025-03-04 | 266.75 | 266.75 | 266.75 | 266.75 | 0.0M |
| 2025-03-03 | 272.20 | 273.55 | 272.20 | 272.20 | 0.0M |
| 2025-02-28 | 277.75 | 277.75 | 277.75 | 277.75 | 0.0M |
| 2025-02-27 | 273.50 | 283.50 | 273.50 | 283.40 | 0.0M |
| 2025-02-25 | 260.00 | 275.95 | 260.00 | 270.00 | 0.0M |
| 2025-02-24 | 247.00 | 264.70 | 247.00 | 262.85 | 0.0M |
| 2025-02-21 | 259.95 | 261.25 | 252.05 | 252.10 | 0.0M |
| 2025-02-20 | 241.05 | 251.75 | 241.05 | 248.85 | 0.0M |
| 2025-02-19 | 240.70 | 244.10 | 240.70 | 244.00 | 0.0M |
| 2025-02-18 | 245.00 | 245.00 | 232.05 | 232.50 | 0.0M |
| 2025-02-17 | 230.00 | 250.00 | 230.00 | 244.25 | 0.0M |
| 2025-02-14 | 240.00 | 247.50 | 240.00 | 241.35 | 0.0M |
| 2025-02-13 | 245.10 | 257.50 | 245.10 | 248.35 | 0.0M |
| 2025-02-12 | 250.00 | 259.00 | 247.00 | 257.20 | 0.0M |
| 2025-02-11 | 268.20 | 268.20 | 256.00 | 260.00 | 0.0M |
| 2025-02-10 | 275.35 | 275.35 | 267.10 | 268.30 | 0.0M |
| 2025-02-07 | 272.25 | 283.00 | 272.25 | 280.95 | 0.0M |
| 2025-02-06 | 272.00 | 279.90 | 272.00 | 276.00 | 0.0M |
| 2025-02-05 | 280.00 | 282.00 | 278.00 | 281.00 | 0.0M |
| 2025-02-04 | 277.55 | 283.00 | 277.55 | 280.35 | 0.0M |
| 2025-02-03 | 262.00 | 281.30 | 260.00 | 277.55 | 0.0M |
| 2025-02-01 | 266.00 | 268.35 | 260.00 | 267.95 | 0.0M |
| 2025-01-31 | 260.00 | 262.00 | 251.05 | 255.60 | 0.1M |
| 2025-01-30 | 255.55 | 261.00 | 252.50 | 259.50 | 0.0M |
| 2025-01-29 | 261.70 | 261.70 | 255.65 | 260.00 | 0.0M |
| 2025-01-28 | 263.90 | 267.85 | 245.60 | 254.05 | 0.0M |
| 2025-01-27 | 254.00 | 268.90 | 254.00 | 255.20 | 0.0M |
| 2025-01-24 | 273.75 | 274.90 | 260.10 | 260.10 | 0.0M |
| 2025-01-23 | 283.00 | 283.00 | 270.00 | 273.75 | 0.1M |
| 2025-01-22 | 280.95 | 280.95 | 267.00 | 280.95 | 0.1M |
| 2025-01-21 | 266.75 | 267.60 | 266.50 | 267.60 | 0.0M |
| 2025-01-20 | 242.90 | 254.90 | 242.90 | 254.90 | 0.0M |
| 2025-01-17 | 245.00 | 248.95 | 242.10 | 242.80 | 0.0M |
| 2025-01-16 | 247.00 | 250.00 | 243.10 | 245.00 | 0.0M |
| 2025-01-15 | 243.05 | 247.00 | 241.50 | 246.95 | 0.0M |
| 2025-01-14 | 236.00 | 250.00 | 234.00 | 242.00 | 0.0M |
| 2025-01-13 | 250.00 | 250.50 | 240.25 | 240.50 | 0.0M |
| 2025-01-10 | 252.20 | 257.90 | 251.85 | 252.80 | 0.0M |
| 2025-01-09 | 255.00 | 259.80 | 254.15 | 258.20 | 0.0M |
| 2025-01-08 | 255.00 | 255.00 | 253.10 | 254.50 | 0.0M |
| 2025-01-07 | 257.85 | 263.00 | 253.30 | 260.80 | 0.0M |
| 2025-01-06 | 272.70 | 275.90 | 255.10 | 257.70 | 0.0M |
| 2025-01-03 | 267.00 | 269.80 | 258.00 | 266.45 | 0.0M |
| 2025-01-02 | 260.25 | 270.50 | 260.25 | 267.20 | 0.0M |
| 2025-01-01 | 267.75 | 273.00 | 265.00 | 269.20 | 0.0M |