135.18
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 139.50 | 139.84 | 138.59 | 139.01 | 596.4K |
| 09:35 | 139.01 | 139.94 | 138.80 | 139.45 | 317.9K |
| 09:40 | 139.43 | 139.50 | 138.35 | 138.38 | 408.0K |
| 09:45 | 138.32 | 139.84 | 137.82 | 138.66 | 312.2K |
| 09:50 | 138.65 | 138.79 | 138.42 | 138.68 | 216.2K |
| 09:55 | 138.54 | 139.28 | 138.00 | 138.76 | 215.7K |
| 10:00 | 138.76 | 138.76 | 138.10 | 138.39 | 126.9K |
| 10:05 | 138.39 | 139.10 | 138.00 | 139.10 | 108.4K |
| 10:10 | 139.10 | 139.10 | 138.16 | 138.29 | 77.8K |
| 10:15 | 138.21 | 138.40 | 137.81 | 137.91 | 182.8K |
| 10:20 | 137.90 | 138.20 | 137.80 | 138.16 | 136.7K |
| 10:25 | 138.19 | 138.30 | 137.52 | 137.52 | 151.9K |
| 10:30 | 137.52 | 137.89 | 137.52 | 137.78 | 107.7K |
| 10:35 | 137.85 | 137.89 | 137.30 | 137.54 | 147.2K |
| 10:40 | 137.55 | 137.90 | 137.41 | 137.90 | 69.1K |
| 10:45 | 137.90 | 138.25 | 137.70 | 138.17 | 136.6K |
| 10:50 | 138.17 | 138.25 | 137.71 | 138.15 | 140.3K |
| 10:55 | 138.19 | 138.38 | 138.14 | 138.20 | 56.5K |
| 11:00 | 138.16 | 138.75 | 138.14 | 138.52 | 51.4K |
| 11:05 | 138.52 | 138.52 | 138.00 | 138.25 | 58.2K |
| 11:10 | 138.12 | 138.24 | 137.87 | 137.89 | 40.4K |
| 11:15 | 137.89 | 138.20 | 137.70 | 137.92 | 32.2K |
| 11:20 | 137.83 | 137.90 | 137.77 | 137.80 | 46.7K |
| 11:25 | 137.80 | 137.80 | 137.50 | 137.50 | 102.1K |
| 13:00 | 137.50 | 137.51 | 137.30 | 137.42 | 76.3K |
| 13:05 | 137.41 | 137.54 | 137.31 | 137.35 | 40.9K |
| 13:10 | 137.36 | 137.58 | 137.32 | 137.46 | 31.7K |
| 13:15 | 137.49 | 137.70 | 137.30 | 137.31 | 106.5K |
| 13:20 | 137.30 | 137.50 | 137.30 | 137.45 | 41.7K |
| 13:25 | 137.39 | 137.65 | 137.34 | 137.40 | 72.3K |
| 13:30 | 137.41 | 137.41 | 137.00 | 137.06 | 119.9K |
| 13:35 | 137.06 | 137.25 | 137.03 | 137.10 | 51.1K |
| 13:40 | 137.10 | 137.21 | 136.89 | 137.02 | 137.5K |
| 13:45 | 137.02 | 137.50 | 136.88 | 137.49 | 71.3K |
| 13:50 | 137.49 | 137.49 | 136.81 | 136.81 | 60.9K |
| 13:55 | 136.83 | 137.05 | 136.75 | 136.77 | 94.2K |
| 14:00 | 136.77 | 137.15 | 136.56 | 136.78 | 112.8K |
| 14:05 | 136.77 | 136.77 | 136.08 | 136.30 | 210.2K |
| 14:10 | 136.30 | 136.35 | 136.01 | 136.01 | 158.1K |
| 14:15 | 136.01 | 136.38 | 136.00 | 136.28 | 119.1K |
| 14:20 | 136.31 | 136.57 | 136.19 | 136.20 | 76.4K |
| 14:25 | 136.20 | 136.20 | 135.10 | 135.38 | 413.5K |
| 14:30 | 135.63 | 136.04 | 135.12 | 135.24 | 166.9K |
| 14:35 | 135.12 | 135.37 | 134.86 | 134.86 | 290.9K |
| 14:40 | 134.84 | 136.00 | 134.84 | 136.00 | 210.7K |
| 14:45 | 136.04 | 136.49 | 135.72 | 135.90 | 128.7K |
| 14:50 | 135.90 | 135.90 | 135.33 | 135.48 | 173.5K |
| 14:55 | 135.48 | 135.48 | 135.00 | 135.26 | 106.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 139.21 | 139.95 | 134.83 | 135.18 | 7.0M |
| 2025-09-25 | 142.00 | 144.00 | 139.50 | 141.89 | 8.2M |
| 2025-09-24 | 138.00 | 142.13 | 136.00 | 141.56 | 9.3M |
| 2025-09-23 | 140.59 | 142.79 | 136.13 | 139.30 | 8.3M |
| 2025-09-22 | 138.56 | 142.50 | 138.00 | 141.46 | 9.3M |
| 2025-09-19 | 142.14 | 143.99 | 136.32 | 137.44 | 14.6M |
| 2025-09-18 | 149.18 | 155.53 | 142.63 | 146.84 | 21.5M |
| 2025-09-17 | 143.88 | 156.72 | 143.06 | 149.50 | 18.5M |
| 2025-09-16 | 139.66 | 146.30 | 137.45 | 142.47 | 17.3M |
| 2025-09-15 | 135.95 | 140.93 | 133.10 | 137.19 | 14.9M |
| 2025-09-12 | 133.23 | 140.50 | 131.87 | 135.96 | 23.1M |
| 2025-09-11 | 119.00 | 130.38 | 118.54 | 130.38 | 17.6M |
| 2025-09-10 | 118.80 | 123.50 | 117.53 | 118.53 | 8.3M |
| 2025-09-09 | 121.50 | 121.89 | 118.50 | 119.40 | 7.4M |
| 2025-09-08 | 116.00 | 124.65 | 116.00 | 122.22 | 10.9M |
| 2025-09-05 | 112.00 | 117.50 | 110.58 | 116.48 | 8.1M |
| 2025-09-04 | 118.87 | 120.77 | 111.14 | 112.00 | 10.6M |
| 2025-09-03 | 123.50 | 125.26 | 118.50 | 119.20 | 9.5M |
| 2025-09-02 | 121.01 | 126.11 | 114.44 | 123.31 | 16.0M |
| 2025-09-01 | 121.50 | 123.55 | 118.62 | 121.20 | 7.1M |
| 2025-08-29 | 121.69 | 126.00 | 118.76 | 122.34 | 8.7M |
| 2025-08-28 | 121.16 | 123.00 | 117.51 | 121.79 | 8.5M |
| 2025-08-27 | 124.00 | 126.56 | 121.68 | 121.69 | 9.3M |
| 2025-08-26 | 126.70 | 126.70 | 123.41 | 123.45 | 8.3M |
| 2025-08-25 | 126.19 | 130.00 | 125.48 | 127.20 | 9.9M |
| 2025-08-22 | 121.11 | 125.99 | 120.23 | 125.56 | 9.5M |
| 2025-08-21 | 124.30 | 126.99 | 121.43 | 121.77 | 9.2M |
| 2025-08-20 | 122.00 | 125.00 | 121.00 | 124.34 | 7.8M |
| 2025-08-19 | 121.48 | 126.00 | 118.08 | 123.15 | 11.1M |
| 2025-08-18 | 120.00 | 123.89 | 118.00 | 121.48 | 10.2M |
| 2025-08-15 | 117.64 | 119.86 | 116.90 | 118.94 | 7.4M |
| 2025-08-14 | 120.00 | 120.50 | 115.00 | 117.10 | 8.6M |
| 2025-08-13 | 117.36 | 120.16 | 116.30 | 119.64 | 7.6M |
| 2025-08-12 | 117.24 | 118.50 | 115.76 | 117.62 | 5.6M |
| 2025-08-11 | 117.50 | 119.50 | 116.08 | 117.13 | 6.2M |
| 2025-08-08 | 120.00 | 120.66 | 117.01 | 117.28 | 6.1M |
| 2025-08-07 | 121.95 | 123.32 | 119.71 | 120.68 | 8.5M |
| 2025-08-06 | 115.80 | 126.76 | 114.57 | 121.91 | 14.6M |
| 2025-08-05 | 115.99 | 116.48 | 113.73 | 115.68 | 5.8M |
| 2025-08-04 | 108.55 | 115.30 | 108.43 | 115.30 | 8.2M |
| 2025-08-01 | 111.99 | 113.28 | 108.48 | 109.50 | 5.7M |
| 2025-07-31 | 111.79 | 115.43 | 111.56 | 112.55 | 6.2M |
| 2025-07-30 | 114.06 | 114.13 | 111.51 | 112.21 | 5.3M |
| 2025-07-29 | 113.99 | 115.63 | 113.12 | 114.48 | 5.1M |
| 2025-07-28 | 117.00 | 117.48 | 114.20 | 114.81 | 4.8M |
| 2025-07-25 | 116.68 | 116.85 | 113.80 | 115.61 | 6.3M |
| 2025-07-24 | 116.62 | 118.20 | 115.60 | 116.70 | 4.7M |
| 2025-07-23 | 120.00 | 120.00 | 115.35 | 115.83 | 8.0M |
| 2025-07-22 | 120.00 | 123.73 | 119.17 | 120.10 | 8.0M |
| 2025-07-21 | 116.80 | 122.99 | 115.30 | 121.75 | 12.0M |
| 2025-07-18 | 114.70 | 115.90 | 112.88 | 114.18 | 7.0M |
| 2025-07-17 | 113.88 | 118.52 | 113.46 | 114.85 | 10.6M |
| 2025-07-16 | 113.10 | 117.57 | 111.55 | 114.98 | 10.6M |
| 2025-07-15 | 112.15 | 112.26 | 110.00 | 112.13 | 7.8M |
| 2025-07-14 | 108.87 | 114.44 | 108.00 | 111.99 | 12.3M |
| 2025-07-11 | 103.47 | 110.00 | 102.36 | 107.99 | 11.2M |
| 2025-07-10 | 104.00 | 104.70 | 102.59 | 103.48 | 4.4M |
| 2025-07-09 | 108.00 | 108.20 | 104.66 | 105.12 | 8.0M |
| 2025-07-08 | 100.81 | 108.55 | 100.61 | 105.17 | 9.3M |
| 2025-07-07 | 103.49 | 103.68 | 100.50 | 100.80 | 3.8M |
| 2025-07-04 | 103.88 | 104.99 | 102.22 | 103.00 | 4.2M |
| 2025-07-03 | 104.10 | 105.48 | 103.20 | 104.19 | 4.0M |
| 2025-07-02 | 106.76 | 107.14 | 103.70 | 104.33 | 5.2M |
| 2025-07-01 | 107.84 | 109.79 | 107.03 | 107.61 | 5.2M |
| 2025-06-30 | 106.98 | 110.29 | 106.64 | 108.15 | 7.2M |
| 2025-06-27 | 106.90 | 107.78 | 105.01 | 106.74 | 5.3M |
| 2025-06-26 | 110.36 | 110.55 | 106.83 | 107.15 | 8.6M |
| 2025-06-25 | 105.24 | 109.60 | 104.36 | 109.08 | 12.7M |
| 2025-06-24 | 99.20 | 106.50 | 99.02 | 105.24 | 13.4M |
| 2025-06-23 | 96.00 | 99.17 | 95.59 | 98.12 | 4.3M |
| 2025-06-20 | 102.62 | 102.62 | 98.30 | 98.40 | 7.9M |
| 2025-06-19 | 100.05 | 105.84 | 99.11 | 103.08 | 13.4M |
| 2025-06-18 | 98.78 | 101.00 | 98.33 | 100.22 | 5.1M |
| 2025-06-17 | 99.98 | 100.80 | 98.26 | 99.01 | 3.7M |
| 2025-06-16 | 99.42 | 100.48 | 99.36 | 99.53 | 4.2M |
| 2025-06-13 | 101.01 | 103.69 | 99.49 | 100.09 | 5.9M |
| 2025-06-12 | 101.01 | 102.37 | 100.60 | 102.08 | 4.2M |
| 2025-06-11 | 101.22 | 102.50 | 100.23 | 101.96 | 6.1M |
| 2025-06-10 | 104.50 | 105.00 | 98.58 | 101.23 | 11.9M |
| 2025-06-09 | 103.87 | 109.30 | 103.82 | 104.50 | 12.2M |
| 2025-06-06 | 104.66 | 104.69 | 102.07 | 103.09 | 5.8M |
| 2025-06-05 | 103.40 | 105.70 | 102.33 | 104.31 | 7.5M |
| 2025-06-04 | 102.90 | 103.92 | 101.80 | 103.40 | 5.8M |
| 2025-06-03 | 102.00 | 104.38 | 101.10 | 102.90 | 4.7M |
| 2025-05-30 | 107.00 | 107.00 | 102.68 | 103.06 | 6.1M |
| 2025-05-29 | 106.65 | 108.50 | 106.65 | 107.28 | 4.3M |
| 2025-05-28 | 107.58 | 108.89 | 106.16 | 106.62 | 4.4M |
| 2025-05-27 | 110.90 | 111.26 | 107.31 | 107.72 | 5.0M |
| 2025-05-26 | 111.12 | 112.30 | 110.00 | 110.85 | 4.9M |
| 2025-05-23 | 111.80 | 114.80 | 111.21 | 111.74 | 6.1M |
| 2025-05-22 | 113.74 | 114.89 | 112.11 | 112.60 | 4.8M |
| 2025-05-21 | 114.15 | 115.38 | 113.01 | 113.77 | 4.7M |
| 2025-05-20 | 115.99 | 116.37 | 114.13 | 115.05 | 4.8M |
| 2025-05-19 | 119.71 | 120.00 | 113.50 | 115.35 | 8.9M |
| 2025-05-16 | 118.97 | 123.34 | 118.20 | 120.92 | 6.5M |
| 2025-05-15 | 124.20 | 124.20 | 120.00 | 120.13 | 6.4M |
| 2025-05-14 | 124.36 | 125.80 | 123.00 | 124.64 | 6.6M |
| 2025-05-13 | 130.00 | 131.00 | 125.00 | 125.60 | 14.9M |
| 2025-05-12 | 126.00 | 135.98 | 125.00 | 133.50 | 14.9M |
| 2025-05-09 | 127.00 | 127.00 | 122.22 | 124.00 | 6.1M |
| 2025-05-08 | 126.81 | 129.00 | 125.67 | 126.99 | 6.4M |
| 2025-05-07 | 132.14 | 132.62 | 125.25 | 128.05 | 10.0M |
| 2025-05-06 | 128.97 | 132.74 | 126.00 | 130.51 | 10.6M |
| 2025-04-30 | 124.57 | 128.97 | 123.08 | 127.06 | 12.0M |
| 2025-04-29 | 122.11 | 127.39 | 120.01 | 125.00 | 9.2M |
| 2025-04-28 | 127.35 | 128.98 | 123.25 | 123.54 | 6.3M |
| 2025-04-25 | 127.49 | 130.68 | 123.44 | 127.35 | 9.4M |
| 2025-04-24 | 127.50 | 131.48 | 124.62 | 125.32 | 15.2M |
| 2025-04-23 | 117.76 | 125.39 | 116.51 | 125.39 | 10.9M |
| 2025-04-22 | 116.00 | 118.10 | 113.91 | 113.99 | 7.9M |
| 2025-04-21 | 108.11 | 116.83 | 106.69 | 116.00 | 10.8M |
| 2025-04-18 | 111.11 | 112.39 | 108.70 | 109.55 | 5.4M |
| 2025-04-17 | 111.61 | 115.86 | 111.08 | 111.33 | 7.2M |
| 2025-04-16 | 112.51 | 116.47 | 111.60 | 112.77 | 9.1M |
| 2025-04-15 | 115.00 | 116.29 | 111.70 | 113.41 | 8.1M |
| 2025-04-14 | 116.88 | 118.72 | 113.50 | 114.25 | 13.6M |
| 2025-04-11 | 101.07 | 113.54 | 100.11 | 113.54 | 13.5M |
| 2025-04-10 | 104.00 | 107.28 | 101.00 | 103.22 | 14.8M |
| 2025-04-09 | 93.49 | 103.00 | 89.08 | 99.00 | 19.8M |
| 2025-04-08 | 98.98 | 103.50 | 98.98 | 98.98 | 4.8M |
| 2025-04-07 | 109.98 | 109.98 | 109.98 | 109.98 | 0.7M |
| 2025-04-03 | 124.70 | 127.50 | 121.72 | 122.20 | 5.0M |
| 2025-04-02 | 125.88 | 129.28 | 125.28 | 126.70 | 5.5M |
| 2025-04-01 | 128.88 | 129.76 | 124.32 | 126.55 | 6.5M |
| 2025-03-31 | 127.00 | 129.00 | 121.83 | 127.83 | 8.4M |
| 2025-03-28 | 129.51 | 133.17 | 127.90 | 130.73 | 6.8M |
| 2025-03-27 | 132.66 | 134.70 | 130.60 | 130.79 | 5.6M |
| 2025-03-26 | 130.70 | 137.23 | 130.54 | 132.55 | 7.9M |
| 2025-03-25 | 135.00 | 137.98 | 130.89 | 131.14 | 6.6M |
| 2025-03-24 | 135.25 | 137.10 | 130.39 | 134.59 | 8.7M |
| 2025-03-21 | 141.87 | 142.74 | 133.06 | 135.25 | 12.2M |
| 2025-03-20 | 142.60 | 149.70 | 140.74 | 144.61 | 11.3M |
| 2025-03-19 | 144.55 | 146.93 | 142.20 | 142.91 | 7.7M |
| 2025-03-18 | 148.83 | 150.61 | 144.01 | 145.95 | 9.3M |
| 2025-03-17 | 146.00 | 152.02 | 143.15 | 149.65 | 9.7M |
| 2025-03-14 | 147.50 | 150.27 | 143.10 | 147.66 | 11.1M |
| 2025-03-13 | 154.31 | 155.15 | 142.88 | 144.63 | 12.4M |
| 2025-03-12 | 156.21 | 158.29 | 154.50 | 156.16 | 7.8M |
| 2025-03-11 | 157.00 | 162.29 | 150.00 | 157.10 | 13.9M |
| 2025-03-10 | 160.00 | 164.95 | 155.30 | 161.17 | 12.3M |
| 2025-03-07 | 160.25 | 165.00 | 156.26 | 158.80 | 11.2M |
| 2025-03-06 | 162.30 | 168.77 | 158.10 | 160.20 | 17.4M |
| 2025-03-05 | 146.03 | 162.58 | 144.31 | 162.58 | 16.8M |
| 2025-03-04 | 135.99 | 147.90 | 135.93 | 147.80 | 16.2M |
| 2025-03-03 | 140.00 | 141.22 | 132.92 | 134.45 | 14.1M |
| 2025-02-28 | 155.00 | 155.39 | 141.30 | 141.30 | 12.3M |
| 2025-02-27 | 156.98 | 163.99 | 150.01 | 157.00 | 16.2M |
| 2025-02-26 | 141.71 | 157.94 | 141.33 | 157.94 | 16.1M |
| 2025-02-25 | 126.00 | 143.81 | 126.00 | 143.58 | 15.6M |
| 2025-02-24 | 130.09 | 138.18 | 123.00 | 130.74 | 9.6M |
| 2025-02-21 | 128.00 | 135.25 | 127.60 | 132.60 | 10.7M |
| 2025-02-20 | 125.58 | 137.00 | 122.00 | 131.46 | 14.9M |
| 2025-02-19 | 115.00 | 127.00 | 114.80 | 126.06 | 14.4M |
| 2025-02-18 | 118.04 | 122.57 | 115.16 | 116.60 | 11.2M |
| 2025-02-17 | 112.00 | 121.42 | 112.00 | 120.32 | 14.1M |
| 2025-02-14 | 113.00 | 116.98 | 112.00 | 113.20 | 12.5M |
| 2025-02-13 | 126.08 | 127.42 | 116.98 | 116.98 | 18.8M |
| 2025-02-12 | 116.86 | 130.12 | 115.50 | 129.98 | 16.2M |
| 2025-02-11 | 111.46 | 122.68 | 111.00 | 118.29 | 15.1M |
| 2025-02-10 | 109.22 | 116.13 | 107.33 | 113.82 | 13.5M |
| 2025-02-07 | 110.00 | 115.13 | 108.00 | 111.73 | 17.6M |
| 2025-02-06 | 99.99 | 111.08 | 99.88 | 111.08 | 16.1M |
| 2025-02-05 | 96.16 | 102.58 | 96.16 | 100.98 | 17.7M |
| 2025-01-27 | 100.80 | 100.86 | 92.91 | 93.25 | 12.5M |
| 2025-01-24 | 95.80 | 101.49 | 94.90 | 100.87 | 12.8M |
| 2025-01-23 | 100.80 | 103.50 | 96.97 | 97.62 | 12.3M |
| 2025-01-22 | 104.00 | 104.76 | 99.43 | 100.72 | 12.5M |
| 2025-01-21 | 95.51 | 104.96 | 94.15 | 104.96 | 18.2M |
| 2025-01-20 | 95.00 | 96.37 | 93.34 | 95.42 | 10.7M |
| 2025-01-17 | 95.15 | 96.41 | 92.30 | 94.50 | 13.4M |
| 2025-01-16 | 97.00 | 102.30 | 94.30 | 96.11 | 17.5M |
| 2025-01-15 | 89.99 | 99.47 | 89.15 | 97.92 | 19.6M |
| 2025-01-14 | 84.56 | 93.53 | 84.10 | 93.53 | 22.0M |
| 2025-01-13 | 90.50 | 92.00 | 83.20 | 85.99 | 22.5M |
| 2025-01-10 | 87.50 | 94.77 | 86.67 | 92.00 | 26.5M |
| 2025-01-09 | 78.43 | 86.15 | 77.92 | 86.15 | 25.2M |
| 2025-01-08 | 71.04 | 78.32 | 70.18 | 78.32 | 16.5M |
| 2025-01-07 | 68.79 | 71.20 | 68.50 | 71.20 | 7.2M |
| 2025-01-06 | 69.15 | 70.19 | 67.70 | 68.58 | 6.3M |
| 2025-01-03 | 75.00 | 75.06 | 69.80 | 70.05 | 9.1M |
| 2025-01-02 | 73.89 | 76.97 | 71.96 | 74.98 | 9.5M |