505.02
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:35 | 516.18 | 516.18 | 516.18 | 516.18 | 0.2K |
| 09:40 | 516.18 | 519.90 | 516.18 | 519.90 | 0.2K |
| 09:45 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 09:50 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 10:05 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 10:20 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 10:25 | 518.00 | 518.00 | 513.02 | 513.02 | 0.7K |
| 10:30 | 513.03 | 513.03 | 512.95 | 512.95 | 0.9K |
| 10:35 | 512.95 | 513.03 | 512.95 | 513.03 | 0.2K |
| 10:40 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 10:45 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 10:55 | 517.70 | 518.00 | 517.70 | 518.00 | 0.1K |
| 11:00 | 517.70 | 517.70 | 517.70 | 517.70 | 0.0K |
| 11:05 | 514.30 | 514.30 | 514.30 | 514.30 | 0.0K |
| 11:15 | 517.50 | 517.90 | 517.50 | 517.90 | 0.1K |
| 11:20 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 11:25 | 518.00 | 518.50 | 518.00 | 518.50 | 0.2K |
| 11:30 | 518.50 | 518.90 | 518.50 | 518.90 | 0.2K |
| 11:35 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 11:40 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:45 | 514.15 | 518.00 | 514.15 | 518.00 | 0.1K |
| 12:00 | 518.90 | 518.90 | 518.90 | 518.90 | 0.1K |
| 12:25 | 515.09 | 515.09 | 515.09 | 515.09 | 0.1K |
| 12:30 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 12:35 | 518.00 | 518.00 | 515.05 | 515.05 | 0.2K |
| 12:40 | 515.05 | 515.05 | 515.00 | 515.00 | 0.0K |
| 12:45 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 12:55 | 515.00 | 515.00 | 514.15 | 514.15 | 0.1K |
| 13:00 | 514.15 | 514.15 | 514.15 | 514.15 | 0.0K |
| 13:05 | 514.11 | 514.11 | 514.11 | 514.11 | 0.0K |
| 13:10 | 514.11 | 514.11 | 514.11 | 514.11 | 0.0K |
| 13:15 | 514.10 | 514.11 | 514.10 | 514.11 | 0.1K |
| 13:20 | 514.11 | 514.11 | 514.11 | 514.11 | 0.0K |
| 13:25 | 514.11 | 514.11 | 514.11 | 514.11 | 0.1K |
| 13:30 | 514.11 | 514.11 | 514.11 | 514.11 | 0.5K |
| 13:35 | 514.11 | 514.11 | 514.11 | 514.11 | 0.4K |
| 13:40 | 514.10 | 514.10 | 514.05 | 514.05 | 0.0K |
| 13:45 | 514.05 | 514.05 | 514.05 | 514.05 | 0.1K |
| 13:55 | 514.11 | 514.11 | 514.11 | 514.11 | 0.1K |
| 14:00 | 514.11 | 514.11 | 514.11 | 514.11 | 0.0K |
| 14:10 | 514.11 | 514.11 | 514.11 | 514.11 | 0.6K |
| 14:15 | 514.11 | 514.11 | 514.11 | 514.11 | 0.3K |
| 14:20 | 514.11 | 514.11 | 514.11 | 514.11 | 0.1K |
| 14:25 | 514.11 | 514.11 | 514.11 | 514.11 | 0.1K |
| 14:30 | 514.11 | 514.11 | 514.11 | 514.11 | 0.2K |
| 14:35 | 514.15 | 514.15 | 514.15 | 514.15 | 0.0K |
| 14:40 | 514.15 | 514.15 | 514.15 | 514.15 | 0.0K |
| 14:45 | 515.00 | 515.00 | 514.06 | 514.06 | 1.2K |
| 14:50 | 514.05 | 515.00 | 514.05 | 515.00 | 0.2K |
| 15:00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 15:05 | 515.00 | 517.90 | 514.05 | 514.05 | 0.1K |
| 15:10 | 514.00 | 517.90 | 513.00 | 517.90 | 1.0K |
| 15:25 | 517.90 | 517.90 | 516.30 | 517.90 | 0.0K |
| 16:25 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 505.00 | 507.00 | 498.00 | 505.02 | 0.0M |
| 2025-09-26 | 500.00 | 510.00 | 490.00 | 504.46 | 0.0M |
| 2025-09-25 | 509.40 | 511.99 | 500.00 | 502.69 | 0.0M |
| 2025-09-24 | 515.00 | 516.00 | 507.20 | 509.40 | 0.0M |
| 2025-09-23 | 514.00 | 518.50 | 510.00 | 513.55 | 0.0M |
| 2025-09-22 | 512.00 | 519.90 | 512.00 | 514.00 | 0.0M |
| 2025-09-19 | 525.00 | 528.22 | 510.53 | 516.18 | 0.0M |
| 2025-09-18 | 528.90 | 528.90 | 511.00 | 522.63 | 0.0M |
| 2025-09-17 | 515.96 | 515.96 | 505.00 | 510.74 | 0.0M |
| 2025-09-16 | 514.89 | 515.64 | 510.00 | 511.35 | 0.0M |
| 2025-09-15 | 515.00 | 518.00 | 510.10 | 511.75 | 0.0M |
| 2025-09-12 | 517.07 | 520.00 | 507.00 | 511.35 | 0.0M |
| 2025-09-11 | 529.89 | 529.89 | 520.10 | 520.45 | 0.0M |
| 2025-09-10 | 520.00 | 525.79 | 520.00 | 523.06 | 0.0M |
| 2025-09-09 | 528.97 | 528.97 | 520.51 | 521.63 | 0.0M |
| 2025-09-08 | 534.00 | 534.90 | 522.45 | 524.81 | 0.0M |
| 2025-09-05 | 533.00 | 535.00 | 524.23 | 530.92 | 0.0M |
| 2025-09-04 | 537.99 | 539.99 | 530.00 | 532.67 | 0.0M |
| 2025-09-03 | 543.99 | 543.99 | 537.00 | 537.99 | 0.0M |
| 2025-09-02 | 535.00 | 544.89 | 535.00 | 537.17 | 0.0M |
| 2025-09-01 | 525.01 | 535.38 | 525.00 | 532.91 | 0.0M |
| 2025-08-29 | 548.99 | 560.00 | 510.30 | 520.37 | 0.1M |
| 2025-08-28 | 527.00 | 554.98 | 527.00 | 545.00 | 0.0M |
| 2025-08-27 | 554.89 | 554.89 | 525.00 | 530.72 | 0.0M |
| 2025-08-26 | 551.00 | 557.00 | 544.00 | 547.82 | 0.0M |
| 2025-08-25 | 548.00 | 554.00 | 547.50 | 550.22 | 0.0M |
| 2025-08-22 | 563.00 | 563.00 | 550.00 | 552.10 | 0.0M |
| 2025-08-21 | 569.00 | 569.00 | 550.03 | 556.95 | 0.0M |
| 2025-08-20 | 567.56 | 570.00 | 551.01 | 560.14 | 0.0M |
| 2025-08-19 | 566.72 | 575.00 | 566.65 | 567.57 | 0.0M |
| 2025-08-18 | 570.00 | 577.00 | 564.00 | 566.72 | 0.0M |
| 2025-08-15 | 570.00 | 580.00 | 565.00 | 573.65 | 0.0M |
| 2025-08-13 | 547.00 | 585.00 | 536.02 | 560.98 | 0.1M |
| 2025-08-12 | 555.00 | 555.00 | 546.00 | 546.96 | 0.0M |
| 2025-08-11 | 554.61 | 557.00 | 546.00 | 551.96 | 0.0M |
| 2025-08-08 | 563.00 | 565.00 | 546.00 | 551.02 | 0.0M |
| 2025-08-07 | 565.21 | 570.00 | 556.00 | 561.16 | 0.0M |
| 2025-08-06 | 563.99 | 573.00 | 557.00 | 565.21 | 0.1M |
| 2025-08-05 | 558.50 | 570.01 | 558.00 | 559.93 | 0.0M |
| 2025-08-04 | 556.87 | 562.00 | 545.00 | 558.51 | 0.1M |
| 2025-08-01 | 563.00 | 570.00 | 551.00 | 553.40 | 0.0M |
| 2025-07-31 | 580.00 | 584.50 | 556.00 | 562.96 | 0.1M |
| 2025-07-30 | 600.00 | 607.00 | 568.05 | 571.36 | 0.2M |
| 2025-07-29 | 610.00 | 629.99 | 600.00 | 603.64 | 0.1M |
| 2025-07-28 | 599.94 | 634.50 | 599.94 | 615.95 | 0.3M |
| 2025-07-25 | 544.84 | 576.87 | 543.00 | 576.87 | 0.2M |
| 2025-07-24 | 480.00 | 524.43 | 473.02 | 524.43 | 0.2M |
| 2025-07-23 | 480.00 | 485.00 | 471.03 | 476.75 | 0.0M |
| 2025-07-22 | 469.00 | 490.00 | 461.40 | 477.46 | 0.1M |
| 2025-07-21 | 467.00 | 469.01 | 461.10 | 466.57 | 0.0M |
| 2025-07-18 | 465.51 | 477.00 | 455.00 | 461.10 | 0.0M |
| 2025-07-17 | 465.00 | 475.00 | 464.80 | 472.48 | 0.0M |
| 2025-07-16 | 453.00 | 489.00 | 451.00 | 464.13 | 0.1M |
| 2025-07-15 | 488.97 | 489.10 | 450.00 | 453.77 | 0.1M |
| 2025-07-14 | 465.00 | 496.00 | 462.01 | 481.17 | 0.1M |
| 2025-07-11 | 431.00 | 467.00 | 425.00 | 461.84 | 0.1M |
| 2025-07-10 | 422.95 | 431.50 | 419.80 | 425.26 | 0.0M |
| 2025-07-09 | 424.00 | 427.00 | 418.00 | 419.62 | 0.0M |
| 2025-07-08 | 428.90 | 428.90 | 419.00 | 423.88 | 0.0M |
| 2025-07-07 | 424.00 | 432.00 | 422.12 | 424.07 | 0.0M |
| 2025-07-04 | 434.00 | 434.00 | 414.00 | 423.95 | 0.0M |
| 2025-07-03 | 430.00 | 434.00 | 426.70 | 428.07 | 0.0M |
| 2025-07-02 | 425.00 | 433.99 | 420.00 | 426.70 | 0.0M |
| 2025-07-01 | 422.00 | 422.00 | 405.00 | 420.19 | 0.0M |
| 2025-06-30 | 425.00 | 429.00 | 415.00 | 418.94 | 0.0M |
| 2025-06-27 | 420.00 | 425.00 | 416.10 | 420.27 | 0.1M |
| 2025-06-26 | 410.00 | 424.00 | 400.00 | 412.47 | 0.1M |
| 2025-06-25 | 405.00 | 412.00 | 390.01 | 399.88 | 0.0M |
| 2025-06-24 | 397.99 | 407.43 | 385.00 | 401.78 | 0.0M |
| 2025-06-23 | 380.00 | 390.01 | 366.00 | 370.39 | 0.0M |
| 2025-06-20 | 421.99 | 422.00 | 394.00 | 399.37 | 0.0M |
| 2025-06-19 | 455.10 | 485.00 | 411.00 | 415.37 | 0.1M |
| 2025-06-18 | 422.00 | 451.03 | 420.00 | 451.03 | 0.1M |
| 2025-06-17 | 377.05 | 418.28 | 377.05 | 410.03 | 0.1M |
| 2025-06-16 | 375.05 | 392.00 | 375.05 | 380.28 | 0.0M |
| 2025-06-13 | 374.00 | 409.00 | 365.00 | 379.85 | 0.0M |
| 2025-06-12 | 408.99 | 408.99 | 365.60 | 374.16 | 0.0M |
| 2025-06-11 | 396.05 | 403.00 | 396.05 | 402.86 | 0.0M |
| 2025-06-10 | 410.00 | 410.00 | 394.50 | 402.03 | 0.0M |
| 2025-06-05 | 412.00 | 418.95 | 390.00 | 396.44 | 0.0M |
| 2025-06-04 | 419.00 | 420.00 | 408.00 | 412.07 | 0.0M |
| 2025-06-03 | 420.00 | 425.00 | 411.05 | 416.40 | 0.0M |
| 2025-06-02 | 407.90 | 447.98 | 401.00 | 415.79 | 0.1M |
| 2025-05-30 | 415.00 | 415.00 | 395.00 | 407.25 | 0.0M |
| 2025-05-29 | 418.99 | 422.00 | 396.11 | 405.34 | 0.0M |
| 2025-05-27 | 374.00 | 407.55 | 370.00 | 407.55 | 0.0M |
| 2025-05-26 | 377.00 | 384.99 | 370.00 | 370.50 | 0.0M |
| 2025-05-23 | 380.00 | 388.98 | 375.00 | 380.10 | 0.0M |
| 2025-05-22 | 383.00 | 399.00 | 383.00 | 383.53 | 0.0M |
| 2025-05-21 | 387.20 | 387.20 | 378.00 | 381.31 | 0.0M |
| 2025-05-20 | 397.00 | 398.70 | 379.00 | 387.19 | 0.0M |
| 2025-05-19 | 385.74 | 419.00 | 375.00 | 399.34 | 0.0M |
| 2025-05-16 | 384.00 | 398.00 | 375.00 | 385.74 | 0.1M |
| 2025-05-15 | 337.00 | 368.13 | 336.90 | 368.13 | 0.0M |
| 2025-05-14 | 343.00 | 345.00 | 334.00 | 334.66 | 0.0M |
| 2025-05-13 | 347.00 | 347.00 | 340.00 | 342.24 | 0.0M |
| 2025-05-12 | 332.00 | 348.47 | 332.00 | 346.33 | 0.0M |
| 2025-05-09 | 328.00 | 328.00 | 305.00 | 316.79 | 0.0M |
| 2025-05-08 | 324.00 | 340.00 | 300.00 | 330.10 | 0.0M |
| 2025-05-07 | 306.40 | 330.00 | 306.40 | 324.30 | 0.0M |
| 2025-05-06 | 340.00 | 349.88 | 340.00 | 340.44 | 0.0M |
| 2025-05-05 | 349.98 | 349.99 | 339.02 | 340.04 | 0.0M |
| 2025-05-02 | 340.00 | 359.99 | 335.15 | 345.00 | 0.0M |
| 2025-04-30 | 341.51 | 348.00 | 330.00 | 333.76 | 0.0M |
| 2025-04-29 | 350.00 | 350.00 | 343.00 | 346.56 | 0.0M |
| 2025-04-28 | 360.00 | 362.00 | 345.00 | 353.81 | 0.0M |
| 2025-04-25 | 364.96 | 364.96 | 346.01 | 353.44 | 0.0M |
| 2025-04-24 | 350.00 | 380.00 | 350.00 | 357.52 | 0.0M |
| 2025-04-23 | 381.00 | 382.95 | 371.00 | 373.20 | 0.0M |
| 2025-04-22 | 375.00 | 386.00 | 367.05 | 377.44 | 0.0M |
| 2025-04-21 | 374.00 | 384.00 | 360.00 | 374.82 | 0.0M |
| 2025-04-18 | 355.00 | 375.00 | 352.80 | 361.71 | 0.1M |
| 2025-04-17 | 346.00 | 349.79 | 345.00 | 349.61 | 0.0M |
| 2025-04-16 | 350.00 | 351.00 | 345.15 | 346.08 | 0.0M |
| 2025-04-15 | 346.04 | 351.99 | 346.04 | 350.00 | 0.0M |
| 2025-04-14 | 361.99 | 361.99 | 346.00 | 346.10 | 0.0M |
| 2025-04-11 | 348.50 | 348.50 | 341.00 | 347.47 | 0.0M |
| 2025-04-10 | 340.26 | 350.00 | 340.26 | 344.01 | 0.0M |
| 2025-04-09 | 347.32 | 347.32 | 331.00 | 340.26 | 0.0M |
| 2025-04-08 | 344.00 | 354.55 | 344.00 | 347.32 | 0.0M |
| 2025-04-07 | 360.00 | 365.00 | 330.00 | 344.66 | 0.0M |
| 2025-04-04 | 368.99 | 368.99 | 359.50 | 361.44 | 0.0M |
| 2025-04-03 | 374.00 | 374.00 | 364.00 | 364.83 | 0.0M |
| 2025-03-27 | 371.99 | 371.99 | 363.08 | 365.38 | 0.0M |
| 2025-03-26 | 368.68 | 379.46 | 365.00 | 365.13 | 0.0M |
| 2025-03-25 | 373.00 | 379.89 | 365.00 | 368.68 | 0.0M |
| 2025-03-24 | 375.00 | 382.00 | 370.20 | 372.50 | 0.0M |
| 2025-03-21 | 377.00 | 382.99 | 375.58 | 376.36 | 0.0M |
| 2025-03-20 | 384.00 | 384.00 | 375.00 | 377.39 | 0.0M |
| 2025-03-19 | 383.00 | 385.00 | 370.00 | 375.07 | 0.0M |
| 2025-03-18 | 381.00 | 384.99 | 378.96 | 380.13 | 0.0M |
| 2025-03-17 | 393.90 | 394.00 | 378.01 | 381.21 | 0.0M |
| 2025-03-14 | 394.00 | 394.00 | 365.00 | 381.55 | 0.0M |
| 2025-03-13 | 394.00 | 394.00 | 375.68 | 377.07 | 0.0M |
| 2025-03-12 | 397.00 | 397.00 | 370.20 | 383.00 | 0.0M |
| 2025-03-11 | 380.00 | 398.47 | 346.60 | 389.01 | 0.0M |
| 2025-03-10 | 374.73 | 388.00 | 373.00 | 379.88 | 0.0M |
| 2025-03-07 | 370.00 | 390.00 | 342.58 | 374.73 | 0.0M |
| 2025-03-06 | 375.00 | 381.00 | 366.00 | 380.64 | 0.0M |
| 2025-03-05 | 380.00 | 384.99 | 370.00 | 370.71 | 0.0M |
| 2025-03-04 | 383.33 | 383.33 | 372.00 | 379.76 | 0.0M |
| 2025-03-03 | 384.66 | 384.66 | 382.00 | 383.33 | 0.0M |
| 2025-02-28 | 389.99 | 390.00 | 380.00 | 381.59 | 0.0M |
| 2025-02-27 | 397.98 | 398.00 | 385.01 | 385.42 | 0.0M |
| 2025-02-26 | 399.99 | 399.99 | 387.00 | 387.02 | 0.0M |
| 2025-02-25 | 391.01 | 395.00 | 385.00 | 390.00 | 0.0M |
| 2025-02-24 | 405.00 | 405.00 | 388.03 | 391.01 | 0.0M |
| 2025-02-21 | 405.00 | 407.47 | 395.01 | 396.21 | 0.0M |
| 2025-02-20 | 407.49 | 407.49 | 394.55 | 395.59 | 0.0M |
| 2025-02-19 | 400.00 | 400.99 | 392.50 | 394.81 | 0.0M |
| 2025-02-18 | 399.98 | 407.00 | 393.00 | 395.20 | 0.0M |
| 2025-02-17 | 414.86 | 414.86 | 392.25 | 395.14 | 0.0M |
| 2025-02-14 | 409.99 | 410.00 | 370.00 | 392.24 | 0.0M |
| 2025-02-13 | 413.99 | 417.00 | 405.00 | 405.53 | 0.0M |
| 2025-02-12 | 403.98 | 420.00 | 403.98 | 406.32 | 0.0M |
| 2025-02-11 | 406.00 | 406.00 | 393.00 | 400.11 | 0.0M |
| 2025-02-10 | 385.00 | 399.99 | 361.00 | 396.26 | 0.0M |
| 2025-02-07 | 403.00 | 404.00 | 372.51 | 389.31 | 0.0M |
| 2025-02-06 | 412.00 | 412.00 | 382.00 | 391.17 | 0.0M |
| 2025-02-04 | 420.00 | 423.00 | 401.00 | 404.86 | 0.0M |
| 2025-02-03 | 420.06 | 430.00 | 410.00 | 417.93 | 0.0M |
| 2025-01-31 | 428.98 | 438.99 | 418.20 | 424.83 | 0.0M |
| 2025-01-30 | 424.99 | 429.00 | 417.51 | 421.45 | 0.0M |
| 2025-01-29 | 436.84 | 436.84 | 391.00 | 420.78 | 0.0M |
| 2025-01-28 | 443.99 | 443.99 | 424.00 | 426.85 | 0.0M |
| 2025-01-27 | 449.00 | 450.00 | 433.00 | 434.84 | 0.0M |
| 2025-01-24 | 438.50 | 470.00 | 423.44 | 436.27 | 0.0M |
| 2025-01-23 | 447.99 | 447.99 | 422.01 | 433.44 | 0.0M |
| 2025-01-22 | 454.96 | 454.96 | 436.00 | 438.44 | 0.0M |
| 2025-01-21 | 441.00 | 465.00 | 441.00 | 449.03 | 0.0M |
| 2025-01-20 | 461.33 | 468.00 | 443.00 | 455.98 | 0.0M |
| 2025-01-17 | 442.91 | 460.00 | 424.42 | 453.12 | 0.0M |
| 2025-01-16 | 449.97 | 449.98 | 432.11 | 434.40 | 0.0M |
| 2025-01-15 | 459.97 | 459.98 | 435.10 | 441.63 | 0.0M |
| 2025-01-14 | 458.98 | 458.98 | 440.00 | 450.83 | 0.0M |
| 2025-01-13 | 419.71 | 458.98 | 419.00 | 443.61 | 0.0M |
| 2025-01-10 | 437.98 | 437.98 | 415.55 | 419.71 | 0.0M |
| 2025-01-09 | 464.99 | 464.99 | 415.00 | 429.37 | 0.0M |
| 2025-01-08 | 487.99 | 494.00 | 445.00 | 455.95 | 0.0M |
| 2025-01-07 | 490.00 | 490.00 | 471.00 | 479.33 | 0.0M |
| 2025-01-06 | 512.00 | 513.00 | 485.00 | 488.00 | 0.0M |
| 2025-01-03 | 544.99 | 545.00 | 490.25 | 505.00 | 0.2M |
| 2025-01-02 | 514.00 | 525.86 | 500.00 | 525.86 | 0.1M |
| 2025-01-01 | 440.00 | 478.05 | 436.00 | 478.05 | 0.1M |