802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 786.32 | 786.32 | 781.64 | 781.64 | 243,267.0K |
| 09:05 | 781.43 | 781.76 | 779.77 | 780.87 | 104,800.3K |
| 09:10 | 780.95 | 782.25 | 780.47 | 781.96 | 186,307.0K |
| 09:15 | 781.80 | 782.14 | 781.07 | 781.25 | 251,587.6K |
| 09:20 | 781.19 | 781.44 | 780.27 | 780.27 | 268,800.6K |
| 09:25 | 780.14 | 780.95 | 778.84 | 778.84 | 151,031.7K |
| 09:30 | 779.25 | 779.57 | 777.80 | 778.22 | 68,435.3K |
| 09:35 | 778.14 | 779.30 | 777.62 | 779.02 | 172,860.1K |
| 09:40 | 779.17 | 780.94 | 778.42 | 780.90 | 154,387.3K |
| 09:45 | 781.05 | 781.71 | 780.51 | 781.43 | 128,204.5K |
| 09:50 | 781.39 | 781.88 | 780.59 | 781.37 | 65,667.1K |
| 09:55 | 781.18 | 781.44 | 779.94 | 780.43 | 403,687.7K |
| 10:00 | 780.49 | 780.76 | 779.94 | 780.02 | 47,648.5K |
| 10:05 | 780.08 | 780.73 | 779.74 | 780.22 | 29,558.1K |
| 10:10 | 780.30 | 780.51 | 779.68 | 779.91 | 35,055.8K |
| 10:15 | 779.91 | 780.48 | 779.42 | 780.08 | 24,117.7K |
| 10:20 | 779.91 | 779.92 | 777.04 | 778.51 | 22,348.5K |
| 10:25 | 778.61 | 779.26 | 777.47 | 778.65 | 25,127.8K |
| 10:30 | 778.69 | 779.78 | 778.10 | 779.59 | 23,531.0K |
| 10:35 | 779.44 | 779.53 | 778.50 | 778.65 | 25,763.7K |
| 10:40 | 778.78 | 779.25 | 778.44 | 778.60 | 17,870.7K |
| 10:45 | 778.32 | 778.89 | 777.19 | 777.66 | 27,214.3K |
| 10:50 | 777.75 | 778.16 | 776.99 | 778.04 | 52,007.6K |
| 10:55 | 777.69 | 778.10 | 776.97 | 777.32 | 251,005.8K |
| 11:00 | 777.33 | 777.47 | 776.30 | 776.48 | 59,126.6K |
| 11:05 | 776.43 | 777.05 | 776.17 | 776.60 | 38,936.1K |
| 11:10 | 776.90 | 777.32 | 776.31 | 776.64 | 20,164.6K |
| 11:15 | 776.51 | 777.40 | 776.37 | 777.21 | 19,094.2K |
| 11:20 | 777.17 | 777.91 | 777.03 | 777.12 | 32,403.6K |
| 11:25 | 777.20 | 777.90 | 777.03 | 777.28 | 16,988.5K |
| 11:30 | 777.32 | 778.32 | 777.09 | 777.96 | 34,780.0K |
| 11:35 | 777.84 | 778.34 | 777.48 | 777.97 | 16,533.0K |
| 11:40 | 777.92 | 778.94 | 777.75 | 778.67 | 18,040.2K |
| 11:45 | 778.68 | 778.86 | 777.78 | 778.50 | 37,416.1K |
| 11:50 | 778.30 | 778.73 | 778.03 | 778.73 | 10,528.2K |
| 11:55 | 779.07 | 779.07 | 778.12 | 778.88 | 208,969.1K |
| 13:30 | 778.91 | 779.95 | 778.16 | 779.14 | 48,067.4K |
| 13:35 | 779.16 | 780.26 | 778.91 | 780.26 | 19,371.1K |
| 13:40 | 780.14 | 780.29 | 779.20 | 779.66 | 26,541.8K |
| 13:45 | 779.66 | 779.78 | 778.85 | 779.28 | 21,612.8K |
| 13:50 | 779.27 | 779.69 | 778.82 | 779.04 | 26,838.1K |
| 13:55 | 779.36 | 779.51 | 778.56 | 779.20 | 15,032.8K |
| 14:00 | 779.02 | 779.77 | 778.84 | 779.39 | 24,358.0K |
| 14:05 | 779.50 | 779.72 | 778.35 | 778.80 | 16,115.6K |
| 14:10 | 778.78 | 779.53 | 778.41 | 778.71 | 16,677.4K |
| 14:15 | 779.15 | 779.16 | 778.06 | 778.27 | 17,825.6K |
| 14:20 | 778.10 | 778.65 | 777.75 | 777.75 | 21,394.6K |
| 14:25 | 777.94 | 778.30 | 777.30 | 777.67 | 17,522.9K |
| 14:30 | 777.79 | 778.27 | 777.35 | 777.62 | 18,250.7K |
| 14:35 | 777.61 | 778.04 | 777.14 | 777.65 | 29,103.6K |
| 14:40 | 777.41 | 778.16 | 777.12 | 777.44 | 24,240.8K |
| 14:45 | 777.44 | 777.72 | 776.12 | 777.35 | 28,819.1K |
| 14:50 | 777.37 | 778.28 | 777.37 | 777.49 | 27,768.9K |
| 14:55 | 777.77 | 778.13 | 777.26 | 777.53 | 199,564.0K |
| 15:00 | 777.71 | 778.08 | 777.37 | 777.44 | 20,784.9K |
| 15:05 | 777.54 | 778.13 | 777.25 | 777.74 | 17,780.8K |
| 15:10 | 777.36 | 778.10 | 776.95 | 776.95 | 92,796.7K |
| 15:15 | 777.22 | 777.59 | 776.22 | 776.47 | 29,305.3K |
| 15:20 | 776.27 | 776.66 | 775.69 | 776.31 | 41,244.5K |
| 15:25 | 776.23 | 776.81 | 775.58 | 775.96 | 31,745.1K |
| 15:30 | 776.04 | 776.76 | 775.45 | 775.80 | 46,002.2K |
| 15:35 | 775.93 | 776.38 | 775.56 | 775.96 | 28,811.2K |
| 15:40 | 775.70 | 777.14 | 775.29 | 777.14 | 101,037.1K |
| 15:45 | 777.08 | 777.42 | 775.97 | 776.78 | 61,896.9K |
| 16:00 | 775.97 | 775.97 | 775.97 | 775.97 | 277,752.1K |
| 16:35 | 775.97 | 775.97 | 775.97 | 775.97 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 799.12 | 802.83 | 794.61 | 802.41 | 3,280.7M |
| 2025-09-25 | 782.43 | 792.11 | 782.38 | 789.57 | 3,718.6M |
| 2025-09-24 | 785.96 | 786.47 | 775.24 | 775.97 | 4,641.5M |
| 2025-09-23 | 768.84 | 777.38 | 766.66 | 776.22 | 8,247.1M |
| 2025-09-22 | 760.05 | 763.89 | 757.75 | 760.14 | 4,848.0M |
| 2025-09-19 | 745.57 | 754.58 | 742.89 | 754.58 | 3,197.8M |
| 2025-09-18 | 751.52 | 752.81 | 742.98 | 745.17 | 5,741.3M |
| 2025-09-17 | 742.32 | 749.11 | 741.12 | 749.11 | 7,929.5M |
| 2025-09-16 | 733.68 | 742.15 | 730.40 | 741.63 | 3,813.4M |
| 2025-09-15 | 727.66 | 730.75 | 726.32 | 728.83 | 2,892.1M |
| 2025-09-12 | 727.19 | 729.33 | 724.63 | 725.86 | 1,554.3M |
| 2025-09-11 | 723.03 | 728.48 | 720.75 | 723.64 | 1,974.9M |
| 2025-09-10 | 715.52 | 718.14 | 712.72 | 716.53 | 1,350.2M |
| 2025-09-09 | 715.39 | 716.47 | 705.11 | 714.68 | 2,543.2M |
| 2025-09-08 | 718.03 | 720.81 | 715.07 | 716.79 | 2,995.5M |
| 2025-09-04 | 720.99 | 721.92 | 715.30 | 716.32 | 2,981.6M |
| 2025-09-03 | 714.59 | 720.04 | 714.41 | 718.60 | 3,682.6M |
| 2025-09-02 | 705.14 | 712.18 | 705.10 | 711.35 | 5,134.3M |
| 2025-09-01 | 695.62 | 706.00 | 682.64 | 703.66 | 3,487.2M |
| 2025-08-29 | 715.87 | 716.73 | 703.89 | 708.11 | 6,300.5M |
| 2025-08-28 | 715.97 | 719.55 | 715.29 | 717.03 | 8,022.9M |
| 2025-08-27 | 716.09 | 717.05 | 711.61 | 712.07 | 2,585.6M |
| 2025-08-26 | 721.41 | 722.93 | 714.25 | 716.37 | 2,948.2M |
| 2025-08-25 | 724.63 | 726.67 | 720.74 | 720.74 | 4,955.7M |
| 2025-08-22 | 727.28 | 728.39 | 722.00 | 722.40 | 3,214.1M |
| 2025-08-21 | 719.73 | 727.56 | 717.19 | 725.30 | 2,374.3M |
| 2025-08-20 | 712.58 | 721.57 | 710.95 | 720.92 | 7,260.6M |
| 2025-08-19 | 705.42 | 712.42 | 703.95 | 709.32 | 3,671.2M |
| 2025-08-15 | 710.21 | 711.38 | 704.03 | 704.03 | 3,372.7M |
| 2025-08-14 | 705.30 | 711.06 | 704.12 | 708.75 | 4,639.6M |
| 2025-08-13 | 706.30 | 709.98 | 702.84 | 704.54 | 2,990.2M |
| 2025-08-12 | 706.07 | 708.60 | 704.71 | 705.38 | 2,074.0M |
| 2025-08-11 | 700.93 | 706.10 | 700.34 | 704.39 | 2,170.4M |
| 2025-08-08 | 705.34 | 705.94 | 699.48 | 699.99 | 1,744.6M |
| 2025-08-07 | 706.07 | 707.03 | 702.94 | 702.94 | 3,361.6M |
| 2025-08-06 | 712.48 | 712.63 | 703.47 | 704.14 | 2,767.0M |
| 2025-08-05 | 710.88 | 717.13 | 709.07 | 711.35 | 3,232.4M |
| 2025-08-04 | 714.28 | 714.99 | 707.58 | 709.68 | 2,791.4M |
| 2025-08-01 | 711.68 | 715.99 | 709.80 | 713.06 | 3,517.2M |
| 2025-07-31 | 708.49 | 719.15 | 705.24 | 709.86 | 4,744.3M |
| 2025-07-30 | 702.17 | 708.81 | 700.38 | 705.83 | 4,830.1M |
| 2025-07-29 | 694.97 | 699.98 | 694.60 | 699.27 | 2,409.9M |
| 2025-07-28 | 694.02 | 697.14 | 691.89 | 693.49 | 1,290.3M |
| 2025-07-25 | 691.85 | 692.80 | 688.97 | 691.78 | 1,035.8M |
| 2025-07-24 | 693.06 | 694.83 | 691.11 | 692.16 | 1,397.6M |
| 2025-07-23 | 691.81 | 692.93 | 687.57 | 692.93 | 1,509.3M |
| 2025-07-22 | 692.90 | 693.02 | 685.99 | 687.99 | 2,791.4M |
| 2025-07-21 | 687.43 | 693.28 | 684.37 | 691.67 | 2,695.9M |
| 2025-07-18 | 690.13 | 691.82 | 685.00 | 685.00 | 2,236.3M |
| 2025-07-17 | 679.65 | 688.52 | 679.25 | 688.52 | 1,480.8M |
| 2025-07-16 | 678.45 | 680.80 | 677.12 | 677.12 | 1,228.6M |
| 2025-07-15 | 680.60 | 681.31 | 673.92 | 677.02 | 1,021.6M |
| 2025-07-14 | 683.04 | 683.81 | 674.94 | 680.28 | 1,199.2M |
| 2025-07-11 | 680.93 | 682.80 | 679.72 | 682.80 | 1,207.1M |
| 2025-07-10 | 680.90 | 681.06 | 676.02 | 679.24 | 880.0M |
| 2025-07-09 | 672.29 | 678.79 | 669.76 | 678.79 | 977.4M |
| 2025-07-08 | 672.07 | 673.52 | 669.91 | 671.22 | 831.0M |
| 2025-07-07 | 671.66 | 672.98 | 666.82 | 672.98 | 767.8M |
| 2025-07-04 | 677.84 | 678.11 | 670.61 | 671.28 | 621.4M |
| 2025-07-03 | 668.44 | 677.54 | 667.20 | 676.76 | 885.2M |
| 2025-07-02 | 665.28 | 668.01 | 662.56 | 667.82 | 1,101.6M |
| 2025-07-01 | 671.23 | 671.98 | 665.09 | 667.29 | 676.0M |
| 2025-06-30 | 667.85 | 671.57 | 661.11 | 670.61 | 866.8M |
| 2025-06-26 | 658.23 | 662.28 | 654.98 | 662.28 | 805.7M |
| 2025-06-25 | 661.64 | 661.64 | 654.44 | 657.51 | 671.9M |
| 2025-06-24 | 651.01 | 659.29 | 650.94 | 657.46 | 784.8M |
| 2025-06-23 | 653.03 | 653.08 | 641.88 | 645.17 | 990.7M |
| 2025-06-20 | 663.16 | 664.06 | 656.88 | 659.11 | 1,081.5M |
| 2025-06-19 | 674.97 | 675.44 | 662.45 | 663.48 | 1,333.6M |
| 2025-06-18 | 679.94 | 681.16 | 672.64 | 674.75 | 859.6M |
| 2025-06-17 | 679.94 | 683.68 | 678.05 | 678.85 | 1,319.3M |
| 2025-06-16 | 683.08 | 684.88 | 678.58 | 678.58 | 1,339.7M |
| 2025-06-13 | 691.90 | 691.95 | 683.65 | 684.59 | 1,234.3M |
| 2025-06-12 | 693.69 | 694.47 | 689.44 | 691.22 | 990.7M |
| 2025-06-11 | 692.07 | 695.38 | 687.23 | 694.13 | 1,053.5M |
| 2025-06-10 | 688.04 | 693.01 | 686.61 | 689.90 | 1,343.9M |
| 2025-06-05 | 691.29 | 691.44 | 685.72 | 687.70 | 970.3M |
| 2025-06-04 | 690.62 | 693.02 | 686.60 | 690.89 | 1,230.0M |
| 2025-06-03 | 685.96 | 687.46 | 679.91 | 686.59 | 870.4M |
| 2025-06-02 | 689.54 | 690.49 | 683.41 | 686.42 | 873.6M |
| 2025-05-28 | 695.95 | 696.83 | 685.89 | 688.80 | 1,449.1M |
| 2025-05-27 | 694.94 | 696.05 | 691.52 | 694.38 | 1,078.3M |
| 2025-05-26 | 696.88 | 698.37 | 691.67 | 694.23 | 1,482.1M |
| 2025-05-23 | 700.48 | 702.19 | 694.27 | 696.65 | 942.5M |
| 2025-05-22 | 699.09 | 702.77 | 693.93 | 699.26 | 1,337.7M |
| 2025-05-21 | 694.73 | 700.56 | 691.97 | 699.42 | 939.4M |
| 2025-05-20 | 700.75 | 703.80 | 690.55 | 690.55 | 1,262.3M |
| 2025-05-19 | 697.83 | 701.43 | 694.08 | 698.66 | 1,246.5M |
| 2025-05-16 | 699.32 | 699.33 | 692.43 | 698.08 | 1,923.3M |
| 2025-05-15 | 692.95 | 698.58 | 692.42 | 694.58 | 1,970.2M |
| 2025-05-14 | 687.85 | 693.27 | 687.71 | 691.79 | 1,776.8M |
| 2025-05-09 | 684.26 | 686.70 | 680.77 | 683.02 | 989.9M |
| 2025-05-08 | 689.18 | 690.07 | 681.18 | 683.68 | 1,584.0M |
| 2025-05-07 | 689.22 | 694.03 | 687.00 | 687.14 | 1,328.1M |
| 2025-05-06 | 682.77 | 689.08 | 682.47 | 686.41 | 1,186.7M |
| 2025-05-05 | 680.04 | 687.16 | 677.73 | 679.92 | 1,214.6M |
| 2025-05-02 | 682.99 | 683.75 | 672.55 | 678.11 | 1,584.4M |
| 2025-04-30 | 676.22 | 683.62 | 672.01 | 683.62 | 1,883.9M |
| 2025-04-29 | 675.41 | 677.36 | 673.09 | 677.35 | 1,045.1M |
| 2025-04-28 | 675.48 | 677.21 | 671.60 | 673.47 | 1,334.7M |
| 2025-04-25 | 659.17 | 673.96 | 659.00 | 671.95 | 1,425.0M |
| 2025-04-24 | 649.82 | 658.17 | 649.60 | 655.10 | 1,362.7M |
| 2025-04-23 | 639.48 | 651.86 | 639.12 | 647.18 | 1,029.8M |
| 2025-04-22 | 638.20 | 639.00 | 628.53 | 636.90 | 825.2M |
| 2025-04-21 | 643.35 | 644.88 | 636.76 | 639.82 | 1,090.7M |
| 2025-04-17 | 643.16 | 645.94 | 639.86 | 643.40 | 1,535.4M |
| 2025-04-16 | 647.28 | 648.61 | 640.05 | 643.18 | 1,077.3M |
| 2025-04-15 | 650.69 | 653.80 | 642.27 | 645.69 | 830.1M |
| 2025-04-14 | 631.42 | 650.10 | 631.42 | 647.60 | 848.6M |
| 2025-04-11 | 629.10 | 631.90 | 623.38 | 629.25 | 603.1M |
| 2025-04-10 | 625.11 | 640.34 | 625.11 | 636.82 | 975.7M |
| 2025-04-09 | 609.12 | 619.84 | 606.60 | 609.05 | 841.1M |
| 2025-04-08 | 614.44 | 614.59 | 604.03 | 610.54 | 887.7M |
| 2025-03-27 | 637.00 | 642.46 | 634.87 | 642.46 | 819.1M |
| 2025-03-26 | 625.83 | 641.36 | 625.29 | 639.34 | 968.9M |
| 2025-03-25 | 622.79 | 627.90 | 620.54 | 624.59 | 725.1M |
| 2025-03-24 | 625.65 | 625.65 | 606.04 | 621.02 | 786.8M |
| 2025-03-21 | 643.75 | 644.05 | 624.71 | 629.07 | 966.2M |
| 2025-03-20 | 649.33 | 649.81 | 640.23 | 643.04 | 741.8M |
| 2025-03-19 | 645.70 | 649.93 | 640.28 | 647.05 | 834.4M |
| 2025-03-18 | 661.98 | 663.80 | 627.83 | 645.27 | 1,422.7M |
| 2025-03-17 | 656.55 | 661.51 | 655.94 | 660.62 | 781.8M |
| 2025-03-14 | 662.63 | 662.68 | 653.36 | 653.36 | 686.2M |
| 2025-03-13 | 659.71 | 662.28 | 657.79 | 660.82 | 896.9M |
| 2025-03-12 | 650.98 | 658.61 | 650.57 | 658.05 | 843.9M |
| 2025-03-11 | 656.27 | 656.99 | 647.79 | 649.62 | 740.0M |
| 2025-03-10 | 661.46 | 663.97 | 657.46 | 663.97 | 827.4M |
| 2025-03-07 | 658.06 | 662.51 | 656.95 | 660.61 | 1,046.8M |
| 2025-03-06 | 660.47 | 664.55 | 656.54 | 657.61 | 980.0M |
| 2025-03-05 | 648.38 | 661.04 | 646.09 | 661.04 | 1,236.9M |
| 2025-03-04 | 657.13 | 657.79 | 645.45 | 648.98 | 1,332.8M |
| 2025-03-03 | 641.51 | 661.25 | 641.33 | 655.44 | 1,594.4M |
| 2025-02-28 | 653.96 | 654.70 | 636.86 | 636.86 | 2,092.6M |
| 2025-02-27 | 662.45 | 664.02 | 650.80 | 654.55 | 1,151.7M |
| 2025-02-26 | 675.87 | 677.20 | 658.74 | 662.19 | 1,200.2M |
| 2025-02-25 | 691.01 | 691.65 | 675.27 | 675.70 | 1,257.7M |
| 2025-02-24 | 686.63 | 691.39 | 684.52 | 690.73 | 1,860.7M |
| 2025-02-21 | 694.33 | 695.33 | 687.96 | 689.10 | 654.2M |
| 2025-02-20 | 699.39 | 699.52 | 686.33 | 693.13 | 858.9M |
| 2025-02-19 | 705.45 | 706.34 | 696.00 | 699.67 | 1,011.7M |
| 2025-02-18 | 698.00 | 704.84 | 697.98 | 703.81 | 960.4M |
| 2025-02-17 | 699.13 | 701.66 | 697.36 | 697.89 | 1,036.3M |
| 2025-02-14 | 697.90 | 703.32 | 696.82 | 698.60 | 634.5M |
| 2025-02-13 | 698.28 | 700.34 | 692.08 | 697.85 | 1,068.6M |
| 2025-02-12 | 696.29 | 700.70 | 695.62 | 698.51 | 906.0M |
| 2025-02-11 | 702.44 | 702.82 | 693.03 | 694.92 | 804.2M |
| 2025-02-10 | 703.02 | 712.10 | 701.86 | 702.06 | 816.6M |
| 2025-02-07 | 702.45 | 702.83 | 691.87 | 702.30 | 1,035.9M |
| 2025-02-06 | 708.31 | 709.36 | 699.19 | 702.68 | 1,885.9M |
| 2025-02-05 | 711.61 | 711.61 | 703.54 | 706.04 | 955.5M |
| 2025-02-04 | 711.17 | 716.49 | 708.96 | 710.73 | 1,256.2M |
| 2025-02-03 | 717.08 | 718.44 | 699.43 | 709.23 | 938.4M |
| 2025-01-31 | 712.99 | 720.55 | 712.88 | 717.36 | 834.4M |
| 2025-01-30 | 710.67 | 712.40 | 708.32 | 710.12 | 759.9M |
| 2025-01-24 | 705.45 | 714.06 | 704.56 | 709.27 | 836.5M |
| 2025-01-23 | 712.48 | 713.83 | 705.84 | 705.84 | 991.4M |
| 2025-01-22 | 703.23 | 713.59 | 702.97 | 710.32 | 1,146.5M |
| 2025-01-21 | 699.56 | 706.71 | 699.52 | 699.62 | 1,565.4M |
| 2025-01-20 | 705.33 | 706.92 | 698.32 | 698.32 | 1,525.3M |
| 2025-01-17 | 704.92 | 708.29 | 700.77 | 704.55 | 3,145.0M |
| 2025-01-16 | 707.14 | 710.14 | 703.65 | 703.65 | 1,412.3M |
| 2025-01-15 | 700.70 | 706.34 | 699.85 | 706.06 | 2,909.1M |
| 2025-01-14 | 703.18 | 706.15 | 698.91 | 698.91 | 1,151.9M |
| 2025-01-13 | 708.61 | 711.59 | 703.65 | 705.55 | 878.4M |
| 2025-01-10 | 707.76 | 712.20 | 707.75 | 708.89 | 1,095.1M |
| 2025-01-09 | 712.39 | 712.86 | 706.88 | 707.19 | 1,345.2M |
| 2025-01-08 | 712.34 | 716.24 | 710.60 | 712.06 | 1,170.7M |
| 2025-01-07 | 710.95 | 712.78 | 705.76 | 711.82 | 916.5M |
| 2025-01-06 | 716.64 | 717.59 | 710.15 | 711.39 | 1,126.0M |
| 2025-01-03 | 718.42 | 720.13 | 715.61 | 716.74 | 793.3M |
| 2025-01-02 | 731.02 | 731.02 | 715.64 | 716.97 | 988.0M |