221.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 222.20 | 222.20 | 221.30 | 221.40 | 42.7K |
| 09:05 | 221.40 | 221.80 | 221.40 | 221.50 | 3.7K |
| 09:10 | 221.50 | 221.90 | 221.50 | 221.70 | 3.2K |
| 09:15 | 221.70 | 221.70 | 221.60 | 221.60 | 2.9K |
| 09:20 | 221.60 | 221.70 | 221.60 | 221.60 | 3.2K |
| 09:25 | 221.60 | 221.70 | 221.50 | 221.50 | 2.9K |
| 09:30 | 221.50 | 221.50 | 221.50 | 221.50 | 3.0K |
| 09:35 | 221.50 | 221.70 | 221.50 | 221.50 | 7.3K |
| 09:40 | 221.50 | 221.50 | 221.40 | 221.40 | 73.0K |
| 09:45 | 221.40 | 221.60 | 221.40 | 221.40 | 3.1K |
| 09:50 | 221.40 | 221.60 | 221.30 | 221.40 | 3.2K |
| 09:55 | 221.40 | 221.60 | 221.30 | 221.30 | 3.3K |
| 10:00 | 221.30 | 221.30 | 221.30 | 221.30 | 3.2K |
| 10:05 | 221.30 | 221.40 | 221.30 | 221.30 | 3.0K |
| 10:10 | 221.30 | 221.40 | 221.20 | 221.40 | 3.5K |
| 10:15 | 221.40 | 221.40 | 221.30 | 221.40 | 3.0K |
| 10:20 | 221.30 | 221.30 | 221.30 | 221.30 | 3.0K |
| 10:25 | 221.30 | 221.40 | 221.30 | 221.40 | 3.0K |
| 10:30 | 221.30 | 221.50 | 221.30 | 221.40 | 3.1K |
| 10:35 | 221.40 | 221.70 | 221.40 | 221.50 | 3.8K |
| 10:40 | 221.50 | 221.60 | 221.50 | 221.50 | 3.0K |
| 10:45 | 221.50 | 221.60 | 221.50 | 221.50 | 3.2K |
| 10:50 | 221.50 | 221.50 | 221.40 | 221.50 | 2.8K |
| 10:55 | 221.50 | 221.50 | 221.40 | 221.40 | 3.1K |
| 11:00 | 221.40 | 221.40 | 221.40 | 221.40 | 3.2K |
| 11:05 | 221.40 | 221.40 | 221.40 | 221.40 | 3.0K |
| 11:10 | 221.40 | 221.40 | 221.40 | 221.40 | 3.0K |
| 11:15 | 221.40 | 221.50 | 221.40 | 221.40 | 3.0K |
| 11:20 | 221.40 | 221.40 | 221.30 | 221.40 | 3.7K |
| 11:25 | 221.40 | 221.40 | 221.30 | 221.30 | 2.4K |
| 11:30 | 221.30 | 221.30 | 221.30 | 221.30 | 0.8K |
| 12:30 | 221.50 | 221.50 | 221.20 | 221.30 | 4.3K |
| 12:35 | 221.30 | 221.30 | 221.20 | 221.20 | 2.8K |
| 12:40 | 221.20 | 221.40 | 221.10 | 221.10 | 3.2K |
| 12:45 | 221.10 | 221.20 | 221.10 | 221.20 | 3.1K |
| 12:50 | 221.20 | 221.30 | 221.20 | 221.30 | 3.5K |
| 12:55 | 221.20 | 221.20 | 221.20 | 221.20 | 3.0K |
| 13:00 | 221.20 | 221.30 | 221.00 | 221.20 | 3.8K |
| 13:05 | 221.20 | 221.30 | 221.20 | 221.30 | 3.9K |
| 13:10 | 221.30 | 221.30 | 221.20 | 221.20 | 2.3K |
| 13:15 | 221.20 | 221.30 | 221.20 | 221.30 | 3.6K |
| 13:20 | 221.30 | 221.30 | 221.30 | 221.30 | 2.5K |
| 13:25 | 221.30 | 221.30 | 221.30 | 221.30 | 3.0K |
| 13:30 | 221.30 | 221.30 | 221.10 | 221.10 | 34.8K |
| 13:35 | 221.10 | 221.20 | 221.10 | 221.20 | 2.9K |
| 13:40 | 221.20 | 221.20 | 221.20 | 221.20 | 3.2K |
| 13:45 | 221.20 | 221.20 | 221.20 | 221.20 | 3.1K |
| 13:50 | 221.20 | 221.20 | 221.10 | 221.10 | 2.9K |
| 13:55 | 221.10 | 221.10 | 221.00 | 221.00 | 3.0K |
| 14:00 | 221.00 | 221.10 | 221.00 | 221.00 | 3.1K |
| 14:05 | 221.00 | 221.20 | 221.00 | 221.00 | 7.3K |
| 14:10 | 221.00 | 221.20 | 221.00 | 221.10 | 3.2K |
| 14:15 | 221.10 | 221.10 | 221.10 | 221.10 | 2.9K |
| 14:20 | 221.10 | 221.20 | 221.10 | 221.20 | 3.9K |
| 14:25 | 221.20 | 221.20 | 221.10 | 221.20 | 2.2K |
| 14:30 | 221.10 | 221.20 | 221.10 | 221.10 | 3.8K |
| 14:35 | 221.10 | 221.20 | 221.10 | 221.20 | 2.9K |
| 14:40 | 221.10 | 221.30 | 221.10 | 221.20 | 3.6K |
| 14:45 | 221.20 | 221.20 | 221.20 | 221.20 | 3.1K |
| 14:50 | 221.20 | 221.30 | 221.10 | 221.20 | 3.0K |
| 14:55 | 221.20 | 221.40 | 221.20 | 221.40 | 3.3K |
| 15:00 | 221.30 | 221.50 | 221.30 | 221.40 | 3.0K |
| 15:05 | 221.50 | 221.60 | 221.50 | 221.60 | 4.3K |
| 15:10 | 221.50 | 221.80 | 221.50 | 221.70 | 5.3K |
| 15:15 | 221.70 | 221.90 | 221.70 | 221.70 | 4.5K |
| 15:20 | 221.70 | 221.90 | 221.70 | 221.80 | 7.6K |
| 15:30 | 221.70 | 221.70 | 221.70 | 221.70 | 10.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 222.20 | 222.20 | 221.00 | 221.70 | 0.4M |
| 2025-09-25 | 221.40 | 221.50 | 220.70 | 221.30 | 0.3M |
| 2025-09-24 | 221.00 | 221.00 | 219.40 | 220.60 | 0.4M |
| 2025-09-22 | 219.90 | 221.30 | 219.90 | 220.00 | 0.3M |
| 2025-09-19 | 219.30 | 219.40 | 217.70 | 218.60 | 0.1M |
| 2025-09-18 | 217.40 | 219.10 | 217.40 | 219.10 | 0.2M |
| 2025-09-17 | 217.00 | 217.50 | 216.60 | 217.20 | 0.1M |
| 2025-09-16 | 219.00 | 219.00 | 217.70 | 218.00 | 0.3M |
| 2025-09-12 | 216.10 | 216.10 | 214.70 | 215.00 | 0.1M |
| 2025-09-11 | 214.00 | 214.50 | 213.80 | 214.50 | 0.1M |
| 2025-09-10 | 213.70 | 213.90 | 213.30 | 213.70 | 0.2M |
| 2025-09-09 | 212.60 | 212.90 | 211.90 | 212.10 | 0.2M |
| 2025-09-08 | 214.10 | 214.10 | 212.80 | 213.10 | 0.4M |
| 2025-09-05 | 215.10 | 215.10 | 214.20 | 215.10 | 0.1M |
| 2025-09-04 | 211.00 | 212.50 | 211.00 | 212.50 | 0.2M |
| 2025-09-03 | 211.00 | 211.40 | 210.50 | 210.60 | 0.0M |
| 2025-09-02 | 209.50 | 210.90 | 209.50 | 210.90 | 0.1M |
| 2025-09-01 | 210.50 | 210.70 | 208.80 | 208.80 | 0.3M |
| 2025-08-29 | 210.50 | 211.60 | 210.50 | 211.00 | 0.1M |
| 2025-08-28 | 209.60 | 210.70 | 209.60 | 210.00 | 0.1M |
| 2025-08-27 | 211.20 | 212.00 | 211.00 | 211.80 | 0.1M |
| 2025-08-26 | 210.00 | 210.20 | 208.20 | 210.20 | 0.1M |
| 2025-08-25 | 209.30 | 210.00 | 209.20 | 209.40 | 0.1M |
| 2025-08-22 | 208.60 | 208.60 | 207.80 | 208.00 | 0.0M |
| 2025-08-21 | 207.50 | 208.10 | 207.00 | 208.10 | 0.1M |
| 2025-08-20 | 209.10 | 209.20 | 207.60 | 208.00 | 0.2M |
| 2025-08-19 | 211.40 | 211.80 | 210.60 | 210.60 | 0.1M |
| 2025-08-18 | 211.40 | 211.60 | 210.90 | 211.20 | 0.2M |
| 2025-08-15 | 211.80 | 212.30 | 211.60 | 212.20 | 0.1M |
| 2025-08-14 | 210.80 | 210.80 | 208.90 | 209.00 | 0.1M |
| 2025-08-13 | 211.20 | 211.90 | 211.20 | 211.70 | 0.1M |
| 2025-08-12 | 210.00 | 210.60 | 209.70 | 210.20 | 0.2M |
| 2025-08-08 | 208.80 | 208.80 | 205.70 | 207.40 | 0.3M |
| 2025-08-07 | 206.90 | 208.20 | 206.90 | 207.70 | 0.1M |
| 2025-08-06 | 204.20 | 204.80 | 203.70 | 204.20 | 0.3M |
| 2025-08-05 | 204.80 | 205.60 | 204.40 | 205.00 | 0.1M |
| 2025-08-04 | 202.70 | 203.90 | 202.10 | 203.90 | 0.4M |
| 2025-08-01 | 211.10 | 211.10 | 209.90 | 210.00 | 0.1M |
| 2025-07-31 | 210.00 | 212.20 | 210.00 | 211.30 | 0.4M |
| 2025-07-30 | 207.40 | 207.40 | 205.90 | 206.00 | 0.2M |
| 2025-07-29 | 208.00 | 208.20 | 207.50 | 207.50 | 0.1M |
| 2025-07-28 | 207.60 | 207.60 | 206.20 | 207.60 | 0.2M |
| 2025-07-25 | 204.10 | 205.40 | 204.10 | 204.50 | 0.1M |
| 2025-07-24 | 202.90 | 203.20 | 202.30 | 202.60 | 0.4M |
| 2025-07-23 | 201.90 | 202.50 | 200.90 | 202.20 | 0.8M |
| 2025-07-22 | 203.80 | 204.30 | 203.20 | 203.80 | 0.1M |
| 2025-07-18 | 205.00 | 205.30 | 204.10 | 205.30 | 0.1M |
| 2025-07-17 | 202.10 | 204.20 | 202.10 | 204.20 | 0.2M |
| 2025-07-16 | 201.70 | 203.00 | 201.70 | 202.40 | 0.2M |
| 2025-07-15 | 200.50 | 201.60 | 200.50 | 201.40 | 0.4M |
| 2025-07-14 | 199.80 | 199.80 | 198.90 | 199.50 | 0.2M |
| 2025-07-11 | 199.50 | 199.90 | 198.00 | 199.10 | 0.4M |
| 2025-07-10 | 198.00 | 198.30 | 197.50 | 198.20 | 0.1M |
| 2025-07-09 | 197.90 | 197.90 | 197.10 | 197.20 | 0.1M |
| 2025-07-08 | 196.00 | 197.20 | 196.00 | 197.10 | 0.1M |
| 2025-07-07 | 196.10 | 196.40 | 195.30 | 196.00 | 0.1M |
| 2025-07-04 | 196.20 | 196.50 | 195.20 | 195.20 | 0.1M |
| 2025-07-03 | 192.50 | 194.00 | 192.50 | 194.00 | 0.2M |
| 2025-07-02 | 192.10 | 192.50 | 191.50 | 192.20 | 0.0M |
| 2025-07-01 | 193.80 | 193.80 | 192.70 | 192.80 | 0.1M |
| 2025-06-30 | 194.50 | 194.50 | 193.50 | 194.00 | 0.4M |
| 2025-06-27 | 193.00 | 193.30 | 192.50 | 192.80 | 0.1M |
| 2025-06-26 | 192.30 | 192.30 | 191.70 | 192.20 | 0.1M |
| 2025-06-25 | 191.60 | 191.60 | 190.20 | 191.50 | 0.1M |
| 2025-06-24 | 190.90 | 191.70 | 190.60 | 191.00 | 0.6M |
| 2025-06-23 | 187.40 | 189.40 | 187.40 | 189.30 | 0.3M |
| 2025-06-20 | 187.20 | 188.10 | 187.20 | 187.60 | 0.4M |
| 2025-06-19 | 187.70 | 187.70 | 186.40 | 187.10 | 0.2M |
| 2025-06-18 | 188.00 | 188.30 | 187.40 | 187.80 | 0.1M |
| 2025-06-17 | 187.50 | 188.40 | 187.20 | 188.40 | 0.3M |
| 2025-06-16 | 186.30 | 187.00 | 186.10 | 186.40 | 0.0M |
| 2025-06-13 | 185.90 | 185.90 | 183.40 | 184.50 | 0.6M |
| 2025-06-12 | 187.40 | 187.50 | 186.10 | 186.70 | 0.1M |
| 2025-06-11 | 188.00 | 189.00 | 188.00 | 188.40 | 0.5M |
| 2025-06-10 | 187.40 | 188.80 | 186.50 | 186.70 | 0.9M |
| 2025-06-09 | 186.90 | 187.00 | 185.50 | 185.50 | 0.4M |
| 2025-06-06 | 184.00 | 184.60 | 183.20 | 184.50 | 0.3M |
| 2025-06-05 | 185.00 | 185.00 | 184.10 | 184.90 | 0.0M |
| 2025-06-04 | 186.10 | 186.40 | 185.30 | 186.30 | 0.2M |
| 2025-06-03 | 182.80 | 183.50 | 182.30 | 183.10 | 0.1M |
| 2025-06-02 | 182.90 | 182.90 | 181.30 | 181.60 | 0.1M |
| 2025-05-30 | 183.20 | 183.70 | 182.00 | 183.70 | 0.3M |
| 2025-05-29 | 187.30 | 189.40 | 187.30 | 188.20 | 0.5M |
| 2025-05-28 | 183.80 | 184.10 | 182.90 | 183.50 | 0.1M |
| 2025-05-27 | 179.50 | 180.80 | 178.70 | 180.80 | 0.1M |
| 2025-05-26 | 179.70 | 180.00 | 178.60 | 179.50 | 0.4M |
| 2025-05-23 | 180.00 | 181.20 | 179.40 | 179.40 | 0.0M |
| 2025-05-22 | 179.70 | 180.40 | 179.30 | 179.50 | 0.2M |
| 2025-05-21 | 183.90 | 183.90 | 181.40 | 181.40 | 0.1M |
| 2025-05-20 | 185.00 | 186.00 | 183.30 | 183.30 | 0.5M |
| 2025-05-19 | 184.00 | 184.00 | 182.40 | 182.40 | 0.4M |
| 2025-05-16 | 185.20 | 185.20 | 183.60 | 184.00 | 0.1M |
| 2025-05-15 | 186.10 | 186.30 | 184.50 | 184.50 | 0.1M |
| 2025-05-14 | 186.70 | 186.70 | 185.20 | 186.00 | 0.2M |
| 2025-05-13 | 185.40 | 185.40 | 183.50 | 184.70 | 0.3M |
| 2025-05-12 | 178.00 | 178.70 | 177.30 | 178.70 | 1.2M |
| 2025-05-09 | 175.70 | 175.90 | 174.90 | 175.00 | 0.3M |
| 2025-05-08 | 172.20 | 173.70 | 171.60 | 173.60 | 0.5M |
| 2025-05-07 | 172.80 | 172.80 | 171.20 | 171.30 | 0.6M |
| 2025-05-02 | 173.70 | 175.20 | 173.20 | 174.10 | 0.4M |
| 2025-05-01 | 171.80 | 174.10 | 171.80 | 173.90 | 0.2M |
| 2025-04-30 | 168.60 | 168.60 | 167.30 | 167.60 | 0.2M |
| 2025-04-28 | 169.50 | 169.50 | 168.10 | 168.80 | 0.1M |
| 2025-04-25 | 166.90 | 168.80 | 166.60 | 168.00 | 0.2M |
| 2025-04-24 | 163.10 | 163.10 | 160.90 | 161.20 | 0.2M |
| 2025-04-23 | 161.00 | 161.00 | 159.10 | 160.30 | 0.1M |
| 2025-04-22 | 153.50 | 153.80 | 152.00 | 152.80 | 0.3M |
| 2025-04-21 | 157.80 | 157.80 | 155.30 | 155.30 | 1.0M |
| 2025-04-18 | 159.30 | 159.90 | 158.50 | 159.70 | 0.1M |
| 2025-04-17 | 158.90 | 161.20 | 158.20 | 161.00 | 0.1M |
| 2025-04-16 | 163.60 | 163.60 | 160.20 | 161.00 | 1.5M |
| 2025-04-15 | 165.20 | 165.60 | 163.70 | 164.90 | 0.1M |
| 2025-04-14 | 167.60 | 168.40 | 165.20 | 166.60 | 1.9M |
| 2025-04-11 | 159.30 | 163.70 | 156.60 | 163.70 | 2.0M |
| 2025-04-10 | 171.40 | 172.40 | 168.40 | 169.30 | 1.6M |
| 2025-04-09 | 149.90 | 151.70 | 147.40 | 149.40 | 3.8M |
| 2025-04-08 | 158.10 | 159.70 | 157.40 | 158.40 | 0.3M |
| 2025-04-07 | 150.00 | 158.40 | 146.10 | 146.10 | 0.6M |
| 2025-04-04 | 165.00 | 165.30 | 162.30 | 164.70 | 0.2M |
| 2025-04-03 | 169.00 | 170.30 | 167.30 | 168.70 | 1.8M |
| 2025-04-02 | 176.90 | 177.20 | 176.60 | 177.20 | 0.4M |
| 2025-04-01 | 175.00 | 175.60 | 174.50 | 175.60 | 0.0M |
| 2025-03-31 | 173.60 | 173.60 | 172.30 | 172.60 | 0.4M |
| 2025-03-28 | 181.00 | 181.30 | 180.50 | 181.00 | 0.1M |
| 2025-03-27 | 180.10 | 181.10 | 179.80 | 181.10 | 0.3M |
| 2025-03-26 | 184.20 | 184.60 | 183.70 | 184.50 | 0.1M |
| 2025-03-25 | 183.50 | 184.00 | 183.30 | 183.50 | 0.1M |
| 2025-03-24 | 179.90 | 180.40 | 179.80 | 180.40 | 0.2M |
| 2025-03-21 | 176.30 | 177.80 | 176.30 | 177.70 | 0.1M |
| 2025-03-19 | 175.60 | 176.00 | 175.00 | 176.00 | 0.4M |
| 2025-03-18 | 178.00 | 178.00 | 177.10 | 178.00 | 0.2M |
| 2025-03-17 | 175.60 | 176.40 | 175.40 | 176.00 | 0.4M |
| 2025-03-14 | 172.70 | 174.00 | 172.30 | 173.80 | 0.3M |
| 2025-03-13 | 175.10 | 175.80 | 172.80 | 172.90 | 1.1M |
| 2025-03-12 | 173.60 | 174.00 | 173.00 | 173.50 | 0.1M |
| 2025-03-11 | 171.60 | 173.00 | 169.50 | 173.00 | 2.5M |
| 2025-03-10 | 178.40 | 179.10 | 177.70 | 179.10 | 0.2M |
| 2025-03-07 | 181.50 | 181.50 | 180.10 | 180.30 | 0.5M |
| 2025-03-06 | 184.90 | 185.40 | 184.30 | 184.50 | 0.2M |
| 2025-03-05 | 185.80 | 186.00 | 184.90 | 185.20 | 0.8M |
| 2025-03-04 | 185.40 | 186.10 | 183.80 | 186.10 | 0.7M |
| 2025-03-03 | 192.10 | 192.20 | 190.90 | 191.60 | 0.4M |
| 2025-02-28 | 188.10 | 188.40 | 185.90 | 187.60 | 0.3M |
| 2025-02-27 | 190.70 | 192.00 | 189.80 | 191.90 | 0.2M |
| 2025-02-26 | 190.80 | 191.60 | 189.70 | 191.60 | 0.2M |
| 2025-02-25 | 193.00 | 193.60 | 192.30 | 193.00 | 0.5M |
| 2025-02-21 | 198.10 | 199.20 | 197.70 | 199.20 | 0.1M |
| 2025-02-20 | 201.20 | 201.20 | 199.10 | 199.10 | 0.5M |
| 2025-02-19 | 202.80 | 202.80 | 201.20 | 201.70 | 0.1M |
| 2025-02-18 | 201.60 | 202.80 | 201.60 | 202.80 | 0.3M |
| 2025-02-17 | 202.50 | 202.50 | 201.70 | 201.90 | 0.2M |
| 2025-02-14 | 203.30 | 203.30 | 202.40 | 202.80 | 0.2M |
| 2025-02-13 | 201.70 | 202.70 | 201.70 | 202.40 | 0.2M |
| 2025-02-12 | 199.90 | 201.30 | 199.90 | 201.10 | 0.3M |
| 2025-02-10 | 197.80 | 197.90 | 196.90 | 197.90 | 0.6M |
| 2025-02-07 | 198.90 | 199.10 | 197.70 | 199.10 | 0.2M |
| 2025-02-06 | 199.10 | 199.30 | 198.00 | 199.30 | 0.2M |
| 2025-02-05 | 199.30 | 199.70 | 197.50 | 197.90 | 0.2M |
| 2025-02-04 | 201.60 | 201.60 | 196.70 | 198.50 | 1.6M |
| 2025-02-03 | 201.90 | 201.90 | 196.60 | 196.60 | 1.6M |
| 2025-01-31 | 201.40 | 202.60 | 200.80 | 202.60 | 0.3M |
| 2025-01-30 | 202.60 | 202.60 | 201.40 | 202.00 | 0.4M |
| 2025-01-29 | 204.70 | 204.70 | 202.60 | 203.40 | 0.3M |
| 2025-01-28 | 199.20 | 207.00 | 198.10 | 207.00 | 1.0M |
| 2025-01-27 | 204.50 | 206.90 | 201.80 | 202.00 | 2.8M |
| 2025-01-24 | 206.60 | 206.80 | 204.70 | 205.30 | 0.3M |
| 2025-01-23 | 205.90 | 206.00 | 205.10 | 206.00 | 0.2M |
| 2025-01-22 | 203.40 | 204.10 | 202.70 | 204.10 | 0.3M |
| 2025-01-21 | 202.10 | 202.10 | 200.30 | 201.30 | 0.7M |
| 2025-01-20 | 204.70 | 204.70 | 201.40 | 202.00 | 0.4M |
| 2025-01-17 | 198.60 | 199.90 | 198.10 | 199.70 | 0.5M |
| 2025-01-16 | 204.20 | 204.90 | 201.20 | 202.10 | 2.1M |