1,792.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,659.00 | 1,660.50 | 1,641.50 | 1,648.00 | 2,190.7K |
| 09:05 | 1,646.50 | 1,646.50 | 1,639.00 | 1,640.00 | 632.5K |
| 09:10 | 1,638.50 | 1,642.00 | 1,635.50 | 1,638.00 | 614.3K |
| 09:15 | 1,638.00 | 1,648.00 | 1,634.50 | 1,646.00 | 675.0K |
| 09:20 | 1,646.00 | 1,654.50 | 1,642.50 | 1,653.50 | 515.8K |
| 09:25 | 1,654.00 | 1,655.50 | 1,635.00 | 1,636.00 | 661.0K |
| 09:30 | 1,637.00 | 1,637.00 | 1,624.00 | 1,627.50 | 636.5K |
| 09:35 | 1,627.00 | 1,636.50 | 1,627.00 | 1,636.50 | 445.5K |
| 09:40 | 1,635.50 | 1,638.50 | 1,632.50 | 1,633.50 | 294.0K |
| 09:45 | 1,633.50 | 1,634.50 | 1,630.00 | 1,633.50 | 242.8K |
| 09:50 | 1,632.50 | 1,632.50 | 1,629.00 | 1,632.00 | 208.4K |
| 09:55 | 1,632.00 | 1,637.50 | 1,630.50 | 1,636.00 | 275.7K |
| 10:00 | 1,636.00 | 1,636.50 | 1,634.00 | 1,634.50 | 124.0K |
| 10:05 | 1,633.50 | 1,633.50 | 1,625.50 | 1,629.00 | 249.9K |
| 10:10 | 1,629.50 | 1,631.00 | 1,622.50 | 1,622.50 | 340.7K |
| 10:15 | 1,623.00 | 1,624.00 | 1,616.50 | 1,617.50 | 373.5K |
| 10:20 | 1,618.00 | 1,620.50 | 1,615.00 | 1,620.00 | 347.8K |
| 10:25 | 1,620.00 | 1,624.00 | 1,618.50 | 1,619.50 | 311.4K |
| 10:30 | 1,619.50 | 1,623.50 | 1,618.00 | 1,620.50 | 188.3K |
| 10:35 | 1,620.50 | 1,621.50 | 1,617.00 | 1,620.00 | 140.6K |
| 10:40 | 1,619.50 | 1,620.50 | 1,617.50 | 1,617.50 | 153.8K |
| 10:45 | 1,617.50 | 1,619.00 | 1,615.50 | 1,616.00 | 180.0K |
| 10:50 | 1,616.50 | 1,627.50 | 1,616.50 | 1,627.50 | 365.2K |
| 10:55 | 1,627.50 | 1,634.50 | 1,627.50 | 1,630.50 | 353.9K |
| 11:00 | 1,629.50 | 1,632.00 | 1,628.50 | 1,631.00 | 183.0K |
| 11:05 | 1,630.50 | 1,634.50 | 1,630.50 | 1,634.00 | 153.1K |
| 11:10 | 1,634.00 | 1,635.50 | 1,633.00 | 1,634.00 | 162.5K |
| 11:15 | 1,634.50 | 1,634.50 | 1,630.50 | 1,632.00 | 145.2K |
| 11:20 | 1,632.50 | 1,634.50 | 1,630.50 | 1,634.00 | 78.9K |
| 11:25 | 1,634.00 | 1,635.00 | 1,631.00 | 1,631.50 | 110.4K |
| 11:30 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 14.9K |
| 12:30 | 1,628.00 | 1,632.50 | 1,626.50 | 1,627.50 | 392.9K |
| 12:35 | 1,628.00 | 1,632.50 | 1,627.00 | 1,631.50 | 170.8K |
| 12:40 | 1,631.50 | 1,634.50 | 1,630.50 | 1,634.50 | 199.2K |
| 12:45 | 1,634.50 | 1,638.50 | 1,633.50 | 1,635.50 | 303.4K |
| 12:50 | 1,635.00 | 1,638.00 | 1,633.00 | 1,636.50 | 245.3K |
| 12:55 | 1,636.50 | 1,638.00 | 1,634.00 | 1,636.50 | 237.7K |
| 13:00 | 1,636.50 | 1,636.50 | 1,635.00 | 1,636.00 | 125.9K |
| 13:05 | 1,635.50 | 1,637.50 | 1,634.00 | 1,634.00 | 105.4K |
| 13:10 | 1,634.00 | 1,634.00 | 1,629.00 | 1,631.00 | 204.4K |
| 13:15 | 1,631.00 | 1,636.00 | 1,631.00 | 1,635.50 | 137.1K |
| 13:20 | 1,635.00 | 1,635.00 | 1,630.50 | 1,634.00 | 136.9K |
| 13:25 | 1,634.50 | 1,640.00 | 1,634.00 | 1,639.50 | 289.4K |
| 13:30 | 1,639.50 | 1,639.50 | 1,637.00 | 1,639.00 | 211.8K |
| 13:35 | 1,638.50 | 1,639.00 | 1,636.50 | 1,639.00 | 109.7K |
| 13:40 | 1,638.50 | 1,639.00 | 1,636.50 | 1,638.00 | 74.0K |
| 13:45 | 1,638.00 | 1,640.50 | 1,635.00 | 1,635.00 | 311.1K |
| 13:50 | 1,635.00 | 1,635.50 | 1,634.00 | 1,635.00 | 73.6K |
| 13:55 | 1,635.00 | 1,635.50 | 1,632.50 | 1,632.50 | 65.0K |
| 14:00 | 1,634.00 | 1,635.00 | 1,633.50 | 1,634.00 | 80.4K |
| 14:05 | 1,633.50 | 1,634.00 | 1,632.00 | 1,634.00 | 72.0K |
| 14:10 | 1,632.50 | 1,635.00 | 1,631.00 | 1,634.50 | 121.0K |
| 14:15 | 1,635.00 | 1,636.00 | 1,634.00 | 1,634.00 | 87.0K |
| 14:20 | 1,634.00 | 1,634.50 | 1,631.00 | 1,631.50 | 91.3K |
| 14:25 | 1,631.50 | 1,633.00 | 1,630.00 | 1,632.00 | 95.4K |
| 14:30 | 1,632.00 | 1,632.50 | 1,631.00 | 1,632.50 | 76.3K |
| 14:35 | 1,632.50 | 1,632.50 | 1,630.00 | 1,630.50 | 141.0K |
| 14:40 | 1,630.50 | 1,631.50 | 1,629.00 | 1,631.50 | 153.3K |
| 14:45 | 1,631.00 | 1,631.50 | 1,630.00 | 1,630.50 | 98.4K |
| 14:50 | 1,630.00 | 1,631.50 | 1,629.00 | 1,631.50 | 107.7K |
| 14:55 | 1,631.00 | 1,633.00 | 1,630.50 | 1,631.50 | 122.3K |
| 15:00 | 1,631.50 | 1,632.00 | 1,630.50 | 1,630.50 | 74.5K |
| 15:05 | 1,631.50 | 1,632.50 | 1,629.00 | 1,632.00 | 226.7K |
| 15:10 | 1,632.50 | 1,634.50 | 1,632.00 | 1,632.00 | 178.9K |
| 15:15 | 1,632.50 | 1,634.50 | 1,631.00 | 1,634.50 | 162.0K |
| 15:20 | 1,634.00 | 1,634.50 | 1,632.00 | 1,634.00 | 155.1K |
| 15:30 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,031.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 1,823.50 | 1,849.00 | 1,780.00 | 1,792.50 | 29.6M |
| 2025-09-25 | 1,723.50 | 1,855.00 | 1,699.50 | 1,844.00 | 48.0M |
| 2025-09-24 | 1,639.00 | 1,696.00 | 1,636.00 | 1,689.50 | 22.2M |
| 2025-09-22 | 1,660.00 | 1,662.00 | 1,615.00 | 1,628.00 | 17.8M |
| 2025-09-19 | 1,650.00 | 1,668.00 | 1,582.00 | 1,638.50 | 61.1M |
| 2025-09-18 | 1,577.00 | 1,659.00 | 1,577.00 | 1,639.00 | 27.6M |
| 2025-09-17 | 1,592.50 | 1,624.00 | 1,577.00 | 1,577.00 | 22.5M |
| 2025-09-16 | 1,638.00 | 1,639.00 | 1,553.50 | 1,605.00 | 40.8M |
| 2025-09-12 | 1,588.00 | 1,683.00 | 1,576.00 | 1,640.00 | 46.8M |
| 2025-09-11 | 1,541.00 | 1,629.50 | 1,525.50 | 1,593.50 | 55.9M |
| 2025-09-10 | 1,490.00 | 1,526.00 | 1,463.00 | 1,471.00 | 36.2M |
| 2025-09-09 | 1,600.00 | 1,601.00 | 1,495.00 | 1,498.00 | 45.8M |
| 2025-09-08 | 1,522.50 | 1,574.50 | 1,520.00 | 1,570.00 | 32.1M |
| 2025-09-05 | 1,508.50 | 1,544.50 | 1,433.00 | 1,474.50 | 39.8M |
| 2025-09-04 | 1,444.50 | 1,518.00 | 1,441.50 | 1,468.50 | 39.7M |
| 2025-09-03 | 1,406.00 | 1,481.00 | 1,390.00 | 1,435.50 | 35.9M |
| 2025-09-02 | 1,400.00 | 1,434.00 | 1,391.00 | 1,414.00 | 22.2M |
| 2025-09-01 | 1,367.00 | 1,401.50 | 1,357.50 | 1,387.50 | 17.4M |
| 2025-08-29 | 1,358.00 | 1,377.00 | 1,340.50 | 1,364.00 | 19.1M |
| 2025-08-28 | 1,300.00 | 1,374.00 | 1,288.00 | 1,368.50 | 24.4M |
| 2025-08-27 | 1,257.50 | 1,317.00 | 1,225.00 | 1,313.00 | 22.4M |
| 2025-08-26 | 1,259.50 | 1,269.00 | 1,231.00 | 1,244.00 | 30.8M |
| 2025-08-25 | 1,245.00 | 1,283.50 | 1,244.00 | 1,269.50 | 18.7M |
| 2025-08-22 | 1,175.00 | 1,219.00 | 1,167.00 | 1,208.50 | 22.6M |
| 2025-08-21 | 1,095.00 | 1,169.50 | 1,095.00 | 1,138.00 | 14.3M |
| 2025-08-20 | 1,127.00 | 1,134.00 | 1,076.50 | 1,093.00 | 12.5M |
| 2025-08-19 | 1,100.00 | 1,156.50 | 1,098.00 | 1,130.50 | 15.5M |
| 2025-08-18 | 1,109.50 | 1,139.00 | 1,101.00 | 1,116.00 | 16.5M |
| 2025-08-15 | 1,008.00 | 1,120.00 | 1,004.50 | 1,084.00 | 30.4M |
| 2025-08-14 | 1,005.00 | 1,040.00 | 998.30 | 1,008.00 | 15.8M |
| 2025-08-13 | 1,000.00 | 1,005.00 | 990.20 | 1,005.00 | 13.5M |
| 2025-08-12 | 995.00 | 999.90 | 985.30 | 996.00 | 11.9M |
| 2025-08-08 | 980.00 | 1,000.00 | 979.40 | 996.10 | 18.5M |
| 2025-08-07 | 962.80 | 984.00 | 962.10 | 982.00 | 16.4M |
| 2025-08-06 | 957.10 | 987.30 | 950.00 | 975.00 | 53.6M |
| 2025-08-05 | 876.40 | 889.80 | 875.30 | 885.00 | 7.0M |
| 2025-08-04 | 867.00 | 875.50 | 864.50 | 869.60 | 4.5M |
| 2025-08-01 | 886.00 | 895.00 | 881.50 | 884.60 | 6.4M |
| 2025-07-31 | 884.90 | 894.00 | 871.40 | 892.70 | 9.0M |
| 2025-07-30 | 864.50 | 887.90 | 858.30 | 887.50 | 6.7M |
| 2025-07-29 | 871.00 | 871.00 | 860.90 | 863.50 | 4.1M |
| 2025-07-28 | 880.00 | 884.70 | 869.60 | 877.00 | 4.6M |
| 2025-07-25 | 880.00 | 895.00 | 879.50 | 886.00 | 9.4M |
| 2025-07-24 | 861.00 | 879.40 | 856.10 | 878.90 | 9.6M |
| 2025-07-23 | 849.70 | 872.60 | 849.60 | 862.30 | 12.2M |
| 2025-07-22 | 843.00 | 850.00 | 840.30 | 849.60 | 4.5M |
| 2025-07-18 | 830.00 | 846.70 | 826.70 | 835.90 | 4.6M |
| 2025-07-17 | 835.20 | 836.50 | 824.20 | 832.00 | 4.3M |
| 2025-07-16 | 839.00 | 849.90 | 835.00 | 845.20 | 5.0M |
| 2025-07-15 | 839.90 | 843.00 | 834.00 | 840.00 | 4.1M |
| 2025-07-14 | 845.00 | 848.20 | 836.00 | 842.30 | 4.1M |
| 2025-07-11 | 840.00 | 850.00 | 835.00 | 847.10 | 9.5M |
| 2025-07-10 | 821.70 | 847.00 | 813.20 | 841.90 | 8.9M |
| 2025-07-09 | 845.10 | 847.90 | 826.80 | 826.80 | 8.0M |
| 2025-07-08 | 800.30 | 829.80 | 798.90 | 823.90 | 4.6M |
| 2025-07-07 | 814.20 | 818.70 | 805.40 | 806.80 | 3.2M |
| 2025-07-04 | 838.00 | 842.10 | 815.90 | 818.90 | 5.8M |
| 2025-07-03 | 825.00 | 844.00 | 823.30 | 843.00 | 13.6M |
| 2025-07-02 | 816.00 | 825.80 | 807.00 | 814.20 | 6.1M |
| 2025-07-01 | 810.00 | 826.00 | 800.10 | 823.00 | 6.0M |
| 2025-06-30 | 810.00 | 822.50 | 804.40 | 807.00 | 7.4M |
| 2025-06-27 | 793.70 | 813.00 | 789.20 | 810.00 | 8.5M |
| 2025-06-26 | 780.20 | 792.00 | 780.20 | 788.20 | 3.5M |
| 2025-06-25 | 796.00 | 800.90 | 779.90 | 786.50 | 4.0M |
| 2025-06-24 | 772.00 | 796.30 | 765.10 | 796.30 | 4.3M |
| 2025-06-23 | 777.00 | 777.90 | 762.10 | 765.10 | 2.8M |
| 2025-06-20 | 787.00 | 792.70 | 781.20 | 781.20 | 5.3M |
| 2025-06-19 | 790.30 | 793.10 | 781.20 | 788.20 | 2.8M |
| 2025-06-18 | 785.30 | 804.80 | 784.10 | 794.20 | 5.8M |
| 2025-06-17 | 765.20 | 789.00 | 764.00 | 789.00 | 4.3M |
| 2025-06-16 | 770.90 | 772.40 | 754.60 | 766.30 | 3.2M |
| 2025-06-13 | 785.60 | 785.60 | 761.20 | 763.00 | 3.8M |
| 2025-06-12 | 781.50 | 793.60 | 768.30 | 780.90 | 4.8M |
| 2025-06-11 | 779.80 | 783.00 | 769.10 | 782.00 | 3.9M |
| 2025-06-10 | 750.00 | 778.80 | 749.90 | 772.20 | 6.3M |
| 2025-06-09 | 746.80 | 752.10 | 737.30 | 747.90 | 4.4M |
| 2025-06-06 | 764.40 | 766.20 | 743.00 | 747.00 | 5.9M |
| 2025-06-05 | 760.20 | 769.60 | 760.20 | 764.50 | 3.3M |
| 2025-06-04 | 765.00 | 770.00 | 760.20 | 763.80 | 4.0M |
| 2025-06-03 | 774.00 | 774.40 | 765.00 | 765.00 | 3.6M |
| 2025-06-02 | 780.00 | 781.20 | 770.10 | 770.60 | 4.5M |
| 2025-05-30 | 789.60 | 792.20 | 784.60 | 784.80 | 7.2M |
| 2025-05-29 | 796.40 | 800.80 | 790.60 | 792.30 | 5.2M |
| 2025-05-28 | 802.00 | 821.00 | 794.20 | 796.40 | 6.3M |
| 2025-05-27 | 800.00 | 803.90 | 793.70 | 800.20 | 3.0M |
| 2025-05-26 | 804.90 | 809.90 | 797.50 | 798.10 | 3.3M |
| 2025-05-23 | 806.00 | 807.10 | 798.00 | 800.00 | 2.8M |
| 2025-05-22 | 785.10 | 812.00 | 783.10 | 807.20 | 6.5M |
| 2025-05-21 | 795.00 | 795.00 | 781.10 | 787.00 | 5.3M |
| 2025-05-20 | 807.00 | 809.00 | 793.30 | 795.00 | 4.3M |
| 2025-05-19 | 796.00 | 808.30 | 794.50 | 801.00 | 2.8M |
| 2025-05-16 | 806.00 | 812.80 | 791.00 | 804.40 | 6.1M |
| 2025-05-15 | 796.40 | 812.00 | 792.30 | 812.00 | 5.3M |
| 2025-05-14 | 814.00 | 817.80 | 790.70 | 798.80 | 5.7M |
| 2025-05-13 | 825.10 | 828.00 | 800.30 | 811.30 | 10.6M |
| 2025-05-12 | 777.70 | 820.00 | 775.10 | 820.00 | 14.5M |
| 2025-05-09 | 802.60 | 812.00 | 791.00 | 807.20 | 9.3M |
| 2025-05-08 | 800.50 | 805.90 | 796.50 | 798.50 | 4.3M |
| 2025-05-07 | 792.50 | 804.00 | 786.10 | 800.60 | 5.7M |
| 2025-05-02 | 790.00 | 798.00 | 778.30 | 792.00 | 6.0M |
| 2025-05-01 | 788.00 | 795.70 | 772.20 | 788.00 | 8.8M |
| 2025-04-30 | 818.90 | 820.00 | 787.10 | 794.80 | 11.6M |
| 2025-04-28 | 819.00 | 821.00 | 808.00 | 810.00 | 78.2M |
| 2025-04-25 | 823.00 | 827.00 | 813.00 | 815.00 | 8.9M |
| 2025-04-24 | 827.00 | 832.00 | 814.00 | 818.00 | 7.1M |
| 2025-04-23 | 837.00 | 839.00 | 823.00 | 826.00 | 7.1M |
| 2025-04-22 | 812.00 | 824.00 | 810.00 | 822.00 | 5.4M |
| 2025-04-21 | 844.00 | 844.00 | 817.00 | 817.00 | 5.3M |
| 2025-04-18 | 840.00 | 847.00 | 822.00 | 840.00 | 7.4M |
| 2025-04-17 | 821.00 | 836.00 | 820.00 | 830.00 | 6.1M |
| 2025-04-16 | 830.00 | 832.00 | 810.00 | 824.00 | 7.4M |
| 2025-04-15 | 845.00 | 852.00 | 828.00 | 830.00 | 7.9M |
| 2025-04-14 | 860.00 | 864.00 | 837.00 | 843.00 | 13.2M |
| 2025-04-11 | 819.00 | 848.00 | 805.00 | 846.00 | 14.0M |
| 2025-04-10 | 848.00 | 849.00 | 794.00 | 830.00 | 19.8M |
| 2025-04-09 | 745.00 | 759.00 | 712.00 | 743.00 | 21.0M |
| 2025-04-08 | 740.00 | 752.00 | 727.00 | 752.00 | 8.7M |
| 2025-04-07 | 683.00 | 708.00 | 650.00 | 652.00 | 28.8M |
| 2025-04-04 | 822.00 | 831.00 | 767.00 | 798.00 | 24.9M |
| 2025-04-03 | 813.00 | 864.00 | 813.00 | 844.00 | 16.2M |
| 2025-04-02 | 866.00 | 872.00 | 838.00 | 865.00 | 18.2M |
| 2025-04-01 | 898.00 | 918.00 | 861.00 | 863.00 | 18.1M |
| 2025-03-31 | 886.00 | 907.00 | 882.00 | 889.00 | 18.5M |
| 2025-03-28 | 920.00 | 950.00 | 908.00 | 915.00 | 21.2M |
| 2025-03-27 | 935.00 | 946.00 | 918.00 | 930.00 | 22.3M |
| 2025-03-26 | 928.00 | 966.00 | 916.00 | 943.00 | 40.4M |
| 2025-03-25 | 991.00 | 991.00 | 928.00 | 935.00 | 52.1M |
| 2025-03-24 | 991.00 | 1,040.00 | 958.00 | 965.00 | 111.1M |
| 2025-03-21 | 908.00 | 967.00 | 905.00 | 958.00 | 147.5M |
| 2025-03-19 | 843.00 | 883.00 | 842.00 | 874.00 | 176.0M |
| 2025-03-18 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2025-03-17 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |