146.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 156.90 | 156.90 | 156.90 | 156.90 | 3.0K |
| 09:25 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 10:50 | 155.00 | 155.00 | 155.00 | 155.00 | 2.0K |
| 13:25 | 154.55 | 154.55 | 154.55 | 154.55 | 0.0K |
| 14:05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.0K |
| 14:20 | 151.85 | 151.85 | 151.85 | 151.85 | 0.1K |
| 15:05 | 151.85 | 151.85 | 151.85 | 151.85 | 0.0K |
| 15:20 | 151.85 | 151.85 | 151.85 | 151.85 | 0.0K |
| 15:25 | 151.40 | 151.40 | 151.40 | 151.40 | 0.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 148.50 | 148.60 | 146.05 | 146.05 | 0.0M |
| 2025-09-26 | 148.20 | 149.50 | 147.35 | 149.40 | 0.0M |
| 2025-09-25 | 151.40 | 151.40 | 151.40 | 151.40 | 0.0M |
| 2025-09-24 | 156.90 | 156.90 | 151.40 | 151.40 | 0.0M |
| 2025-09-23 | 164.75 | 164.75 | 150.25 | 154.05 | 0.0M |
| 2025-09-22 | 167.45 | 167.45 | 152.50 | 152.85 | 0.0M |
| 2025-09-19 | 155.00 | 157.10 | 153.10 | 154.40 | 0.0M |
| 2025-09-18 | 155.10 | 160.90 | 153.15 | 160.90 | 0.0M |
| 2025-09-17 | 159.40 | 163.90 | 153.05 | 153.85 | 0.0M |
| 2025-09-16 | 150.25 | 154.45 | 150.25 | 152.80 | 0.0M |
| 2025-09-15 | 159.40 | 163.50 | 152.05 | 152.10 | 0.0M |
| 2025-09-12 | 156.40 | 156.40 | 152.00 | 154.30 | 0.0M |
| 2025-09-11 | 156.00 | 157.40 | 152.10 | 154.95 | 0.0M |
| 2025-09-10 | 158.65 | 158.70 | 151.70 | 151.85 | 0.0M |
| 2025-09-09 | 157.70 | 157.70 | 149.40 | 153.20 | 0.0M |
| 2025-09-08 | 156.20 | 157.60 | 151.50 | 151.95 | 0.0M |
| 2025-09-05 | 157.00 | 157.00 | 154.00 | 156.00 | 0.0M |
| 2025-09-04 | 160.00 | 160.05 | 157.45 | 157.45 | 0.0M |
| 2025-09-03 | 154.00 | 162.25 | 154.00 | 159.50 | 0.0M |
| 2025-09-02 | 159.50 | 159.70 | 152.30 | 153.30 | 0.0M |
| 2025-09-01 | 150.00 | 150.80 | 146.50 | 150.00 | 0.0M |
| 2025-08-29 | 151.60 | 152.85 | 149.40 | 150.00 | 0.0M |
| 2025-08-28 | 157.65 | 157.75 | 150.50 | 151.15 | 0.0M |
| 2025-08-26 | 152.00 | 158.70 | 149.00 | 150.75 | 0.0M |
| 2025-08-25 | 152.90 | 159.90 | 152.25 | 154.50 | 0.0M |
| 2025-08-22 | 156.00 | 156.35 | 145.65 | 152.30 | 0.0M |
| 2025-08-21 | 159.55 | 159.55 | 156.10 | 156.10 | 0.0M |
| 2025-08-20 | 164.95 | 165.00 | 156.05 | 160.00 | 0.0M |
| 2025-08-19 | 158.00 | 166.50 | 153.45 | 159.25 | 0.0M |
| 2025-08-18 | 157.35 | 158.00 | 154.25 | 156.90 | 0.0M |
| 2025-08-14 | 154.00 | 154.25 | 153.00 | 154.25 | 0.0M |
| 2025-08-13 | 162.00 | 162.00 | 151.55 | 153.00 | 0.0M |
| 2025-08-12 | 156.45 | 156.45 | 150.75 | 152.80 | 0.0M |
| 2025-08-11 | 158.70 | 158.70 | 152.25 | 154.15 | 0.0M |
| 2025-08-08 | 157.00 | 157.00 | 151.40 | 152.70 | 0.0M |
| 2025-08-07 | 154.00 | 156.70 | 149.00 | 151.45 | 0.0M |
| 2025-08-06 | 158.95 | 158.95 | 152.00 | 154.20 | 0.0M |
| 2025-08-05 | 153.40 | 154.35 | 152.80 | 152.80 | 0.0M |
| 2025-08-04 | 154.70 | 154.70 | 153.40 | 153.40 | 0.0M |
| 2025-08-01 | 159.00 | 160.00 | 154.50 | 154.50 | 0.0M |
| 2025-07-31 | 159.90 | 160.00 | 157.30 | 159.70 | 0.0M |
| 2025-07-30 | 162.70 | 162.70 | 156.00 | 160.70 | 0.0M |
| 2025-07-29 | 159.00 | 164.50 | 155.50 | 163.20 | 0.0M |
| 2025-07-28 | 165.00 | 165.00 | 156.30 | 159.10 | 0.0M |
| 2025-07-25 | 166.05 | 166.65 | 165.00 | 165.00 | 0.0M |
| 2025-07-24 | 174.25 | 174.25 | 164.75 | 166.65 | 0.0M |
| 2025-07-23 | 174.75 | 174.75 | 173.60 | 174.00 | 0.0M |
| 2025-07-22 | 176.80 | 178.60 | 175.40 | 175.75 | 0.0M |
| 2025-07-21 | 167.95 | 178.35 | 164.50 | 174.75 | 0.0M |
| 2025-07-18 | 166.10 | 167.00 | 162.00 | 164.95 | 0.0M |
| 2025-07-17 | 170.00 | 170.00 | 160.10 | 166.10 | 0.0M |
| 2025-07-16 | 165.00 | 167.20 | 165.00 | 167.00 | 0.0M |
| 2025-07-15 | 161.00 | 161.00 | 159.40 | 159.40 | 0.0M |
| 2025-07-14 | 156.95 | 162.45 | 156.95 | 161.45 | 0.0M |
| 2025-07-11 | 158.45 | 159.90 | 154.55 | 157.00 | 0.0M |
| 2025-07-10 | 160.50 | 160.70 | 160.50 | 160.70 | 0.0M |
| 2025-07-09 | 166.00 | 172.00 | 156.30 | 157.95 | 0.0M |
| 2025-07-08 | 163.00 | 163.00 | 161.30 | 161.30 | 0.0M |
| 2025-07-07 | 162.45 | 162.45 | 162.45 | 162.45 | 0.0M |
| 2025-07-04 | 162.45 | 162.45 | 162.45 | 162.45 | 0.0M |
| 2025-07-03 | 163.25 | 167.70 | 162.40 | 162.45 | 0.0M |
| 2025-07-02 | 160.75 | 164.00 | 160.70 | 163.25 | 0.0M |
| 2025-07-01 | 154.15 | 164.65 | 154.10 | 164.50 | 0.0M |
| 2025-06-30 | 166.65 | 168.00 | 162.45 | 167.20 | 0.0M |
| 2025-06-27 | 169.90 | 173.00 | 159.00 | 161.05 | 0.0M |
| 2025-06-26 | 161.50 | 168.00 | 157.35 | 164.75 | 0.0M |
| 2025-06-25 | 161.00 | 161.35 | 161.00 | 161.35 | 0.0M |
| 2025-06-24 | 163.10 | 163.50 | 159.00 | 159.55 | 0.0M |
| 2025-06-23 | 166.50 | 170.00 | 161.05 | 163.10 | 0.0M |
| 2025-06-20 | 157.90 | 177.70 | 154.50 | 165.05 | 0.0M |
| 2025-06-19 | 158.80 | 158.80 | 150.00 | 150.00 | 0.0M |
| 2025-06-18 | 155.95 | 163.60 | 151.50 | 151.50 | 0.0M |
| 2025-06-17 | 154.45 | 156.00 | 150.05 | 152.00 | 0.0M |
| 2025-06-16 | 156.00 | 163.00 | 154.40 | 154.50 | 0.0M |
| 2025-06-13 | 157.95 | 157.95 | 157.00 | 157.00 | 0.0M |
| 2025-06-12 | 155.30 | 164.00 | 152.15 | 159.90 | 0.0M |
| 2025-06-11 | 157.10 | 162.70 | 155.00 | 155.50 | 0.0M |
| 2025-06-10 | 164.00 | 164.50 | 156.05 | 160.70 | 0.0M |
| 2025-06-09 | 157.00 | 159.00 | 155.75 | 156.70 | 0.0M |
| 2025-06-06 | 156.15 | 158.85 | 154.10 | 158.00 | 0.0M |
| 2025-06-05 | 159.00 | 160.70 | 154.00 | 157.00 | 0.0M |
| 2025-06-04 | 152.70 | 155.30 | 152.05 | 153.95 | 0.0M |
| 2025-06-03 | 158.90 | 158.90 | 154.25 | 155.25 | 0.0M |
| 2025-06-02 | 154.55 | 159.70 | 152.25 | 155.00 | 0.0M |
| 2025-05-30 | 162.00 | 162.70 | 154.55 | 154.55 | 0.0M |
| 2025-05-29 | 156.60 | 158.50 | 153.05 | 155.80 | 0.0M |
| 2025-05-28 | 162.00 | 162.00 | 155.00 | 158.50 | 0.0M |
| 2025-05-27 | 155.00 | 162.95 | 153.00 | 162.95 | 0.0M |
| 2025-05-26 | 157.85 | 160.35 | 156.50 | 158.05 | 0.0M |
| 2025-05-23 | 157.00 | 163.00 | 156.40 | 160.35 | 0.0M |
| 2025-05-22 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2025-05-21 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2025-05-20 | 158.05 | 162.70 | 157.00 | 157.50 | 0.0M |
| 2025-05-19 | 171.00 | 171.00 | 156.80 | 164.90 | 0.0M |
| 2025-05-16 | 167.00 | 167.00 | 155.25 | 157.10 | 0.0M |
| 2025-05-15 | 157.65 | 157.65 | 157.00 | 157.00 | 0.0M |
| 2025-05-14 | 153.40 | 170.95 | 153.00 | 157.65 | 0.0M |
| 2025-05-13 | 148.95 | 150.00 | 147.55 | 147.55 | 0.0M |
| 2025-05-12 | 144.25 | 146.15 | 144.25 | 146.15 | 0.0M |
| 2025-05-09 | 155.00 | 155.00 | 139.05 | 140.55 | 0.0M |
| 2025-05-08 | 145.10 | 154.00 | 140.05 | 140.05 | 0.0M |
| 2025-05-06 | 145.65 | 150.75 | 144.00 | 145.85 | 0.0M |
| 2025-05-05 | 144.05 | 148.90 | 144.05 | 148.85 | 0.0M |
| 2025-05-02 | 155.00 | 155.00 | 144.00 | 146.15 | 0.0M |
| 2025-04-30 | 150.15 | 150.15 | 145.00 | 145.00 | 0.0M |
| 2025-04-29 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0M |
| 2025-04-28 | 148.55 | 150.15 | 148.55 | 150.10 | 0.0M |
| 2025-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2025-04-24 | 156.50 | 163.90 | 155.00 | 155.90 | 0.0M |
| 2025-04-23 | 157.70 | 157.70 | 146.60 | 149.60 | 0.0M |
| 2025-04-22 | 158.30 | 158.30 | 153.50 | 157.70 | 0.0M |
| 2025-04-21 | 156.35 | 163.00 | 150.00 | 154.40 | 0.0M |
| 2025-04-17 | 153.50 | 155.40 | 152.50 | 152.50 | 0.0M |
| 2025-04-16 | 151.50 | 152.10 | 151.20 | 151.20 | 0.0M |
| 2025-04-15 | 156.00 | 156.00 | 147.50 | 151.25 | 0.0M |
| 2025-04-11 | 154.50 | 154.50 | 147.00 | 147.65 | 0.0M |
| 2025-04-09 | 150.95 | 154.00 | 142.00 | 142.00 | 0.0M |
| 2025-04-08 | 144.00 | 152.25 | 143.00 | 143.00 | 0.0M |
| 2025-04-07 | 131.20 | 140.00 | 131.20 | 135.00 | 0.0M |
| 2025-04-04 | 143.35 | 143.35 | 142.40 | 142.40 | 0.0M |
| 2025-04-03 | 145.00 | 153.00 | 142.20 | 143.35 | 0.0M |
| 2025-04-02 | 146.00 | 148.00 | 146.00 | 147.55 | 0.0M |
| 2025-04-01 | 149.95 | 149.95 | 138.70 | 138.70 | 0.0M |
| 2025-03-28 | 136.30 | 141.95 | 134.40 | 134.85 | 0.0M |
| 2025-03-27 | 137.30 | 140.45 | 133.90 | 135.35 | 0.0M |
| 2025-03-26 | 151.50 | 151.50 | 136.35 | 138.05 | 0.0M |
| 2025-03-25 | 144.50 | 149.70 | 138.60 | 144.40 | 0.0M |
| 2025-03-24 | 145.00 | 145.00 | 141.35 | 142.35 | 0.0M |
| 2025-03-21 | 140.00 | 144.40 | 139.40 | 139.85 | 0.0M |
| 2025-03-20 | 145.85 | 145.85 | 137.00 | 137.25 | 0.0M |
| 2025-03-19 | 132.00 | 145.00 | 132.00 | 145.00 | 0.0M |
| 2025-03-18 | 141.40 | 143.40 | 133.00 | 139.90 | 0.0M |
| 2025-03-17 | 140.00 | 140.00 | 132.50 | 132.50 | 0.0M |
| 2025-03-13 | 138.55 | 143.00 | 135.00 | 138.50 | 0.0M |
| 2025-03-12 | 148.00 | 148.00 | 140.00 | 140.15 | 0.0M |
| 2025-03-11 | 145.00 | 150.75 | 145.00 | 145.85 | 0.0M |
| 2025-03-10 | 149.00 | 151.60 | 146.55 | 147.35 | 0.0M |
| 2025-03-07 | 152.00 | 152.10 | 147.00 | 148.00 | 0.0M |
| 2025-03-06 | 146.50 | 155.65 | 146.50 | 153.40 | 0.0M |
| 2025-03-05 | 145.65 | 154.25 | 145.50 | 146.05 | 0.0M |
| 2025-03-04 | 153.40 | 155.40 | 137.00 | 143.05 | 0.0M |
| 2025-03-03 | 141.65 | 145.00 | 138.70 | 143.80 | 0.0M |
| 2025-02-28 | 172.90 | 172.90 | 149.40 | 156.25 | 0.0M |
| 2025-02-27 | 153.55 | 153.55 | 153.55 | 153.55 | 0.0M |
| 2025-02-25 | 171.00 | 171.50 | 155.10 | 160.25 | 0.0M |
| 2025-02-24 | 163.95 | 163.95 | 153.55 | 160.55 | 0.0M |
| 2025-02-21 | 168.90 | 168.90 | 168.90 | 168.90 | 0.0M |
| 2025-02-20 | 154.90 | 154.90 | 154.90 | 154.90 | 0.0M |
| 2025-02-19 | 150.00 | 153.80 | 149.60 | 150.30 | 0.0M |
| 2025-02-18 | 145.50 | 145.50 | 145.50 | 145.50 | 0.0M |
| 2025-02-17 | 148.00 | 148.00 | 145.00 | 145.00 | 0.0M |
| 2025-02-14 | 155.85 | 155.85 | 148.00 | 148.00 | 0.0M |
| 2025-02-13 | 161.65 | 161.65 | 157.10 | 157.20 | 0.0M |
| 2025-02-12 | 160.00 | 163.00 | 151.00 | 157.00 | 0.0M |
| 2025-02-11 | 162.00 | 162.00 | 159.00 | 160.00 | 0.0M |
| 2025-02-10 | 165.00 | 165.00 | 164.15 | 164.50 | 0.0M |
| 2025-02-07 | 174.00 | 174.00 | 168.05 | 168.05 | 0.0M |
| 2025-02-06 | 170.00 | 170.00 | 166.05 | 166.65 | 0.0M |
| 2025-02-05 | 171.05 | 175.15 | 165.05 | 173.25 | 0.0M |
| 2025-02-04 | 172.00 | 173.30 | 172.00 | 173.30 | 0.0M |
| 2025-02-03 | 173.00 | 173.00 | 165.30 | 165.30 | 0.0M |
| 2025-02-01 | 173.75 | 173.75 | 169.15 | 173.60 | 0.0M |
| 2025-01-31 | 174.50 | 174.50 | 173.75 | 173.75 | 0.0M |
| 2025-01-30 | 169.00 | 174.40 | 169.00 | 171.50 | 0.0M |
| 2025-01-29 | 171.00 | 173.00 | 168.10 | 169.70 | 0.0M |
| 2025-01-28 | 163.25 | 175.45 | 163.25 | 170.10 | 0.0M |
| 2025-01-27 | 167.20 | 184.40 | 162.55 | 173.45 | 0.0M |
| 2025-01-24 | 183.90 | 188.20 | 169.55 | 172.20 | 0.0M |
| 2025-01-23 | 163.00 | 175.00 | 163.00 | 175.00 | 0.0M |
| 2025-01-22 | 172.05 | 175.05 | 172.05 | 173.75 | 0.0M |
| 2025-01-21 | 178.00 | 180.20 | 177.10 | 178.50 | 0.0M |
| 2025-01-20 | 170.50 | 182.80 | 170.15 | 182.15 | 0.0M |
| 2025-01-17 | 170.05 | 181.40 | 168.90 | 168.90 | 0.0M |
| 2025-01-16 | 170.00 | 177.00 | 170.00 | 171.05 | 0.0M |
| 2025-01-15 | 177.00 | 177.00 | 165.00 | 170.00 | 0.0M |
| 2025-01-14 | 176.00 | 176.00 | 166.00 | 172.20 | 0.0M |
| 2025-01-13 | 165.25 | 177.95 | 162.00 | 162.20 | 0.0M |
| 2025-01-10 | 178.00 | 183.00 | 176.80 | 182.85 | 0.0M |
| 2025-01-09 | 184.35 | 185.30 | 183.00 | 183.00 | 0.0M |
| 2025-01-08 | 193.40 | 198.70 | 180.00 | 184.00 | 0.0M |
| 2025-01-07 | 186.30 | 186.30 | 183.80 | 184.25 | 0.0M |
| 2025-01-06 | 191.20 | 193.70 | 185.00 | 185.80 | 0.0M |
| 2025-01-03 | 190.90 | 198.00 | 187.25 | 188.00 | 0.0M |
| 2025-01-02 | 189.30 | 192.45 | 186.90 | 191.60 | 0.0M |
| 2025-01-01 | 188.45 | 191.70 | 188.45 | 189.85 | 0.0M |