498.55
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:35 | 466.01 | 466.01 | 466.01 | 466.01 | 0.0K |
| 10:20 | 467.01 | 467.01 | 467.01 | 467.01 | 0.2K |
| 10:35 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:40 | 469.99 | 470.00 | 469.99 | 470.00 | 0.1K |
| 10:45 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:40 | 470.00 | 470.00 | 470.00 | 470.00 | 1.0K |
| 11:55 | 470.00 | 470.00 | 470.00 | 470.00 | 0.3K |
| 12:05 | 470.00 | 470.00 | 470.00 | 470.00 | 0.8K |
| 12:10 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 12:40 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 12:50 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 13:15 | 469.99 | 469.99 | 467.50 | 467.50 | 0.2K |
| 14:00 | 470.99 | 470.99 | 470.99 | 470.99 | 0.1K |
| 14:15 | 470.99 | 470.99 | 470.99 | 470.99 | 0.0K |
| 14:20 | 471.00 | 474.00 | 471.00 | 474.00 | 4.4K |
| 14:50 | 470.00 | 470.00 | 470.00 | 470.00 | 1.0K |
| 14:55 | 470.00 | 470.00 | 470.00 | 470.00 | 1.1K |
| 15:00 | 471.00 | 471.00 | 471.00 | 471.00 | 0.1K |
| 15:05 | 471.00 | 471.00 | 471.00 | 471.00 | 0.1K |
| 16:25 | 471.00 | 471.00 | 471.00 | 471.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 508.95 | 532.00 | 485.25 | 498.55 | 0.0M |
| 2025-09-29 | 494.90 | 517.00 | 481.00 | 503.81 | 0.1M |
| 2025-09-26 | 470.20 | 485.00 | 461.60 | 479.59 | 0.1M |
| 2025-09-25 | 475.00 | 479.99 | 467.00 | 467.82 | 0.0M |
| 2025-09-24 | 470.00 | 485.00 | 465.10 | 472.41 | 0.0M |
| 2025-09-23 | 471.00 | 471.00 | 465.24 | 469.95 | 0.0M |
| 2025-09-22 | 466.01 | 474.00 | 466.01 | 471.00 | 0.0M |
| 2025-09-19 | 478.27 | 484.00 | 465.10 | 470.84 | 0.0M |
| 2025-09-18 | 464.89 | 483.00 | 459.00 | 478.27 | 0.1M |
| 2025-09-17 | 459.00 | 470.00 | 440.00 | 460.40 | 0.0M |
| 2025-09-16 | 480.00 | 480.00 | 462.00 | 464.09 | 0.0M |
| 2025-09-15 | 478.00 | 484.00 | 472.02 | 476.98 | 0.0M |
| 2025-09-12 | 468.00 | 483.90 | 466.00 | 476.49 | 0.1M |
| 2025-09-11 | 459.00 | 478.90 | 454.55 | 466.72 | 0.1M |
| 2025-09-10 | 457.00 | 464.99 | 453.00 | 454.50 | 0.0M |
| 2025-09-09 | 460.00 | 460.00 | 451.00 | 454.09 | 0.0M |
| 2025-09-08 | 459.77 | 462.00 | 450.00 | 457.75 | 0.0M |
| 2025-09-05 | 455.00 | 460.00 | 451.00 | 456.27 | 0.0M |
| 2025-09-04 | 455.90 | 457.00 | 451.18 | 452.02 | 0.0M |
| 2025-09-03 | 457.99 | 457.99 | 445.00 | 450.79 | 0.0M |
| 2025-09-02 | 454.47 | 462.00 | 448.00 | 451.58 | 0.0M |
| 2025-09-01 | 455.00 | 464.99 | 453.00 | 454.47 | 0.0M |
| 2025-08-29 | 457.50 | 467.98 | 455.00 | 461.86 | 0.0M |
| 2025-08-28 | 464.80 | 464.80 | 456.00 | 457.57 | 0.0M |
| 2025-08-27 | 469.98 | 469.98 | 456.00 | 457.02 | 0.0M |
| 2025-08-26 | 469.01 | 469.01 | 461.00 | 462.03 | 0.0M |
| 2025-08-25 | 460.00 | 474.00 | 460.00 | 469.98 | 0.0M |
| 2025-08-22 | 470.00 | 477.00 | 465.00 | 468.92 | 0.0M |
| 2025-08-21 | 477.99 | 478.00 | 465.00 | 472.28 | 0.0M |
| 2025-08-20 | 479.51 | 479.51 | 473.00 | 475.37 | 0.0M |
| 2025-08-19 | 469.00 | 484.00 | 469.00 | 472.51 | 0.0M |
| 2025-08-18 | 484.00 | 484.00 | 465.01 | 471.30 | 0.0M |
| 2025-08-15 | 489.50 | 489.50 | 475.50 | 479.39 | 0.0M |
| 2025-08-13 | 484.98 | 494.99 | 475.00 | 478.37 | 0.0M |
| 2025-08-12 | 480.99 | 500.00 | 475.00 | 482.00 | 0.1M |
| 2025-08-11 | 482.00 | 488.00 | 473.60 | 475.42 | 0.0M |
| 2025-08-08 | 478.00 | 500.00 | 465.00 | 470.85 | 0.1M |
| 2025-08-07 | 474.90 | 487.90 | 468.00 | 480.93 | 0.0M |
| 2025-08-06 | 468.63 | 488.00 | 468.63 | 474.48 | 0.0M |
| 2025-08-05 | 456.00 | 502.02 | 455.00 | 468.63 | 0.2M |
| 2025-08-04 | 467.99 | 467.99 | 450.00 | 456.38 | 0.0M |
| 2025-08-01 | 493.00 | 494.00 | 465.00 | 469.87 | 0.0M |
| 2025-07-31 | 490.00 | 526.65 | 461.00 | 486.42 | 0.2M |
| 2025-07-30 | 446.99 | 486.87 | 439.90 | 486.87 | 0.2M |
| 2025-07-29 | 500.00 | 501.00 | 439.69 | 442.61 | 0.1M |
| 2025-07-28 | 484.44 | 488.54 | 480.00 | 488.54 | 0.1M |
| 2025-07-25 | 410.00 | 444.13 | 405.02 | 444.13 | 0.5M |
| 2025-07-24 | 395.27 | 411.00 | 387.57 | 403.75 | 0.0M |
| 2025-07-23 | 367.25 | 408.27 | 362.00 | 386.07 | 0.1M |
| 2025-07-22 | 376.00 | 379.24 | 368.00 | 371.15 | 0.0M |
| 2025-07-21 | 370.00 | 379.40 | 362.61 | 375.94 | 0.0M |
| 2025-07-18 | 380.00 | 380.00 | 370.00 | 373.26 | 0.0M |
| 2025-07-17 | 382.75 | 388.00 | 376.00 | 382.51 | 0.0M |
| 2025-07-16 | 381.01 | 388.99 | 379.00 | 380.06 | 0.0M |
| 2025-07-15 | 387.00 | 389.89 | 381.10 | 385.02 | 0.0M |
| 2025-07-14 | 388.10 | 393.00 | 384.00 | 386.78 | 0.0M |
| 2025-07-11 | 397.90 | 399.00 | 382.05 | 384.21 | 0.0M |
| 2025-07-10 | 404.80 | 410.00 | 389.25 | 391.04 | 0.0M |
| 2025-07-09 | 380.88 | 419.67 | 375.16 | 391.55 | 0.1M |
| 2025-07-08 | 381.11 | 395.00 | 381.00 | 381.52 | 0.0M |
| 2025-07-07 | 400.00 | 409.00 | 386.00 | 392.53 | 0.0M |
| 2025-07-04 | 385.00 | 395.00 | 380.00 | 389.90 | 0.0M |
| 2025-07-03 | 388.00 | 388.00 | 375.00 | 378.86 | 0.0M |
| 2025-07-02 | 375.02 | 380.00 | 375.00 | 379.63 | 0.0M |
| 2025-07-01 | 381.00 | 381.00 | 373.00 | 379.91 | 0.0M |
| 2025-06-30 | 370.00 | 387.90 | 363.50 | 377.91 | 0.0M |
| 2025-06-27 | 370.00 | 371.98 | 360.00 | 368.67 | 0.0M |
| 2025-06-26 | 363.99 | 368.90 | 355.00 | 362.11 | 0.0M |
| 2025-06-25 | 356.00 | 360.00 | 350.00 | 359.16 | 0.0M |
| 2025-06-24 | 355.00 | 361.30 | 350.51 | 359.33 | 0.0M |
| 2025-06-23 | 350.00 | 358.88 | 340.00 | 340.19 | 0.0M |
| 2025-06-20 | 350.11 | 361.90 | 350.11 | 359.81 | 0.0M |
| 2025-06-19 | 357.00 | 365.74 | 352.00 | 357.80 | 0.0M |
| 2025-06-18 | 360.00 | 362.00 | 357.10 | 360.21 | 0.0M |
| 2025-06-17 | 361.44 | 370.00 | 357.00 | 364.83 | 0.0M |
| 2025-06-16 | 366.00 | 366.00 | 356.01 | 361.64 | 0.0M |
| 2025-06-13 | 372.90 | 372.90 | 356.00 | 359.86 | 0.0M |
| 2025-06-12 | 381.00 | 387.00 | 361.12 | 365.44 | 0.0M |
| 2025-06-11 | 389.79 | 396.00 | 378.10 | 380.67 | 0.0M |
| 2025-06-10 | 369.80 | 392.97 | 368.00 | 380.74 | 0.0M |
| 2025-06-05 | 374.80 | 374.80 | 361.00 | 364.05 | 0.0M |
| 2025-06-04 | 371.00 | 372.00 | 361.11 | 367.12 | 0.0M |
| 2025-06-03 | 375.00 | 376.10 | 360.00 | 365.17 | 0.0M |
| 2025-06-02 | 394.00 | 394.95 | 370.00 | 370.83 | 0.0M |
| 2025-05-30 | 376.71 | 395.80 | 376.71 | 389.33 | 0.0M |
| 2025-05-29 | 355.00 | 380.00 | 355.00 | 376.71 | 0.0M |
| 2025-05-27 | 344.35 | 370.80 | 340.10 | 361.93 | 0.0M |
| 2025-05-26 | 355.41 | 355.41 | 342.10 | 344.33 | 0.0M |
| 2025-05-23 | 360.00 | 363.45 | 331.10 | 355.41 | 0.0M |
| 2025-05-22 | 371.00 | 371.00 | 357.00 | 358.10 | 0.0M |
| 2025-05-21 | 357.00 | 382.10 | 357.00 | 366.86 | 0.0M |
| 2025-05-20 | 363.00 | 363.00 | 351.23 | 354.33 | 0.0M |
| 2025-05-19 | 370.01 | 373.00 | 355.00 | 360.20 | 0.0M |
| 2025-05-16 | 376.00 | 386.00 | 367.00 | 369.15 | 0.0M |
| 2025-05-15 | 400.00 | 412.80 | 373.02 | 375.60 | 0.1M |
| 2025-05-14 | 351.11 | 392.61 | 351.11 | 390.61 | 0.1M |
| 2025-05-13 | 378.99 | 378.99 | 355.02 | 356.92 | 0.0M |
| 2025-05-12 | 373.99 | 376.49 | 330.00 | 376.36 | 0.2M |
| 2025-05-09 | 355.00 | 363.99 | 342.26 | 342.26 | 0.0M |
| 2025-05-08 | 440.00 | 458.00 | 380.29 | 380.29 | 0.1M |
| 2025-05-07 | 380.00 | 422.75 | 364.00 | 422.54 | 0.2M |
| 2025-05-06 | 384.00 | 384.32 | 379.99 | 384.32 | 0.0M |
| 2025-05-05 | 325.00 | 349.38 | 301.00 | 349.38 | 0.1M |
| 2025-05-02 | 305.90 | 322.00 | 305.90 | 317.62 | 0.0M |
| 2025-04-30 | 305.00 | 334.99 | 284.97 | 301.33 | 0.1M |
| 2025-04-29 | 300.00 | 325.00 | 293.50 | 316.63 | 0.0M |
| 2025-04-28 | 325.00 | 328.00 | 295.10 | 298.78 | 0.0M |
| 2025-04-25 | 335.00 | 335.00 | 315.00 | 322.81 | 0.0M |
| 2025-04-24 | 317.00 | 334.99 | 310.00 | 320.78 | 0.0M |
| 2025-04-23 | 282.78 | 315.46 | 282.00 | 315.46 | 0.1M |
| 2025-04-22 | 297.99 | 297.99 | 282.12 | 286.78 | 0.0M |
| 2025-04-21 | 293.01 | 297.00 | 290.01 | 294.48 | 0.0M |
| 2025-04-18 | 297.99 | 309.00 | 283.01 | 293.60 | 0.0M |
| 2025-04-17 | 285.00 | 289.99 | 284.00 | 287.86 | 0.0M |
| 2025-04-16 | 297.00 | 300.00 | 281.01 | 285.16 | 0.0M |
| 2025-04-15 | 296.00 | 296.00 | 285.00 | 288.27 | 0.0M |
| 2025-04-14 | 284.01 | 286.99 | 284.00 | 285.01 | 0.0M |
| 2025-04-11 | 280.55 | 289.88 | 280.55 | 286.53 | 0.0M |
| 2025-04-10 | 281.00 | 293.99 | 281.00 | 287.65 | 0.0M |
| 2025-04-09 | 292.49 | 300.00 | 268.10 | 280.07 | 0.0M |
| 2025-04-08 | 290.00 | 298.50 | 290.00 | 292.49 | 0.0M |
| 2025-04-07 | 300.00 | 300.00 | 272.15 | 288.22 | 0.0M |
| 2025-04-04 | 305.00 | 307.86 | 301.00 | 302.35 | 0.0M |
| 2025-04-03 | 310.00 | 310.00 | 304.00 | 304.57 | 0.0M |
| 2025-03-27 | 315.00 | 317.85 | 305.11 | 308.60 | 0.0M |
| 2025-03-26 | 295.00 | 324.50 | 295.00 | 310.04 | 0.1M |
| 2025-03-25 | 298.00 | 298.00 | 286.00 | 295.00 | 0.0M |
| 2025-03-21 | 291.25 | 296.00 | 291.25 | 295.74 | 0.0M |
| 2025-03-20 | 294.00 | 299.89 | 291.15 | 293.48 | 0.0M |
| 2025-03-19 | 298.01 | 306.70 | 294.12 | 296.30 | 0.0M |
| 2025-03-18 | 297.00 | 315.00 | 295.02 | 303.39 | 0.0M |
| 2025-03-17 | 295.45 | 299.90 | 292.50 | 297.85 | 0.0M |
| 2025-03-14 | 294.99 | 299.99 | 294.99 | 295.44 | 0.0M |
| 2025-03-13 | 294.80 | 300.00 | 291.10 | 295.05 | 0.0M |
| 2025-03-12 | 304.00 | 304.00 | 290.53 | 294.05 | 0.0M |
| 2025-03-11 | 299.97 | 299.97 | 285.05 | 291.57 | 0.0M |
| 2025-03-10 | 295.00 | 299.00 | 290.00 | 292.70 | 0.0M |
| 2025-03-07 | 286.02 | 295.99 | 282.50 | 292.06 | 0.0M |
| 2025-03-06 | 286.00 | 297.00 | 286.00 | 288.04 | 0.0M |
| 2025-03-05 | 297.14 | 309.00 | 286.18 | 288.22 | 0.0M |
| 2025-03-04 | 293.00 | 298.00 | 286.00 | 290.57 | 0.0M |
| 2025-03-03 | 324.90 | 324.90 | 280.50 | 291.57 | 0.1M |
| 2025-02-28 | 283.00 | 302.01 | 272.00 | 302.01 | 0.0M |
| 2025-02-27 | 275.00 | 294.38 | 271.00 | 274.55 | 0.0M |
| 2025-02-26 | 265.00 | 270.00 | 263.00 | 268.20 | 0.0M |
| 2025-02-25 | 265.00 | 273.50 | 262.25 | 264.12 | 0.0M |
| 2025-02-24 | 278.50 | 278.50 | 263.00 | 268.63 | 0.0M |
| 2025-02-21 | 261.14 | 275.00 | 261.14 | 270.00 | 0.0M |
| 2025-02-20 | 261.00 | 270.00 | 259.00 | 269.14 | 0.0M |
| 2025-02-19 | 279.00 | 279.00 | 260.00 | 260.74 | 0.0M |
| 2025-02-18 | 255.00 | 270.00 | 246.00 | 265.87 | 0.0M |
| 2025-02-17 | 258.55 | 263.55 | 258.55 | 260.32 | 0.0M |
| 2025-02-14 | 261.00 | 265.00 | 260.05 | 262.00 | 0.0M |
| 2025-02-13 | 263.00 | 271.80 | 260.00 | 260.28 | 0.0M |
| 2025-02-12 | 267.67 | 267.67 | 266.80 | 267.97 | 0.0M |
| 2025-02-11 | 262.01 | 269.00 | 262.00 | 267.97 | 0.0M |
| 2025-02-10 | 268.00 | 271.70 | 268.00 | 267.98 | 0.0M |
| 2025-02-07 | 258.00 | 272.95 | 258.00 | 267.98 | 0.0M |
| 2025-02-06 | 270.00 | 270.00 | 265.50 | 265.50 | 0.0M |
| 2025-02-04 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-02-03 | 265.02 | 267.00 | 265.02 | 266.00 | 0.0M |
| 2025-01-31 | 270.00 | 279.00 | 261.10 | 266.03 | 0.0M |
| 2025-01-30 | 280.00 | 280.00 | 261.05 | 270.00 | 0.0M |
| 2025-01-29 | 270.00 | 270.00 | 264.55 | 270.36 | 0.0M |
| 2025-01-28 | 270.00 | 274.90 | 268.02 | 270.36 | 0.0M |
| 2025-01-27 | 278.99 | 278.99 | 271.50 | 271.97 | 0.0M |
| 2025-01-24 | 270.00 | 279.00 | 260.10 | 274.99 | 0.0M |
| 2025-01-23 | 270.00 | 271.20 | 256.00 | 270.09 | 0.0M |
| 2025-01-22 | 284.00 | 284.00 | 265.01 | 270.00 | 0.0M |
| 2025-01-21 | 294.00 | 294.00 | 271.12 | 272.12 | 0.0M |
| 2025-01-20 | 290.00 | 300.00 | 275.05 | 277.09 | 0.0M |
| 2025-01-17 | 283.93 | 289.00 | 270.00 | 284.40 | 0.0M |
| 2025-01-16 | 281.95 | 281.95 | 265.10 | 278.55 | 0.0M |
| 2025-01-15 | 265.76 | 282.00 | 265.75 | 275.00 | 0.0M |
| 2025-01-14 | 267.50 | 282.00 | 265.12 | 265.37 | 0.0M |
| 2025-01-13 | 270.00 | 270.00 | 251.00 | 260.60 | 0.0M |
| 2025-01-10 | 264.00 | 267.90 | 263.00 | 267.90 | 0.0M |
| 2025-01-09 | 265.00 | 265.01 | 262.00 | 262.41 | 0.0M |
| 2025-01-08 | 279.99 | 279.99 | 257.10 | 267.01 | 0.0M |
| 2025-01-07 | 279.00 | 279.00 | 273.00 | 272.54 | 0.0M |
| 2025-01-06 | 277.00 | 281.99 | 272.10 | 272.54 | 0.0M |
| 2025-01-03 | 283.95 | 283.95 | 271.11 | 271.95 | 0.0M |
| 2025-01-02 | 275.00 | 284.99 | 275.00 | 279.90 | 0.0M |
| 2025-01-01 | 270.00 | 284.99 | 270.00 | 279.00 | 0.0M |