734.06
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 714.00 | 718.25 | 712.00 | 713.50 | 427.2K |
| 09:20 | 714.99 | 721.90 | 714.99 | 720.20 | 402.0K |
| 09:25 | 720.00 | 724.99 | 720.00 | 721.00 | 382.8K |
| 09:30 | 720.38 | 720.90 | 719.00 | 719.00 | 97.2K |
| 09:35 | 719.00 | 720.00 | 717.40 | 720.00 | 95.3K |
| 09:40 | 720.00 | 722.45 | 719.01 | 719.01 | 89.2K |
| 09:45 | 720.00 | 721.00 | 719.01 | 719.65 | 33.2K |
| 09:50 | 719.66 | 724.99 | 719.66 | 723.00 | 285.2K |
| 09:55 | 722.50 | 723.50 | 721.01 | 722.50 | 51.6K |
| 10:00 | 722.80 | 724.01 | 722.50 | 724.00 | 58.8K |
| 10:05 | 723.90 | 724.15 | 723.00 | 723.00 | 39.4K |
| 10:10 | 723.00 | 723.50 | 722.50 | 722.50 | 26.0K |
| 10:15 | 722.50 | 723.50 | 721.60 | 723.49 | 53.2K |
| 10:20 | 723.49 | 733.00 | 723.00 | 728.00 | 575.2K |
| 10:25 | 728.00 | 735.00 | 728.00 | 732.61 | 281.4K |
| 10:30 | 732.05 | 732.50 | 727.00 | 727.13 | 160.2K |
| 10:35 | 727.13 | 728.00 | 726.00 | 726.50 | 86.2K |
| 10:40 | 726.25 | 727.51 | 725.80 | 726.01 | 33.1K |
| 10:45 | 726.50 | 732.88 | 726.05 | 731.40 | 142.1K |
| 10:50 | 732.00 | 739.00 | 730.98 | 734.00 | 257.6K |
| 10:55 | 735.00 | 742.00 | 733.02 | 741.00 | 495.4K |
| 11:00 | 741.50 | 744.01 | 740.50 | 741.00 | 163.4K |
| 11:05 | 740.79 | 741.00 | 736.00 | 736.11 | 82.1K |
| 11:10 | 736.50 | 737.50 | 736.00 | 737.00 | 49.4K |
| 11:15 | 736.01 | 738.00 | 735.11 | 735.30 | 47.6K |
| 11:20 | 735.50 | 736.27 | 735.10 | 735.28 | 22.9K |
| 11:25 | 735.28 | 735.85 | 732.05 | 732.45 | 69.5K |
| 11:30 | 732.06 | 733.20 | 731.10 | 731.50 | 49.3K |
| 11:35 | 732.00 | 732.84 | 731.56 | 731.61 | 15.4K |
| 11:40 | 732.00 | 732.74 | 731.90 | 732.60 | 27.5K |
| 11:45 | 732.60 | 733.08 | 732.60 | 733.08 | 18.0K |
| 11:50 | 733.07 | 733.20 | 732.00 | 732.10 | 44.5K |
| 11:55 | 732.49 | 732.49 | 731.50 | 732.01 | 37.5K |
| 14:30 | 732.01 | 734.90 | 731.15 | 733.99 | 61.2K |
| 14:35 | 733.00 | 737.00 | 733.00 | 734.00 | 276.8K |
| 14:40 | 734.24 | 737.00 | 734.00 | 736.97 | 57.3K |
| 14:45 | 736.97 | 737.00 | 736.00 | 736.80 | 70.1K |
| 14:50 | 736.80 | 736.80 | 731.00 | 732.00 | 77.8K |
| 14:55 | 731.11 | 733.00 | 731.00 | 732.50 | 25.3K |
| 15:00 | 732.50 | 733.50 | 732.50 | 733.00 | 20.0K |
| 15:05 | 733.25 | 733.30 | 732.00 | 732.03 | 31.3K |
| 15:10 | 732.03 | 732.49 | 730.00 | 730.00 | 47.9K |
| 15:15 | 730.00 | 730.00 | 727.01 | 729.00 | 78.0K |
| 15:20 | 729.00 | 729.99 | 728.00 | 728.00 | 47.7K |
| 15:25 | 728.00 | 728.00 | 725.01 | 726.85 | 51.7K |
| 15:30 | 727.00 | 729.50 | 727.00 | 728.95 | 103.9K |
| 15:35 | 729.00 | 729.00 | 727.00 | 727.90 | 104.1K |
| 15:40 | 727.90 | 731.50 | 726.00 | 731.00 | 105.7K |
| 15:45 | 732.00 | 740.95 | 732.00 | 734.00 | 311.7K |
| 15:50 | 734.00 | 735.50 | 732.00 | 733.05 | 97.3K |
| 15:55 | 733.01 | 736.00 | 733.01 | 736.00 | 80.2K |
| 16:00 | 735.79 | 736.00 | 733.12 | 735.00 | 35.0K |
| 16:05 | 735.10 | 735.10 | 733.01 | 733.14 | 19.4K |
| 16:10 | 733.10 | 734.00 | 731.25 | 731.56 | 46.7K |
| 16:15 | 731.56 | 734.48 | 731.56 | 733.15 | 65.6K |
| 16:20 | 734.00 | 735.00 | 733.10 | 734.05 | 149.9K |
| 16:25 | 734.80 | 735.59 | 732.00 | 735.59 | 237.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 713.10 | 744.50 | 712.00 | 734.06 | 6.9M |
| 2025-09-25 | 689.60 | 713.50 | 683.00 | 706.40 | 5.6M |
| 2025-09-24 | 681.99 | 689.88 | 681.50 | 687.62 | 1.7M |
| 2025-09-23 | 673.99 | 684.01 | 672.50 | 680.53 | 2.3M |
| 2025-09-22 | 672.00 | 674.50 | 665.55 | 672.30 | 1.5M |
| 2025-09-19 | 677.00 | 679.43 | 666.00 | 667.64 | 1.4M |
| 2025-09-18 | 670.00 | 677.00 | 665.00 | 672.50 | 3.4M |
| 2025-09-17 | 686.49 | 689.00 | 678.75 | 680.93 | 3.3M |
| 2025-09-16 | 679.90 | 686.80 | 677.51 | 684.54 | 1.6M |
| 2025-09-15 | 674.00 | 681.99 | 666.15 | 677.39 | 1.4M |
| 2025-09-12 | 678.80 | 682.00 | 671.11 | 673.75 | 1.1M |
| 2025-09-11 | 696.00 | 697.00 | 677.05 | 681.14 | 2.0M |
| 2025-09-10 | 696.96 | 704.00 | 690.00 | 694.32 | 4.2M |
| 2025-09-09 | 669.99 | 700.90 | 663.70 | 687.34 | 7.5M |
| 2025-09-08 | 654.99 | 669.00 | 652.51 | 665.77 | 3.2M |
| 2025-09-05 | 654.60 | 655.00 | 648.90 | 651.69 | 1.4M |
| 2025-09-04 | 649.00 | 659.00 | 647.00 | 652.18 | 3.5M |
| 2025-09-03 | 639.68 | 648.00 | 635.70 | 645.60 | 2.2M |
| 2025-09-02 | 633.00 | 648.50 | 630.00 | 637.68 | 2.5M |
| 2025-09-01 | 627.00 | 632.25 | 624.50 | 630.38 | 0.6M |
| 2025-08-29 | 625.00 | 632.80 | 622.90 | 626.22 | 0.9M |
| 2025-08-28 | 622.50 | 625.00 | 620.70 | 622.35 | 0.4M |
| 2025-08-27 | 632.70 | 632.99 | 620.00 | 621.28 | 1.3M |
| 2025-08-26 | 627.11 | 635.00 | 627.11 | 628.43 | 0.7M |
| 2025-08-25 | 631.00 | 636.95 | 626.88 | 630.27 | 0.8M |
| 2025-08-22 | 629.95 | 638.00 | 629.00 | 630.67 | 0.9M |
| 2025-08-21 | 632.00 | 634.99 | 624.50 | 627.93 | 0.9M |
| 2025-08-20 | 634.00 | 637.00 | 631.10 | 631.89 | 0.5M |
| 2025-08-19 | 638.98 | 641.00 | 633.00 | 634.08 | 0.8M |
| 2025-08-18 | 635.34 | 642.98 | 634.00 | 638.98 | 0.8M |
| 2025-08-15 | 643.00 | 644.00 | 634.00 | 635.34 | 0.9M |
| 2025-08-13 | 648.85 | 648.97 | 639.00 | 641.08 | 1.2M |
| 2025-08-12 | 670.01 | 672.00 | 647.00 | 649.35 | 4.4M |
| 2025-08-11 | 633.00 | 674.90 | 625.01 | 666.05 | 8.9M |
| 2025-08-08 | 624.76 | 628.00 | 606.00 | 618.53 | 1.2M |
| 2025-08-07 | 624.97 | 629.65 | 623.00 | 624.76 | 1.0M |
| 2025-08-06 | 624.63 | 626.00 | 621.50 | 623.38 | 0.6M |
| 2025-08-05 | 629.00 | 629.00 | 623.61 | 624.63 | 0.5M |
| 2025-08-04 | 637.99 | 642.75 | 627.08 | 628.97 | 1.3M |
| 2025-08-01 | 622.07 | 636.00 | 619.00 | 632.19 | 2.2M |
| 2025-07-31 | 619.49 | 627.52 | 614.30 | 621.31 | 1.8M |
| 2025-07-30 | 611.90 | 615.00 | 607.50 | 608.40 | 0.6M |
| 2025-07-29 | 621.95 | 621.95 | 610.00 | 610.83 | 1.0M |
| 2025-07-28 | 623.00 | 627.50 | 618.50 | 618.95 | 0.9M |
| 2025-07-25 | 626.90 | 627.99 | 619.00 | 622.28 | 0.6M |
| 2025-07-24 | 635.99 | 638.84 | 620.02 | 624.37 | 1.0M |
| 2025-07-23 | 631.98 | 637.10 | 629.00 | 634.37 | 1.7M |
| 2025-07-22 | 618.51 | 634.98 | 618.51 | 627.87 | 1.6M |
| 2025-07-21 | 623.09 | 623.09 | 617.50 | 618.04 | 0.4M |
| 2025-07-18 | 632.10 | 632.10 | 618.00 | 620.11 | 1.0M |
| 2025-07-17 | 628.50 | 633.10 | 626.89 | 628.38 | 0.7M |
| 2025-07-16 | 630.50 | 637.37 | 627.00 | 629.02 | 0.7M |
| 2025-07-15 | 636.00 | 640.00 | 630.00 | 630.45 | 0.6M |
| 2025-07-14 | 637.99 | 640.00 | 630.01 | 635.44 | 0.8M |
| 2025-07-11 | 638.97 | 638.97 | 635.11 | 636.27 | 0.4M |
| 2025-07-10 | 641.79 | 641.79 | 635.00 | 636.07 | 0.4M |
| 2025-07-09 | 638.00 | 643.00 | 635.10 | 638.26 | 0.5M |
| 2025-07-08 | 642.00 | 645.00 | 634.61 | 637.07 | 1.2M |
| 2025-07-07 | 643.00 | 647.00 | 636.10 | 641.45 | 1.4M |
| 2025-07-04 | 649.13 | 649.95 | 642.00 | 643.76 | 0.5M |
| 2025-07-03 | 653.10 | 656.00 | 643.00 | 649.13 | 1.6M |
| 2025-07-02 | 638.00 | 655.00 | 637.01 | 647.09 | 3.1M |
| 2025-07-01 | 630.50 | 644.99 | 629.00 | 636.54 | 2.2M |
| 2025-06-30 | 630.00 | 632.50 | 620.00 | 626.89 | 0.7M |
| 2025-06-27 | 628.97 | 632.10 | 624.05 | 629.17 | 0.8M |
| 2025-06-26 | 629.99 | 632.49 | 620.02 | 623.08 | 1.1M |
| 2025-06-25 | 630.85 | 633.92 | 627.00 | 628.09 | 1.0M |
| 2025-06-24 | 638.85 | 638.85 | 625.11 | 630.87 | 1.6M |
| 2025-06-23 | 615.03 | 616.00 | 596.05 | 599.53 | 1.1M |
| 2025-06-20 | 620.00 | 624.00 | 617.05 | 620.76 | 0.5M |
| 2025-06-19 | 630.00 | 634.00 | 615.00 | 618.74 | 0.9M |
| 2025-06-18 | 634.28 | 636.50 | 622.30 | 623.61 | 0.9M |
| 2025-06-17 | 638.66 | 641.00 | 632.50 | 634.28 | 0.7M |
| 2025-06-16 | 632.01 | 641.44 | 632.01 | 636.66 | 0.7M |
| 2025-06-13 | 632.45 | 645.00 | 626.10 | 631.19 | 1.5M |
| 2025-06-12 | 643.51 | 659.70 | 639.00 | 640.48 | 3.1M |
| 2025-06-11 | 628.00 | 642.00 | 628.00 | 640.34 | 2.6M |
| 2025-06-10 | 623.50 | 625.55 | 620.05 | 621.84 | 0.4M |
| 2025-06-05 | 626.25 | 628.47 | 621.35 | 622.92 | 0.5M |
| 2025-06-04 | 624.89 | 629.00 | 622.03 | 624.99 | 0.6M |
| 2025-06-03 | 619.00 | 624.89 | 616.50 | 622.07 | 0.7M |
| 2025-06-02 | 625.00 | 630.00 | 618.22 | 619.95 | 0.6M |
| 2025-05-30 | 619.50 | 629.00 | 619.50 | 623.34 | 1.0M |
| 2025-05-29 | 612.00 | 628.90 | 612.00 | 619.06 | 1.4M |
| 2025-05-27 | 614.50 | 616.00 | 611.01 | 611.87 | 0.4M |
| 2025-05-26 | 616.95 | 617.99 | 611.11 | 613.04 | 0.3M |
| 2025-05-23 | 617.00 | 620.80 | 611.49 | 614.79 | 0.9M |
| 2025-05-22 | 621.93 | 634.95 | 616.30 | 618.74 | 2.4M |
| 2025-05-21 | 619.98 | 625.97 | 618.11 | 620.65 | 0.7M |
| 2025-05-20 | 624.99 | 624.99 | 614.80 | 617.51 | 1.0M |
| 2025-05-19 | 649.97 | 649.97 | 617.55 | 623.11 | 1.6M |
| 2025-05-16 | 650.00 | 651.00 | 640.00 | 641.08 | 0.6M |
| 2025-05-15 | 649.98 | 654.50 | 643.00 | 649.91 | 1.1M |
| 2025-05-14 | 652.10 | 657.40 | 645.01 | 647.36 | 1.5M |
| 2025-05-13 | 648.00 | 660.00 | 632.29 | 652.96 | 3.6M |
| 2025-05-12 | 636.06 | 636.06 | 636.06 | 636.06 | 0.8M |
| 2025-05-09 | 550.00 | 581.00 | 548.00 | 578.24 | 3.2M |
| 2025-05-08 | 608.00 | 611.00 | 539.13 | 544.42 | 3.8M |
| 2025-05-07 | 571.12 | 610.11 | 571.12 | 599.03 | 2.4M |
| 2025-05-06 | 620.01 | 631.90 | 614.01 | 616.98 | 1.8M |
| 2025-05-05 | 620.00 | 622.35 | 612.03 | 619.29 | 0.8M |
| 2025-05-02 | 619.00 | 625.90 | 615.00 | 618.32 | 1.6M |
| 2025-04-30 | 620.00 | 620.00 | 596.01 | 605.89 | 2.5M |
| 2025-04-29 | 600.01 | 629.99 | 592.00 | 624.22 | 3.1M |
| 2025-04-28 | 620.00 | 626.00 | 596.00 | 601.25 | 1.0M |
| 2025-04-25 | 626.01 | 632.00 | 601.00 | 616.35 | 2.3M |
| 2025-04-24 | 615.21 | 636.99 | 610.00 | 625.76 | 1.4M |
| 2025-04-23 | 652.88 | 657.65 | 640.00 | 641.03 | 1.3M |
| 2025-04-22 | 653.20 | 662.90 | 650.00 | 651.56 | 1.1M |
| 2025-04-21 | 663.10 | 664.25 | 649.00 | 653.20 | 1.6M |
| 2025-04-18 | 669.89 | 675.00 | 659.00 | 662.80 | 2.8M |
| 2025-04-17 | 658.98 | 672.89 | 649.50 | 665.72 | 4.0M |
| 2025-04-16 | 676.90 | 679.99 | 652.00 | 656.99 | 2.5M |
| 2025-04-15 | 678.00 | 679.10 | 668.60 | 673.93 | 2.0M |
| 2025-04-14 | 698.47 | 698.90 | 670.00 | 677.84 | 2.3M |
| 2025-04-11 | 695.12 | 703.00 | 689.00 | 692.04 | 2.0M |
| 2025-04-10 | 718.99 | 720.00 | 700.25 | 706.65 | 4.5M |
| 2025-04-09 | 690.00 | 701.60 | 678.01 | 692.87 | 5.6M |
| 2025-04-08 | 664.00 | 698.88 | 664.00 | 688.10 | 5.7M |
| 2025-04-07 | 660.00 | 660.02 | 608.00 | 655.01 | 4.3M |
| 2025-04-04 | 695.27 | 701.79 | 673.00 | 674.69 | 2.0M |
| 2025-04-03 | 685.00 | 696.50 | 683.40 | 692.22 | 1.6M |
| 2025-03-27 | 690.00 | 694.99 | 682.51 | 684.16 | 1.4M |
| 2025-03-26 | 690.00 | 692.49 | 675.10 | 687.25 | 2.2M |
| 2025-03-25 | 670.00 | 683.00 | 665.05 | 676.53 | 1.8M |
| 2025-03-24 | 693.24 | 694.00 | 673.00 | 675.91 | 1.9M |
| 2025-03-21 | 715.00 | 722.80 | 686.00 | 693.24 | 3.7M |
| 2025-03-20 | 646.00 | 706.60 | 646.00 | 700.09 | 10.4M |
| 2025-03-19 | 625.00 | 652.05 | 622.00 | 642.37 | 3.4M |
| 2025-03-18 | 645.90 | 649.00 | 625.00 | 630.85 | 3.0M |
| 2025-03-17 | 619.00 | 666.23 | 613.01 | 649.98 | 8.4M |
| 2025-03-14 | 580.47 | 610.00 | 578.50 | 605.66 | 4.6M |
| 2025-03-13 | 574.00 | 583.30 | 573.00 | 577.62 | 1.5M |
| 2025-03-12 | 562.56 | 577.00 | 555.00 | 570.45 | 1.3M |
| 2025-03-11 | 560.00 | 564.92 | 557.00 | 562.56 | 0.6M |
| 2025-03-10 | 569.50 | 570.00 | 559.86 | 562.17 | 0.4M |
| 2025-03-07 | 569.74 | 575.00 | 565.00 | 567.32 | 0.8M |
| 2025-03-06 | 549.00 | 571.99 | 542.00 | 567.89 | 2.0M |
| 2025-03-05 | 554.00 | 559.70 | 548.00 | 549.14 | 0.4M |
| 2025-03-04 | 542.00 | 556.00 | 534.00 | 553.91 | 0.7M |
| 2025-03-03 | 548.56 | 552.00 | 540.00 | 542.00 | 0.3M |
| 2025-02-28 | 560.10 | 565.00 | 547.00 | 548.56 | 1.1M |
| 2025-02-27 | 560.00 | 566.60 | 557.10 | 558.45 | 0.6M |
| 2025-02-26 | 571.99 | 571.99 | 560.00 | 560.70 | 0.5M |
| 2025-02-25 | 571.00 | 585.00 | 566.12 | 568.23 | 1.5M |
| 2025-02-24 | 560.01 | 567.00 | 554.10 | 564.46 | 1.1M |
| 2025-02-21 | 569.00 | 571.50 | 559.92 | 562.01 | 0.5M |
| 2025-02-20 | 574.95 | 578.40 | 566.01 | 567.66 | 0.7M |
| 2025-02-19 | 573.00 | 582.00 | 569.05 | 572.78 | 0.8M |
| 2025-02-18 | 573.10 | 574.45 | 565.00 | 570.36 | 0.6M |
| 2025-02-17 | 579.00 | 579.00 | 564.05 | 569.64 | 0.7M |
| 2025-02-14 | 583.98 | 588.00 | 576.45 | 579.44 | 0.9M |
| 2025-02-13 | 588.91 | 594.00 | 580.50 | 582.07 | 1.3M |
| 2025-02-12 | 587.50 | 599.00 | 577.00 | 583.65 | 2.8M |
| 2025-02-11 | 578.98 | 596.89 | 570.00 | 587.59 | 3.3M |
| 2025-02-10 | 560.00 | 576.00 | 547.00 | 573.40 | 2.5M |
| 2025-02-07 | 555.80 | 568.98 | 545.00 | 555.11 | 1.7M |
| 2025-02-06 | 576.00 | 577.00 | 544.60 | 556.88 | 1.4M |
| 2025-02-04 | 571.00 | 582.00 | 570.51 | 573.01 | 1.6M |
| 2025-02-03 | 593.01 | 594.00 | 560.01 | 569.14 | 2.1M |
| 2025-01-31 | 622.00 | 627.40 | 581.00 | 592.45 | 3.8M |
| 2025-01-30 | 556.00 | 602.00 | 555.00 | 602.00 | 4.9M |
| 2025-01-29 | 522.00 | 553.89 | 518.00 | 547.27 | 4.5M |
| 2025-01-28 | 515.00 | 533.00 | 512.02 | 520.50 | 3.4M |
| 2025-01-27 | 580.00 | 586.98 | 535.00 | 536.46 | 4.3M |
| 2025-01-24 | 601.98 | 601.98 | 580.00 | 584.59 | 1.5M |
| 2025-01-23 | 598.00 | 602.90 | 568.00 | 595.25 | 4.5M |
| 2025-01-22 | 650.01 | 656.00 | 593.58 | 594.98 | 5.7M |
| 2025-01-21 | 679.86 | 679.86 | 655.55 | 659.53 | 1.3M |
| 2025-01-20 | 690.01 | 694.84 | 677.00 | 679.86 | 1.0M |
| 2025-01-17 | 683.00 | 698.00 | 677.00 | 685.82 | 1.0M |
| 2025-01-16 | 690.00 | 693.55 | 678.00 | 682.46 | 0.9M |
| 2025-01-15 | 707.00 | 716.65 | 687.10 | 691.46 | 1.5M |
| 2025-01-14 | 704.90 | 712.97 | 701.00 | 706.63 | 1.3M |
| 2025-01-13 | 672.00 | 703.00 | 672.00 | 695.93 | 1.5M |
| 2025-01-10 | 666.00 | 679.00 | 656.00 | 671.35 | 1.2M |
| 2025-01-09 | 680.00 | 683.00 | 666.00 | 669.45 | 1.1M |
| 2025-01-08 | 705.00 | 711.00 | 680.00 | 685.45 | 1.3M |
| 2025-01-07 | 701.00 | 704.50 | 684.00 | 700.60 | 2.2M |
| 2025-01-06 | 717.10 | 721.98 | 701.00 | 704.50 | 1.7M |
| 2025-01-03 | 710.00 | 719.90 | 701.00 | 714.50 | 1.7M |
| 2025-01-02 | 731.00 | 731.97 | 710.01 | 714.00 | 1.4M |
| 2025-01-01 | 719.61 | 744.00 | 716.00 | 728.50 | 2.3M |