402.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 429.90 | 430.40 | 426.20 | 429.70 | 496.5K |
| 09:05 | 429.60 | 430.70 | 428.20 | 429.80 | 127.8K |
| 09:10 | 429.70 | 429.80 | 428.40 | 428.70 | 121.1K |
| 09:15 | 428.70 | 429.00 | 428.00 | 428.90 | 83.6K |
| 09:20 | 428.80 | 429.80 | 428.50 | 429.80 | 105.1K |
| 09:25 | 429.90 | 430.50 | 429.40 | 429.60 | 87.7K |
| 09:30 | 429.70 | 429.80 | 428.80 | 429.80 | 81.3K |
| 09:35 | 429.70 | 430.10 | 429.50 | 430.00 | 45.4K |
| 09:40 | 430.10 | 430.50 | 430.00 | 430.30 | 52.1K |
| 09:45 | 430.30 | 430.60 | 429.50 | 429.70 | 39.9K |
| 09:50 | 429.70 | 430.40 | 429.40 | 429.60 | 42.7K |
| 09:55 | 429.30 | 430.00 | 429.20 | 429.90 | 54.6K |
| 10:00 | 429.80 | 430.20 | 429.60 | 429.70 | 29.7K |
| 10:05 | 429.60 | 430.20 | 429.60 | 430.10 | 20.1K |
| 10:10 | 430.10 | 430.80 | 430.00 | 430.40 | 40.6K |
| 10:15 | 430.50 | 431.50 | 430.20 | 430.80 | 81.8K |
| 10:20 | 431.30 | 432.00 | 431.10 | 432.00 | 89.4K |
| 10:25 | 432.30 | 432.40 | 431.50 | 431.60 | 102.6K |
| 10:30 | 431.70 | 432.30 | 431.60 | 432.10 | 21.2K |
| 10:35 | 432.10 | 432.30 | 431.60 | 432.00 | 53.7K |
| 10:40 | 432.00 | 432.20 | 431.50 | 432.20 | 29.6K |
| 10:45 | 432.10 | 433.10 | 432.10 | 433.00 | 74.0K |
| 10:50 | 433.00 | 433.10 | 432.80 | 433.10 | 24.5K |
| 10:55 | 433.20 | 434.20 | 433.20 | 434.10 | 58.8K |
| 11:00 | 434.10 | 434.10 | 433.60 | 433.90 | 70.5K |
| 11:05 | 433.80 | 434.60 | 433.80 | 434.40 | 43.6K |
| 11:10 | 434.40 | 434.70 | 434.20 | 434.30 | 29.9K |
| 11:15 | 434.30 | 434.30 | 434.00 | 434.20 | 27.5K |
| 11:20 | 434.20 | 434.30 | 433.50 | 433.50 | 34.3K |
| 11:25 | 433.50 | 433.90 | 433.20 | 433.80 | 53.3K |
| 11:30 | 434.00 | 434.00 | 434.00 | 434.00 | 7.1K |
| 12:30 | 434.10 | 435.70 | 433.00 | 433.00 | 384.6K |
| 12:35 | 433.00 | 433.30 | 432.60 | 433.10 | 121.1K |
| 12:40 | 433.10 | 433.20 | 432.10 | 432.20 | 58.2K |
| 12:45 | 432.10 | 432.60 | 431.70 | 432.50 | 41.7K |
| 12:50 | 432.50 | 432.90 | 432.40 | 432.70 | 28.7K |
| 12:55 | 432.70 | 433.30 | 432.50 | 433.20 | 86.2K |
| 13:00 | 433.20 | 433.30 | 432.60 | 432.90 | 77.3K |
| 13:05 | 432.90 | 433.10 | 432.70 | 432.90 | 42.0K |
| 13:10 | 432.90 | 433.00 | 432.60 | 432.90 | 29.3K |
| 13:15 | 432.80 | 433.00 | 432.20 | 432.20 | 33.7K |
| 13:20 | 432.00 | 432.20 | 431.80 | 432.00 | 27.2K |
| 13:25 | 432.00 | 432.60 | 432.00 | 432.50 | 20.7K |
| 13:30 | 432.60 | 432.60 | 431.90 | 432.00 | 37.4K |
| 13:35 | 432.10 | 432.50 | 431.90 | 432.00 | 77.7K |
| 13:40 | 432.10 | 432.20 | 431.70 | 431.80 | 31.9K |
| 13:45 | 432.00 | 432.20 | 431.80 | 431.90 | 20.5K |
| 13:50 | 432.00 | 432.20 | 431.70 | 431.70 | 28.1K |
| 13:55 | 431.80 | 432.00 | 431.40 | 431.60 | 47.0K |
| 14:00 | 431.50 | 431.90 | 431.30 | 431.80 | 25.1K |
| 14:05 | 431.80 | 431.80 | 431.00 | 431.10 | 116.1K |
| 14:10 | 431.10 | 431.60 | 430.90 | 431.00 | 33.4K |
| 14:15 | 430.90 | 431.10 | 430.80 | 430.80 | 37.0K |
| 14:20 | 430.70 | 430.90 | 430.70 | 430.80 | 15.7K |
| 14:25 | 430.90 | 431.10 | 430.90 | 431.10 | 24.7K |
| 14:30 | 431.20 | 431.40 | 431.20 | 431.40 | 46.9K |
| 14:35 | 431.30 | 431.30 | 430.60 | 430.80 | 201.4K |
| 14:40 | 430.90 | 431.20 | 430.80 | 430.90 | 38.0K |
| 14:45 | 430.90 | 431.40 | 430.90 | 431.00 | 61.7K |
| 14:50 | 431.00 | 431.20 | 430.60 | 431.00 | 65.6K |
| 14:55 | 431.00 | 431.70 | 431.00 | 431.70 | 48.7K |
| 15:00 | 431.60 | 432.00 | 431.30 | 431.30 | 75.0K |
| 15:05 | 431.40 | 431.60 | 430.90 | 431.10 | 55.5K |
| 15:10 | 431.10 | 431.20 | 430.90 | 431.10 | 58.8K |
| 15:15 | 431.00 | 432.00 | 430.80 | 431.90 | 104.7K |
| 15:20 | 431.80 | 432.90 | 431.80 | 432.40 | 169.6K |
| 15:30 | 432.40 | 432.40 | 432.40 | 432.40 | 1,589.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 408.90 | 409.90 | 402.00 | 402.00 | 9.5M |
| 2025-09-29 | 426.40 | 428.90 | 413.20 | 413.20 | 8.0M |
| 2025-09-26 | 430.00 | 435.70 | 426.20 | 432.40 | 6.2M |
| 2025-09-25 | 425.90 | 432.20 | 423.30 | 432.20 | 10.4M |
| 2025-09-24 | 423.80 | 424.40 | 417.50 | 420.30 | 6.0M |
| 2025-09-22 | 415.40 | 423.00 | 414.00 | 419.80 | 8.4M |
| 2025-09-19 | 412.80 | 420.90 | 411.00 | 417.00 | 9.3M |
| 2025-09-18 | 421.00 | 421.60 | 413.90 | 415.00 | 6.6M |
| 2025-09-17 | 419.20 | 421.40 | 415.20 | 418.00 | 4.4M |
| 2025-09-16 | 414.90 | 422.00 | 414.50 | 420.10 | 6.5M |
| 2025-09-12 | 416.20 | 418.00 | 413.90 | 413.90 | 5.8M |
| 2025-09-11 | 419.00 | 419.60 | 412.70 | 412.70 | 9.8M |
| 2025-09-10 | 428.00 | 429.50 | 420.50 | 421.90 | 6.4M |
| 2025-09-09 | 426.00 | 431.90 | 422.10 | 428.40 | 7.7M |
| 2025-09-08 | 419.10 | 426.00 | 418.70 | 423.90 | 6.3M |
| 2025-09-05 | 424.00 | 427.40 | 413.10 | 418.90 | 9.7M |
| 2025-09-04 | 410.00 | 419.80 | 410.00 | 416.00 | 8.3M |
| 2025-09-03 | 408.90 | 421.00 | 408.40 | 412.70 | 10.7M |
| 2025-09-02 | 403.00 | 406.40 | 401.40 | 406.30 | 8.3M |
| 2025-09-01 | 400.20 | 402.80 | 394.30 | 400.20 | 12.7M |
| 2025-08-29 | 403.00 | 411.00 | 401.40 | 406.30 | 11.1M |
| 2025-08-28 | 398.10 | 403.00 | 396.60 | 403.00 | 12.2M |
| 2025-08-27 | 406.10 | 416.40 | 394.10 | 401.50 | 20.0M |
| 2025-08-26 | 407.00 | 409.80 | 403.40 | 409.50 | 6.1M |
| 2025-08-25 | 408.00 | 411.80 | 405.50 | 409.20 | 7.6M |
| 2025-08-22 | 407.90 | 410.80 | 404.60 | 405.20 | 5.8M |
| 2025-08-21 | 402.00 | 412.30 | 399.30 | 407.00 | 9.7M |
| 2025-08-20 | 415.00 | 420.70 | 403.50 | 404.60 | 12.2M |
| 2025-08-19 | 410.20 | 413.80 | 409.40 | 410.50 | 6.3M |
| 2025-08-18 | 406.00 | 411.70 | 405.60 | 411.40 | 6.9M |
| 2025-08-15 | 403.50 | 406.00 | 402.50 | 406.00 | 5.9M |
| 2025-08-14 | 407.50 | 408.20 | 401.10 | 402.30 | 6.3M |
| 2025-08-13 | 416.00 | 420.30 | 408.00 | 408.10 | 6.4M |
| 2025-08-12 | 410.00 | 415.00 | 410.00 | 413.90 | 7.7M |
| 2025-08-08 | 394.90 | 409.00 | 394.50 | 406.40 | 11.9M |
| 2025-08-07 | 399.00 | 401.70 | 394.30 | 394.40 | 7.4M |
| 2025-08-06 | 401.50 | 406.80 | 397.80 | 397.80 | 9.4M |
| 2025-08-05 | 397.10 | 401.70 | 393.70 | 396.10 | 8.8M |
| 2025-08-04 | 394.20 | 399.00 | 392.20 | 397.00 | 8.5M |
| 2025-08-01 | 401.00 | 411.90 | 400.80 | 406.70 | 9.6M |
| 2025-07-31 | 405.20 | 405.90 | 399.10 | 399.80 | 10.9M |
| 2025-07-30 | 401.10 | 408.30 | 399.20 | 406.20 | 8.3M |
| 2025-07-29 | 410.70 | 412.30 | 403.70 | 406.40 | 10.9M |
| 2025-07-28 | 405.60 | 417.60 | 405.40 | 416.00 | 14.8M |
| 2025-07-25 | 409.50 | 415.80 | 398.10 | 406.00 | 38.3M |
| 2025-07-24 | 445.20 | 447.60 | 434.20 | 440.70 | 16.9M |
| 2025-07-23 | 428.00 | 446.60 | 411.90 | 439.90 | 35.2M |
| 2025-07-22 | 392.00 | 396.20 | 386.70 | 389.20 | 10.1M |
| 2025-07-18 | 405.20 | 405.60 | 393.50 | 394.60 | 6.6M |
| 2025-07-17 | 396.90 | 399.40 | 393.30 | 398.40 | 7.4M |
| 2025-07-16 | 407.40 | 407.80 | 400.40 | 400.40 | 5.8M |
| 2025-07-15 | 408.00 | 409.60 | 404.50 | 407.40 | 4.5M |
| 2025-07-14 | 407.00 | 413.00 | 406.60 | 408.00 | 6.5M |
| 2025-07-11 | 408.00 | 411.70 | 405.00 | 409.80 | 7.2M |
| 2025-07-10 | 413.50 | 414.40 | 402.10 | 405.40 | 7.1M |
| 2025-07-09 | 413.90 | 417.00 | 411.00 | 415.20 | 5.7M |
| 2025-07-08 | 401.00 | 411.80 | 400.10 | 407.80 | 5.4M |
| 2025-07-07 | 413.60 | 414.60 | 404.40 | 405.20 | 4.2M |
| 2025-07-04 | 419.50 | 422.00 | 415.70 | 416.00 | 3.1M |
| 2025-07-03 | 409.20 | 424.70 | 407.10 | 421.40 | 8.1M |
| 2025-07-02 | 408.30 | 409.10 | 401.20 | 406.60 | 6.0M |
| 2025-07-01 | 408.00 | 409.80 | 403.80 | 407.90 | 6.7M |
| 2025-06-30 | 413.10 | 415.70 | 406.20 | 408.50 | 10.6M |
| 2025-06-27 | 405.20 | 421.20 | 403.70 | 410.40 | 15.9M |
| 2025-06-26 | 394.30 | 397.90 | 392.80 | 397.20 | 5.3M |
| 2025-06-25 | 397.90 | 398.90 | 394.00 | 398.20 | 4.1M |
| 2025-06-24 | 407.00 | 407.00 | 397.00 | 398.10 | 6.5M |
| 2025-06-23 | 407.50 | 407.50 | 397.70 | 404.00 | 4.8M |
| 2025-06-20 | 411.30 | 417.20 | 405.10 | 406.30 | 9.6M |
| 2025-06-19 | 415.00 | 418.00 | 410.30 | 410.90 | 4.6M |
| 2025-06-18 | 404.70 | 416.50 | 404.70 | 413.60 | 6.1M |
| 2025-06-17 | 407.00 | 407.70 | 402.40 | 407.20 | 5.0M |
| 2025-06-16 | 410.00 | 411.40 | 405.60 | 407.60 | 7.8M |
| 2025-06-13 | 412.00 | 414.00 | 402.50 | 406.80 | 7.9M |
| 2025-06-12 | 419.50 | 420.50 | 414.10 | 416.00 | 5.3M |
| 2025-06-11 | 416.90 | 421.90 | 416.10 | 420.70 | 3.7M |
| 2025-06-10 | 419.40 | 420.90 | 416.60 | 417.10 | 3.5M |
| 2025-06-09 | 419.40 | 420.20 | 415.70 | 416.10 | 4.5M |
| 2025-06-06 | 410.00 | 415.40 | 408.40 | 415.40 | 4.7M |
| 2025-06-05 | 416.50 | 419.70 | 411.00 | 412.40 | 6.5M |
| 2025-06-04 | 428.50 | 429.30 | 422.50 | 424.00 | 4.7M |
| 2025-06-03 | 424.30 | 425.60 | 417.80 | 423.60 | 5.6M |
| 2025-06-02 | 432.50 | 432.50 | 425.20 | 428.50 | 5.3M |
| 2025-05-30 | 433.20 | 439.20 | 433.20 | 435.70 | 7.3M |
| 2025-05-29 | 440.10 | 448.00 | 439.40 | 445.90 | 7.2M |
| 2025-05-28 | 438.00 | 438.90 | 433.90 | 435.00 | 5.8M |
| 2025-05-27 | 425.00 | 434.90 | 425.00 | 434.00 | 3.6M |
| 2025-05-26 | 434.00 | 434.90 | 427.00 | 428.70 | 4.6M |
| 2025-05-23 | 432.10 | 439.40 | 431.10 | 434.40 | 5.2M |
| 2025-05-22 | 434.10 | 439.90 | 431.30 | 434.50 | 7.2M |
| 2025-05-21 | 435.00 | 443.30 | 431.40 | 440.80 | 8.6M |
| 2025-05-20 | 429.70 | 438.80 | 426.70 | 429.80 | 8.6M |
| 2025-05-19 | 423.10 | 429.60 | 422.20 | 424.70 | 5.9M |
| 2025-05-16 | 415.00 | 423.00 | 413.10 | 421.10 | 5.9M |
| 2025-05-15 | 423.80 | 428.10 | 416.20 | 420.00 | 8.3M |
| 2025-05-14 | 446.00 | 447.50 | 428.60 | 432.60 | 15.3M |
| 2025-05-13 | 431.00 | 451.40 | 428.70 | 449.60 | 21.5M |
| 2025-05-12 | 405.90 | 415.00 | 402.70 | 415.00 | 10.4M |
| 2025-05-09 | 400.80 | 414.00 | 390.90 | 408.40 | 18.9M |
| 2025-05-08 | 383.00 | 386.60 | 379.80 | 385.20 | 9.4M |
| 2025-05-07 | 397.80 | 397.90 | 385.00 | 385.30 | 11.2M |
| 2025-05-02 | 397.40 | 401.50 | 393.90 | 398.60 | 11.0M |
| 2025-05-01 | 392.00 | 394.50 | 387.30 | 393.40 | 9.2M |
| 2025-04-30 | 402.10 | 404.80 | 391.50 | 395.20 | 11.7M |
| 2025-04-28 | 397.50 | 405.70 | 397.10 | 402.90 | 8.9M |
| 2025-04-25 | 396.00 | 399.20 | 393.40 | 398.00 | 8.1M |
| 2025-04-24 | 393.00 | 397.90 | 388.30 | 390.90 | 10.2M |
| 2025-04-23 | 381.00 | 382.50 | 375.10 | 380.50 | 12.7M |
| 2025-04-22 | 361.90 | 367.40 | 360.80 | 365.20 | 5.0M |
| 2025-04-21 | 377.00 | 377.00 | 364.30 | 364.30 | 8.1M |
| 2025-04-18 | 377.00 | 380.10 | 375.40 | 378.00 | 4.3M |
| 2025-04-17 | 369.90 | 374.70 | 367.70 | 373.50 | 7.6M |
| 2025-04-16 | 373.40 | 376.60 | 366.30 | 368.20 | 5.9M |
| 2025-04-15 | 377.20 | 381.20 | 371.90 | 371.90 | 11.0M |
| 2025-04-14 | 371.70 | 373.50 | 362.90 | 362.90 | 10.9M |
| 2025-04-11 | 370.80 | 376.10 | 357.90 | 363.70 | 18.7M |
| 2025-04-10 | 390.80 | 391.00 | 379.10 | 386.80 | 17.3M |
| 2025-04-09 | 360.50 | 366.50 | 353.80 | 358.80 | 15.0M |
| 2025-04-08 | 362.40 | 381.90 | 361.10 | 368.50 | 12.0M |
| 2025-04-07 | 333.10 | 351.70 | 328.20 | 347.20 | 17.4M |
| 2025-04-04 | 381.00 | 383.90 | 359.00 | 370.00 | 18.5M |
| 2025-04-03 | 378.10 | 392.70 | 376.30 | 388.60 | 17.1M |
| 2025-04-02 | 411.00 | 413.40 | 402.30 | 408.00 | 9.7M |
| 2025-04-01 | 412.50 | 414.90 | 405.00 | 405.10 | 10.9M |
| 2025-03-31 | 412.00 | 414.80 | 405.40 | 408.90 | 13.7M |
| 2025-03-28 | 420.00 | 423.30 | 416.30 | 421.60 | 12.1M |
| 2025-03-27 | 425.20 | 429.50 | 417.40 | 426.30 | 17.5M |
| 2025-03-26 | 435.10 | 440.50 | 431.60 | 440.40 | 6.5M |
| 2025-03-25 | 443.00 | 443.50 | 432.90 | 436.40 | 7.2M |
| 2025-03-24 | 443.60 | 445.40 | 435.40 | 438.90 | 5.7M |
| 2025-03-21 | 458.00 | 465.80 | 441.40 | 443.10 | 19.5M |
| 2025-03-19 | 442.30 | 449.00 | 441.90 | 444.40 | 7.9M |
| 2025-03-18 | 436.00 | 443.30 | 436.00 | 438.50 | 8.7M |
| 2025-03-17 | 433.80 | 436.30 | 431.50 | 431.50 | 8.4M |
| 2025-03-14 | 433.40 | 437.10 | 428.30 | 433.80 | 12.9M |
| 2025-03-13 | 450.20 | 454.40 | 432.80 | 432.80 | 12.3M |
| 2025-03-12 | 439.90 | 450.00 | 436.30 | 447.90 | 15.5M |
| 2025-03-11 | 436.10 | 441.80 | 428.30 | 441.50 | 13.6M |
| 2025-03-10 | 437.00 | 438.50 | 430.30 | 436.10 | 7.8M |
| 2025-03-07 | 429.10 | 437.40 | 428.30 | 436.50 | 10.2M |
| 2025-03-06 | 431.10 | 438.40 | 430.90 | 433.90 | 9.6M |
| 2025-03-05 | 418.10 | 431.20 | 417.60 | 425.70 | 12.8M |
| 2025-03-04 | 415.80 | 421.50 | 411.00 | 418.30 | 9.2M |
| 2025-03-03 | 417.80 | 422.90 | 416.50 | 419.70 | 7.2M |
| 2025-02-28 | 416.30 | 423.00 | 415.00 | 416.80 | 9.9M |
| 2025-02-27 | 411.80 | 424.70 | 409.60 | 424.30 | 13.4M |
| 2025-02-26 | 407.00 | 414.50 | 403.80 | 412.40 | 13.0M |
| 2025-02-25 | 408.70 | 416.50 | 406.10 | 410.60 | 18.9M |
| 2025-02-21 | 403.10 | 425.50 | 402.70 | 420.20 | 22.0M |
| 2025-02-20 | 403.60 | 405.50 | 398.20 | 404.60 | 14.8M |
| 2025-02-19 | 412.50 | 415.70 | 406.80 | 408.30 | 17.0M |
| 2025-02-18 | 392.00 | 424.20 | 391.30 | 417.50 | 32.1M |
| 2025-02-17 | 400.10 | 401.10 | 389.10 | 390.60 | 9.9M |
| 2025-02-14 | 396.30 | 403.20 | 396.30 | 397.60 | 10.4M |
| 2025-02-13 | 399.50 | 400.80 | 394.00 | 396.30 | 12.5M |
| 2025-02-12 | 399.00 | 399.20 | 384.70 | 393.00 | 16.3M |
| 2025-02-10 | 394.40 | 403.80 | 392.10 | 398.00 | 18.5M |
| 2025-02-07 | 376.90 | 398.40 | 376.00 | 394.90 | 35.7M |
| 2025-02-06 | 366.00 | 383.80 | 364.80 | 378.60 | 34.4M |
| 2025-02-05 | 380.00 | 384.80 | 361.20 | 366.70 | 47.9M |
| 2025-02-04 | 397.70 | 397.70 | 377.70 | 380.00 | 69.2M |
| 2025-02-03 | 446.40 | 450.10 | 436.70 | 445.70 | 22.0M |
| 2025-01-31 | 457.20 | 461.70 | 452.00 | 461.50 | 7.5M |
| 2025-01-30 | 454.10 | 461.20 | 453.00 | 457.70 | 6.6M |
| 2025-01-29 | 449.00 | 456.60 | 446.40 | 455.00 | 7.1M |
| 2025-01-28 | 451.90 | 454.30 | 446.00 | 451.60 | 10.1M |
| 2025-01-27 | 451.80 | 455.80 | 448.30 | 451.90 | 10.4M |
| 2025-01-24 | 449.00 | 467.80 | 439.00 | 447.90 | 39.7M |
| 2025-01-23 | 470.80 | 483.10 | 466.60 | 481.00 | 10.5M |
| 2025-01-22 | 478.00 | 486.40 | 477.60 | 478.80 | 8.5M |
| 2025-01-21 | 480.50 | 484.70 | 466.40 | 474.30 | 10.4M |
| 2025-01-20 | 471.00 | 483.10 | 466.20 | 469.60 | 12.6M |
| 2025-01-17 | 466.00 | 472.30 | 460.60 | 468.70 | 10.3M |
| 2025-01-16 | 479.40 | 480.10 | 467.50 | 471.30 | 11.6M |
| 2025-01-15 | 481.00 | 485.90 | 475.00 | 478.00 | 7.3M |
| 2025-01-14 | 485.50 | 486.80 | 474.40 | 481.40 | 10.5M |
| 2025-01-10 | 481.00 | 492.80 | 481.00 | 490.50 | 10.5M |
| 2025-01-09 | 495.00 | 495.10 | 477.20 | 484.60 | 11.9M |
| 2025-01-08 | 510.30 | 511.60 | 501.50 | 502.90 | 9.6M |
| 2025-01-07 | 513.70 | 521.00 | 508.60 | 509.40 | 13.3M |
| 2025-01-06 | 522.60 | 523.30 | 508.50 | 509.70 | 17.1M |