| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:00 |
2,809.50 |
2,809.50 |
2,809.50 |
2,809.50 |
1.3K |
| 09:05 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.0K |
| 09:10 |
2,807.00 |
2,809.00 |
2,807.00 |
2,809.00 |
8.1K |
| 09:15 |
2,809.00 |
2,809.00 |
2,809.00 |
2,809.00 |
0.6K |
| 09:25 |
2,808.50 |
2,808.50 |
2,808.50 |
2,808.50 |
6.5K |
| 09:35 |
2,808.50 |
2,808.50 |
2,808.50 |
2,808.50 |
0.0K |
| 10:10 |
2,808.50 |
2,808.50 |
2,808.00 |
2,808.00 |
0.0K |
| 10:50 |
2,808.50 |
2,808.50 |
2,808.50 |
2,808.50 |
0.0K |
| 11:15 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.0K |
| 12:30 |
2,817.50 |
2,817.50 |
2,807.50 |
2,807.50 |
0.4K |
| 12:35 |
2,807.00 |
2,807.50 |
2,807.00 |
2,807.50 |
0.1K |
| 13:10 |
2,808.00 |
2,809.00 |
2,808.00 |
2,809.00 |
0.0K |
| 13:45 |
2,807.00 |
2,807.00 |
2,807.00 |
2,807.00 |
0.4K |
| 13:50 |
2,807.00 |
2,807.00 |
2,807.00 |
2,807.00 |
0.4K |
| 13:55 |
2,807.00 |
2,807.00 |
2,806.50 |
2,806.50 |
0.1K |
| 14:35 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.0K |
| 14:55 |
2,809.50 |
2,809.50 |
2,809.50 |
2,809.50 |
0.0K |
| 15:30 |
2,815.00 |
2,815.00 |
2,815.00 |
2,815.00 |
0.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,809.50 |
2,817.50 |
2,806.50 |
2,815.00 |
0.0M |
| 2025-09-25 |
2,825.50 |
2,828.00 |
2,819.00 |
2,824.00 |
0.0M |
| 2025-09-24 |
2,833.00 |
2,836.00 |
2,830.00 |
2,836.00 |
0.0M |
| 2025-09-22 |
2,822.00 |
2,833.00 |
2,822.00 |
2,829.00 |
0.0M |
| 2025-09-19 |
2,825.50 |
2,827.00 |
2,820.50 |
2,822.00 |
0.0M |
| 2025-09-18 |
2,816.50 |
2,821.00 |
2,814.00 |
2,817.00 |
0.0M |
| 2025-09-17 |
2,815.50 |
2,815.50 |
2,808.00 |
2,809.00 |
0.0M |
| 2025-09-16 |
2,812.50 |
2,820.00 |
2,812.50 |
2,820.00 |
0.0M |
| 2025-09-12 |
2,805.00 |
2,805.00 |
2,800.00 |
2,802.50 |
0.0M |
| 2025-09-11 |
2,775.00 |
2,784.50 |
2,775.00 |
2,781.50 |
0.0M |
| 2025-09-10 |
2,776.00 |
2,781.00 |
2,776.00 |
2,778.00 |
0.0M |
| 2025-09-09 |
2,769.00 |
2,772.00 |
2,767.50 |
2,771.50 |
0.0M |
| 2025-09-08 |
2,791.00 |
2,827.50 |
2,777.00 |
2,781.00 |
0.0M |
| 2025-09-05 |
2,778.00 |
2,792.00 |
2,778.00 |
2,790.50 |
0.1M |
| 2025-09-04 |
2,765.50 |
2,765.50 |
2,759.00 |
2,762.00 |
0.1M |
| 2025-09-03 |
2,751.00 |
2,751.50 |
2,747.00 |
2,751.50 |
0.0M |
| 2025-09-02 |
2,764.50 |
2,767.50 |
2,761.00 |
2,761.00 |
0.1M |
| 2025-09-01 |
2,779.00 |
2,779.00 |
2,763.50 |
2,764.50 |
0.0M |
| 2025-08-29 |
2,773.00 |
2,786.00 |
2,773.00 |
2,784.00 |
0.0M |
| 2025-08-28 |
2,769.00 |
2,774.50 |
2,767.00 |
2,773.00 |
0.0M |
| 2025-08-27 |
2,773.50 |
2,774.00 |
2,770.00 |
2,771.00 |
0.0M |
| 2025-08-26 |
2,762.50 |
2,762.50 |
2,750.00 |
2,756.50 |
0.1M |
| 2025-08-25 |
2,770.00 |
2,771.00 |
2,764.50 |
2,769.00 |
0.2M |
| 2025-08-22 |
2,738.50 |
2,738.50 |
2,726.50 |
2,726.50 |
0.0M |
| 2025-08-21 |
2,740.50 |
2,743.00 |
2,736.00 |
2,739.00 |
0.0M |
| 2025-08-20 |
2,747.00 |
2,747.00 |
2,738.00 |
2,741.50 |
0.1M |
| 2025-08-19 |
2,764.00 |
2,764.00 |
2,757.00 |
2,757.00 |
0.1M |
| 2025-08-18 |
2,777.00 |
2,777.00 |
2,762.50 |
2,762.50 |
0.0M |
| 2025-08-15 |
2,765.00 |
2,779.00 |
2,765.00 |
2,778.00 |
0.0M |
| 2025-08-14 |
2,770.00 |
2,772.50 |
2,765.00 |
2,765.00 |
0.0M |
| 2025-08-13 |
2,760.00 |
2,764.00 |
2,759.00 |
2,761.00 |
0.0M |
| 2025-08-12 |
2,733.00 |
2,739.50 |
2,732.50 |
2,738.00 |
0.1M |
| 2025-08-08 |
2,726.50 |
2,728.50 |
2,719.50 |
2,719.50 |
0.0M |
| 2025-08-07 |
2,726.00 |
2,730.00 |
2,725.50 |
2,726.50 |
0.0M |
| 2025-08-06 |
2,699.00 |
2,712.50 |
2,699.00 |
2,711.00 |
0.0M |
| 2025-08-05 |
2,718.00 |
2,722.00 |
2,716.50 |
2,716.50 |
0.0M |
| 2025-08-04 |
2,679.00 |
2,688.50 |
2,679.00 |
2,687.00 |
0.1M |
| 2025-08-01 |
2,717.50 |
2,720.00 |
2,712.50 |
2,712.50 |
0.0M |
| 2025-07-31 |
2,759.00 |
2,760.00 |
2,748.50 |
2,757.00 |
0.1M |
| 2025-07-30 |
2,736.00 |
2,739.00 |
2,735.00 |
2,738.00 |
0.0M |
| 2025-07-29 |
2,744.50 |
2,747.50 |
2,743.00 |
2,746.00 |
0.0M |
| 2025-07-28 |
2,780.50 |
2,780.50 |
2,751.50 |
2,757.50 |
0.1M |
| 2025-07-25 |
2,736.00 |
2,740.50 |
2,736.00 |
2,737.50 |
0.0M |
| 2025-07-24 |
2,734.00 |
2,735.00 |
2,730.50 |
2,732.50 |
0.1M |
| 2025-07-23 |
2,715.00 |
2,716.00 |
2,710.50 |
2,715.00 |
0.0M |
| 2025-07-22 |
2,709.00 |
2,711.00 |
2,706.00 |
2,706.50 |
0.1M |
| 2025-07-18 |
2,709.50 |
2,713.00 |
2,707.50 |
2,713.00 |
0.1M |
| 2025-07-17 |
2,686.50 |
2,693.00 |
2,684.00 |
2,693.00 |
0.0M |
| 2025-07-16 |
2,680.00 |
2,680.00 |
2,673.50 |
2,675.50 |
0.0M |
| 2025-07-15 |
2,689.50 |
2,702.00 |
2,689.50 |
2,702.00 |
0.0M |
| 2025-07-14 |
2,677.00 |
2,678.50 |
2,670.50 |
2,670.50 |
0.0M |
| 2025-07-11 |
2,700.00 |
2,700.00 |
2,683.50 |
2,689.50 |
0.0M |
| 2025-07-10 |
2,689.00 |
2,689.00 |
2,683.00 |
2,683.00 |
0.0M |
| 2025-07-09 |
2,672.50 |
2,676.00 |
2,671.50 |
2,674.00 |
0.0M |
| 2025-07-08 |
2,673.00 |
2,680.00 |
2,671.50 |
2,680.00 |
0.0M |
| 2025-07-07 |
2,689.00 |
2,690.00 |
2,684.50 |
2,684.50 |
0.0M |
| 2025-07-04 |
2,693.00 |
2,696.00 |
2,689.00 |
2,689.50 |
0.0M |
| 2025-07-03 |
2,677.00 |
2,680.00 |
2,676.50 |
2,679.50 |
0.0M |
| 2025-07-02 |
2,665.50 |
2,674.00 |
2,664.00 |
2,674.00 |
0.0M |
| 2025-07-01 |
2,666.50 |
2,667.50 |
2,661.50 |
2,661.50 |
0.0M |
| 2025-06-30 |
2,657.50 |
2,667.00 |
2,657.50 |
2,667.00 |
0.1M |
| 2025-06-27 |
2,641.00 |
2,646.00 |
2,641.00 |
2,646.00 |
0.0M |
| 2025-06-26 |
2,621.50 |
2,626.00 |
2,620.00 |
2,621.50 |
0.0M |
| 2025-06-25 |
2,621.00 |
2,622.50 |
2,616.00 |
2,616.00 |
0.0M |
| 2025-06-24 |
2,603.00 |
2,615.00 |
2,603.00 |
2,615.00 |
0.0M |
| 2025-06-23 |
2,557.50 |
2,563.50 |
2,553.50 |
2,563.50 |
0.0M |
| 2025-06-20 |
2,564.50 |
2,568.00 |
2,561.00 |
2,568.00 |
0.0M |
| 2025-06-19 |
2,571.00 |
2,571.00 |
2,562.50 |
2,566.00 |
0.0M |
| 2025-06-18 |
2,582.50 |
2,582.50 |
2,572.50 |
2,579.00 |
0.0M |
| 2025-06-17 |
2,580.00 |
2,594.00 |
2,580.00 |
2,594.00 |
0.0M |
| 2025-06-16 |
2,578.50 |
2,582.00 |
2,574.00 |
2,582.00 |
0.0M |
| 2025-06-13 |
2,575.50 |
2,577.50 |
2,559.50 |
2,566.50 |
0.0M |
| 2025-06-12 |
2,589.50 |
2,589.50 |
2,580.50 |
2,587.00 |
0.0M |
| 2025-06-11 |
2,600.00 |
2,600.00 |
2,591.50 |
2,592.50 |
0.1M |
| 2025-06-10 |
2,586.50 |
2,598.00 |
2,580.50 |
2,586.50 |
0.0M |
| 2025-06-09 |
2,581.50 |
2,583.00 |
2,577.00 |
2,578.50 |
0.0M |
| 2025-06-06 |
2,562.00 |
2,567.00 |
2,558.50 |
2,564.50 |
0.0M |
| 2025-06-05 |
2,568.50 |
2,572.00 |
2,568.50 |
2,570.00 |
0.0M |
| 2025-06-04 |
2,573.00 |
2,574.50 |
2,545.50 |
2,545.50 |
0.0M |
| 2025-06-03 |
2,551.50 |
2,552.50 |
2,546.00 |
2,548.50 |
0.0M |
| 2025-06-02 |
2,538.00 |
2,539.50 |
2,525.50 |
2,525.50 |
0.0M |
| 2025-05-30 |
2,540.50 |
2,546.00 |
2,536.00 |
2,546.00 |
0.0M |
| 2025-05-29 |
2,578.50 |
2,584.00 |
2,574.00 |
2,580.00 |
0.0M |
| 2025-05-28 |
2,554.00 |
2,554.00 |
2,549.00 |
2,551.50 |
0.0M |
| 2025-05-27 |
2,526.50 |
2,531.00 |
2,521.50 |
2,531.00 |
0.0M |
| 2025-05-26 |
2,521.50 |
2,527.50 |
2,520.50 |
2,527.50 |
0.0M |
| 2025-05-23 |
2,520.00 |
2,524.50 |
2,515.00 |
2,522.50 |
0.0M |
| 2025-05-22 |
2,519.00 |
2,524.50 |
2,519.00 |
2,523.00 |
0.0M |
| 2025-05-21 |
2,561.50 |
2,562.00 |
2,528.50 |
2,528.50 |
0.0M |
| 2025-05-20 |
2,576.50 |
2,577.50 |
2,560.50 |
2,560.50 |
0.1M |
| 2025-05-19 |
2,543.50 |
2,555.00 |
2,524.50 |
2,524.50 |
0.0M |
| 2025-05-16 |
2,547.50 |
2,555.50 |
2,547.50 |
2,553.50 |
0.0M |
| 2025-05-15 |
2,539.50 |
2,540.00 |
2,534.00 |
2,535.00 |
0.0M |
| 2025-05-14 |
2,545.00 |
2,545.00 |
2,518.00 |
2,518.00 |
0.0M |
| 2025-05-13 |
2,521.00 |
2,521.00 |
2,513.00 |
2,516.00 |
0.0M |
| 2025-05-12 |
2,470.50 |
2,480.50 |
2,470.50 |
2,477.00 |
0.0M |
| 2025-05-09 |
2,440.00 |
2,448.00 |
2,400.50 |
2,400.50 |
0.0M |
| 2025-05-08 |
2,428.50 |
2,450.50 |
2,425.00 |
2,443.00 |
0.0M |
| 2025-05-07 |
2,439.00 |
2,441.50 |
2,425.50 |
2,425.50 |
0.0M |
| 2025-05-02 |
2,410.50 |
2,437.50 |
2,409.00 |
2,426.00 |
0.0M |
| 2025-05-01 |
2,400.50 |
2,427.00 |
2,400.50 |
2,422.00 |
0.0M |
| 2025-04-30 |
2,394.50 |
2,394.50 |
2,387.50 |
2,394.00 |
0.0M |
| 2025-04-28 |
2,377.00 |
2,377.00 |
2,371.00 |
2,374.00 |
0.0M |
| 2025-04-25 |
2,376.50 |
2,384.00 |
2,374.50 |
2,378.00 |
0.0M |
| 2025-04-24 |
2,329.00 |
2,331.50 |
2,315.00 |
2,321.50 |
0.1M |
| 2025-04-23 |
2,329.00 |
2,329.00 |
2,315.50 |
2,327.00 |
0.1M |
| 2025-04-22 |
2,246.00 |
2,253.00 |
2,244.50 |
2,245.00 |
0.0M |
| 2025-04-21 |
2,260.50 |
2,284.50 |
2,260.50 |
2,272.50 |
0.0M |
| 2025-04-18 |
2,275.50 |
2,300.00 |
2,275.50 |
2,299.50 |
0.0M |
| 2025-04-17 |
2,286.00 |
2,306.00 |
2,285.00 |
2,305.00 |
0.0M |
| 2025-04-16 |
2,317.00 |
2,317.50 |
2,298.50 |
2,305.00 |
0.0M |
| 2025-04-15 |
2,332.00 |
2,350.00 |
2,332.00 |
2,350.00 |
0.0M |
| 2025-04-14 |
2,334.00 |
2,345.50 |
2,330.00 |
2,345.00 |
0.0M |
| 2025-04-11 |
2,293.00 |
2,313.00 |
2,245.00 |
2,312.50 |
0.1M |
| 2025-04-10 |
2,366.50 |
2,367.50 |
2,339.00 |
2,343.00 |
0.4M |
| 2025-04-09 |
2,131.00 |
2,148.00 |
2,105.50 |
2,129.50 |
0.1M |
| 2025-04-08 |
2,210.50 |
2,235.00 |
2,204.50 |
2,235.00 |
0.2M |
| 2025-04-07 |
2,132.50 |
2,151.00 |
2,109.50 |
2,111.00 |
0.2M |
| 2025-04-04 |
2,330.00 |
2,335.50 |
2,314.00 |
2,332.50 |
0.1M |
| 2025-04-03 |
2,381.50 |
2,389.50 |
2,368.00 |
2,380.00 |
0.1M |
| 2025-04-02 |
2,440.50 |
2,440.50 |
2,431.50 |
2,431.50 |
0.0M |
| 2025-04-01 |
2,418.50 |
2,422.00 |
2,413.50 |
2,420.50 |
0.0M |
| 2025-03-31 |
2,399.00 |
2,401.50 |
2,394.50 |
2,399.50 |
0.1M |
| 2025-03-28 |
2,461.00 |
2,467.50 |
2,459.00 |
2,467.50 |
0.0M |
| 2025-03-27 |
2,467.00 |
2,478.00 |
2,466.00 |
2,476.50 |
0.0M |
| 2025-03-26 |
2,503.50 |
2,505.50 |
2,498.50 |
2,498.50 |
0.0M |
| 2025-03-25 |
2,494.00 |
2,497.00 |
2,489.50 |
2,489.50 |
0.1M |
| 2025-03-24 |
2,470.50 |
2,471.50 |
2,468.50 |
2,471.50 |
0.0M |
| 2025-03-21 |
2,455.50 |
2,458.50 |
2,448.50 |
2,451.50 |
0.0M |
| 2025-03-19 |
2,436.00 |
2,442.00 |
2,435.50 |
2,438.50 |
0.0M |
| 2025-03-18 |
2,460.50 |
2,460.50 |
2,450.00 |
2,453.50 |
0.1M |
| 2025-03-17 |
2,431.00 |
2,434.50 |
2,429.50 |
2,432.50 |
0.1M |
| 2025-03-14 |
2,408.00 |
2,414.50 |
2,404.50 |
2,413.50 |
0.1M |
| 2025-03-13 |
2,434.00 |
2,436.00 |
2,411.50 |
2,414.00 |
0.0M |
| 2025-03-12 |
2,423.50 |
2,425.50 |
2,420.00 |
2,423.50 |
0.0M |
| 2025-03-11 |
2,429.00 |
2,443.50 |
2,410.00 |
2,443.00 |
0.1M |
| 2025-03-10 |
2,483.50 |
2,493.00 |
2,483.00 |
2,492.00 |
0.0M |
| 2025-03-07 |
2,499.00 |
2,501.00 |
2,492.50 |
2,494.00 |
0.1M |
| 2025-03-06 |
2,548.50 |
2,548.50 |
2,544.00 |
2,546.00 |
0.1M |
| 2025-03-05 |
2,551.00 |
2,551.00 |
2,530.00 |
2,537.00 |
0.0M |
| 2025-03-04 |
2,569.00 |
2,569.00 |
2,552.50 |
2,563.50 |
0.1M |
| 2025-03-03 |
2,601.00 |
2,602.00 |
2,591.00 |
2,600.50 |
0.0M |
| 2025-02-28 |
2,563.00 |
2,564.00 |
2,552.50 |
2,562.50 |
0.1M |
| 2025-02-27 |
2,603.50 |
2,609.50 |
2,596.00 |
2,609.50 |
0.0M |
| 2025-02-26 |
2,604.00 |
2,610.00 |
2,601.50 |
2,609.50 |
0.1M |
| 2025-02-25 |
2,613.00 |
2,618.00 |
2,613.00 |
2,616.00 |
0.1M |
| 2025-02-21 |
2,667.50 |
2,668.50 |
2,665.00 |
2,666.00 |
0.0M |
| 2025-02-20 |
2,677.50 |
2,677.50 |
2,670.50 |
2,670.50 |
0.0M |
| 2025-02-19 |
2,675.00 |
2,676.50 |
2,672.50 |
2,675.00 |
0.0M |
| 2025-02-18 |
2,672.00 |
2,673.50 |
2,669.50 |
2,672.00 |
0.0M |
| 2025-02-17 |
2,670.00 |
2,673.50 |
2,667.50 |
2,673.50 |
0.0M |
| 2025-02-14 |
2,666.50 |
2,672.50 |
2,665.50 |
2,669.00 |
0.0M |
| 2025-02-13 |
2,645.50 |
2,648.00 |
2,642.00 |
2,646.00 |
0.0M |
| 2025-02-12 |
2,649.00 |
2,651.50 |
2,646.50 |
2,647.50 |
0.0M |
| 2025-02-10 |
2,635.00 |
2,654.00 |
2,635.00 |
2,654.00 |
0.0M |
| 2025-02-07 |
2,653.50 |
2,656.00 |
2,652.50 |
2,652.50 |
0.0M |
| 2025-02-06 |
2,647.50 |
2,654.50 |
2,647.50 |
2,654.50 |
0.0M |
| 2025-02-05 |
2,628.50 |
2,632.50 |
2,623.00 |
2,631.50 |
0.0M |
| 2025-02-04 |
2,634.50 |
2,634.50 |
2,605.50 |
2,612.00 |
0.0M |
| 2025-02-03 |
2,594.50 |
2,599.00 |
2,585.00 |
2,589.00 |
0.1M |
| 2025-01-31 |
2,657.00 |
2,660.00 |
2,653.50 |
2,658.00 |
0.0M |
| 2025-01-30 |
2,639.50 |
2,649.50 |
2,639.00 |
2,649.50 |
0.0M |
| 2025-01-29 |
2,647.50 |
2,670.50 |
2,646.50 |
2,670.50 |
0.0M |
| 2025-01-28 |
2,632.50 |
2,632.50 |
2,625.00 |
2,630.00 |
0.0M |
| 2025-01-27 |
2,654.50 |
2,654.50 |
2,632.50 |
2,632.50 |
0.1M |
| 2025-01-24 |
2,675.00 |
2,676.50 |
2,671.00 |
2,676.50 |
0.0M |
| 2025-01-23 |
2,661.00 |
2,661.00 |
2,657.00 |
2,657.00 |
0.0M |
| 2025-01-22 |
2,650.50 |
2,655.00 |
2,650.00 |
2,655.00 |
0.1M |
| 2025-01-21 |
2,638.00 |
2,639.50 |
2,615.00 |
2,629.50 |
0.1M |
| 2025-01-20 |
2,620.50 |
2,624.50 |
2,620.00 |
2,624.00 |
0.0M |
| 2025-01-17 |
2,598.50 |
2,606.50 |
2,598.50 |
2,606.50 |
0.0M |
| 2025-01-16 |
2,608.50 |
2,610.00 |
2,604.00 |
2,605.50 |
0.1M |
| 2025-01-15 |
2,561.50 |
2,562.50 |
2,558.50 |
2,561.50 |
0.0M |
| 2025-01-14 |
2,563.00 |
2,566.50 |
2,559.00 |
2,566.50 |
0.1M |
| 2025-01-10 |
2,581.00 |
2,599.00 |
2,576.50 |
2,585.00 |
0.1M |
| 2025-01-09 |
2,587.00 |
2,590.50 |
2,585.50 |
2,588.00 |
0.0M |
| 2025-01-08 |
2,593.50 |
2,614.50 |
2,592.00 |
2,614.50 |
0.0M |
| 2025-01-07 |
2,623.00 |
2,623.00 |
2,614.00 |
2,617.50 |
0.0M |
| 2025-01-06 |
2,604.00 |
2,612.00 |
2,602.00 |
2,612.00 |
0.0M |