740.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 756.00 | 763.30 | 756.00 | 763.10 | 96.9K |
| 09:05 | 763.20 | 763.50 | 760.20 | 760.20 | 23.8K |
| 09:10 | 760.00 | 760.00 | 757.60 | 758.40 | 16.1K |
| 09:15 | 758.60 | 759.80 | 757.80 | 759.10 | 19.7K |
| 09:20 | 759.20 | 760.30 | 758.50 | 758.70 | 12.0K |
| 09:25 | 758.50 | 759.80 | 758.40 | 759.00 | 18.5K |
| 09:30 | 759.10 | 760.00 | 758.70 | 759.80 | 15.1K |
| 09:35 | 759.70 | 760.40 | 759.40 | 759.90 | 19.3K |
| 09:40 | 759.90 | 760.20 | 759.70 | 759.90 | 8.5K |
| 09:45 | 759.80 | 760.20 | 759.40 | 760.20 | 14.9K |
| 09:50 | 760.00 | 760.70 | 759.30 | 760.70 | 18.8K |
| 09:55 | 760.80 | 761.80 | 760.80 | 761.50 | 14.4K |
| 10:00 | 761.40 | 761.80 | 759.90 | 760.20 | 10.9K |
| 10:05 | 760.60 | 760.80 | 760.40 | 760.40 | 12.2K |
| 10:10 | 760.60 | 760.60 | 759.60 | 760.10 | 8.5K |
| 10:15 | 760.00 | 761.00 | 759.70 | 760.70 | 15.7K |
| 10:20 | 760.60 | 761.50 | 760.60 | 761.10 | 12.9K |
| 10:25 | 761.00 | 761.70 | 760.00 | 760.30 | 11.5K |
| 10:30 | 760.10 | 760.50 | 759.60 | 760.10 | 15.5K |
| 10:35 | 760.10 | 760.10 | 759.50 | 759.60 | 7.7K |
| 10:40 | 759.50 | 760.20 | 759.50 | 760.20 | 10.9K |
| 10:45 | 759.90 | 760.40 | 759.70 | 760.40 | 11.8K |
| 10:50 | 760.70 | 760.80 | 759.70 | 760.10 | 9.4K |
| 10:55 | 759.90 | 760.00 | 759.70 | 760.00 | 7.9K |
| 11:00 | 760.00 | 760.90 | 759.90 | 760.90 | 16.7K |
| 11:05 | 761.00 | 761.60 | 760.90 | 761.40 | 9.8K |
| 11:10 | 761.50 | 762.40 | 761.20 | 762.30 | 15.2K |
| 11:15 | 762.50 | 762.90 | 762.40 | 762.60 | 11.2K |
| 11:20 | 762.60 | 762.60 | 761.20 | 761.20 | 9.5K |
| 11:25 | 761.10 | 761.10 | 760.10 | 760.20 | 17.0K |
| 11:30 | 759.70 | 759.70 | 759.70 | 759.70 | 19.9K |
| 12:30 | 758.00 | 759.30 | 757.30 | 757.30 | 112.0K |
| 12:35 | 757.40 | 758.00 | 757.20 | 758.00 | 18.9K |
| 12:40 | 758.00 | 758.30 | 757.00 | 757.00 | 19.0K |
| 12:45 | 757.10 | 758.40 | 757.10 | 758.30 | 21.7K |
| 12:50 | 758.30 | 759.50 | 758.20 | 759.00 | 21.9K |
| 12:55 | 759.20 | 760.20 | 759.00 | 760.20 | 24.9K |
| 13:00 | 760.30 | 760.30 | 758.80 | 758.80 | 18.3K |
| 13:05 | 758.80 | 759.50 | 758.80 | 759.40 | 13.2K |
| 13:10 | 759.40 | 760.40 | 759.40 | 760.40 | 15.7K |
| 13:15 | 760.50 | 761.00 | 759.80 | 760.60 | 25.8K |
| 13:20 | 760.60 | 760.60 | 759.40 | 759.60 | 20.3K |
| 13:25 | 760.10 | 760.10 | 758.90 | 759.30 | 19.4K |
| 13:30 | 759.30 | 759.30 | 758.00 | 758.60 | 29.0K |
| 13:35 | 758.80 | 759.40 | 758.30 | 759.00 | 22.6K |
| 13:40 | 758.90 | 759.60 | 758.00 | 758.80 | 134.0K |
| 13:45 | 758.60 | 758.90 | 758.10 | 758.20 | 16.6K |
| 13:50 | 758.30 | 758.90 | 758.30 | 758.80 | 12.6K |
| 13:55 | 758.70 | 759.10 | 758.30 | 758.60 | 20.5K |
| 14:00 | 758.70 | 760.50 | 758.50 | 760.50 | 23.9K |
| 14:05 | 760.40 | 760.90 | 760.40 | 760.60 | 21.2K |
| 14:10 | 760.70 | 761.10 | 760.70 | 760.80 | 14.3K |
| 14:15 | 760.80 | 761.20 | 760.20 | 761.00 | 18.8K |
| 14:20 | 760.70 | 760.80 | 759.90 | 760.30 | 16.0K |
| 14:25 | 760.20 | 761.60 | 760.20 | 760.90 | 21.6K |
| 14:30 | 760.90 | 761.10 | 760.50 | 760.70 | 16.5K |
| 14:35 | 760.80 | 761.00 | 759.90 | 760.90 | 13.5K |
| 14:40 | 760.90 | 761.10 | 760.40 | 760.40 | 15.2K |
| 14:45 | 760.50 | 761.20 | 760.50 | 761.10 | 18.4K |
| 14:50 | 761.00 | 761.00 | 760.40 | 760.50 | 15.3K |
| 14:55 | 760.80 | 760.90 | 759.50 | 759.50 | 35.2K |
| 15:00 | 759.50 | 760.10 | 759.40 | 759.50 | 21.9K |
| 15:05 | 759.50 | 759.50 | 758.80 | 759.00 | 13.2K |
| 15:10 | 759.00 | 759.00 | 758.10 | 758.20 | 24.6K |
| 15:15 | 758.20 | 758.20 | 757.50 | 758.00 | 34.6K |
| 15:20 | 758.10 | 760.20 | 758.10 | 758.60 | 56.8K |
| 15:30 | 758.60 | 758.60 | 758.60 | 758.60 | 522.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 750.00 | 751.00 | 735.50 | 740.50 | 1.5M |
| 2025-09-26 | 756.00 | 763.70 | 756.00 | 758.60 | 2.0M |
| 2025-09-25 | 770.00 | 771.00 | 754.60 | 762.30 | 1.8M |
| 2025-09-24 | 777.40 | 779.20 | 768.60 | 768.60 | 1.7M |
| 2025-09-22 | 771.60 | 782.00 | 768.30 | 774.00 | 1.2M |
| 2025-09-19 | 784.00 | 787.20 | 765.20 | 771.60 | 2.0M |
| 2025-09-18 | 794.50 | 795.90 | 780.00 | 780.50 | 1.5M |
| 2025-09-17 | 805.60 | 807.00 | 796.20 | 796.20 | 1.3M |
| 2025-09-16 | 805.00 | 811.00 | 802.70 | 805.80 | 1.3M |
| 2025-09-12 | 785.70 | 799.50 | 783.00 | 799.50 | 1.7M |
| 2025-09-11 | 798.00 | 805.90 | 783.10 | 787.30 | 1.4M |
| 2025-09-10 | 795.00 | 807.80 | 791.00 | 800.90 | 1.9M |
| 2025-09-09 | 797.50 | 802.70 | 786.10 | 792.90 | 1.8M |
| 2025-09-08 | 787.00 | 802.90 | 783.70 | 795.90 | 2.4M |
| 2025-09-05 | 785.00 | 788.00 | 777.10 | 787.00 | 1.6M |
| 2025-09-04 | 789.30 | 792.70 | 780.00 | 788.00 | 1.6M |
| 2025-09-03 | 777.40 | 783.50 | 763.40 | 775.40 | 2.0M |
| 2025-09-02 | 796.20 | 811.40 | 783.10 | 783.10 | 3.1M |
| 2025-09-01 | 756.70 | 786.90 | 755.10 | 782.30 | 4.0M |
| 2025-08-29 | 756.00 | 761.00 | 753.00 | 753.00 | 1.2M |
| 2025-08-28 | 752.30 | 754.90 | 744.90 | 754.40 | 1.0M |
| 2025-08-27 | 740.10 | 748.80 | 739.30 | 747.60 | 1.3M |
| 2025-08-26 | 757.00 | 757.00 | 742.60 | 743.90 | 1.6M |
| 2025-08-25 | 736.00 | 757.60 | 735.00 | 757.60 | 1.5M |
| 2025-08-22 | 743.20 | 743.60 | 734.70 | 736.00 | 1.2M |
| 2025-08-21 | 745.00 | 748.40 | 742.20 | 745.80 | 1.2M |
| 2025-08-20 | 745.00 | 749.60 | 741.10 | 746.40 | 1.1M |
| 2025-08-19 | 753.50 | 755.40 | 745.40 | 747.00 | 1.3M |
| 2025-08-18 | 743.00 | 761.30 | 742.70 | 754.90 | 1.9M |
| 2025-08-15 | 742.10 | 747.40 | 735.10 | 736.20 | 1.4M |
| 2025-08-14 | 741.60 | 750.20 | 740.20 | 742.70 | 1.8M |
| 2025-08-13 | 757.10 | 758.70 | 742.00 | 742.00 | 2.1M |
| 2025-08-12 | 760.40 | 763.50 | 750.30 | 760.50 | 2.0M |
| 2025-08-08 | 761.90 | 766.00 | 753.60 | 760.50 | 1.6M |
| 2025-08-07 | 743.00 | 757.50 | 742.00 | 757.50 | 1.8M |
| 2025-08-06 | 742.00 | 754.70 | 741.10 | 744.00 | 1.4M |
| 2025-08-05 | 758.90 | 761.00 | 742.80 | 745.90 | 2.0M |
| 2025-08-04 | 740.20 | 759.80 | 738.50 | 753.30 | 2.4M |
| 2025-08-01 | 765.00 | 776.00 | 753.20 | 760.20 | 3.4M |
| 2025-07-31 | 780.40 | 785.00 | 748.20 | 760.00 | 8.6M |
| 2025-07-30 | 735.00 | 738.90 | 715.80 | 720.40 | 3.0M |
| 2025-07-29 | 713.40 | 729.60 | 710.80 | 726.70 | 1.9M |
| 2025-07-28 | 722.00 | 737.00 | 721.30 | 728.00 | 2.4M |
| 2025-07-25 | 723.00 | 729.20 | 719.20 | 719.30 | 2.4M |
| 2025-07-24 | 715.90 | 721.60 | 713.60 | 717.90 | 1.8M |
| 2025-07-23 | 705.20 | 718.90 | 704.00 | 715.50 | 2.5M |
| 2025-07-22 | 697.00 | 705.90 | 693.50 | 695.20 | 1.0M |
| 2025-07-18 | 707.50 | 715.50 | 700.10 | 700.60 | 1.0M |
| 2025-07-17 | 696.20 | 705.40 | 694.80 | 704.50 | 1.0M |
| 2025-07-16 | 699.00 | 701.90 | 695.00 | 698.00 | 1.4M |
| 2025-07-15 | 709.00 | 710.30 | 699.10 | 702.20 | 1.4M |
| 2025-07-14 | 710.30 | 714.30 | 708.30 | 708.90 | 1.6M |
| 2025-07-11 | 714.90 | 722.60 | 710.10 | 715.30 | 1.5M |
| 2025-07-10 | 714.30 | 718.50 | 706.00 | 715.20 | 1.6M |
| 2025-07-09 | 716.50 | 718.70 | 705.50 | 708.00 | 1.5M |
| 2025-07-08 | 704.20 | 714.00 | 702.00 | 713.80 | 1.2M |
| 2025-07-07 | 703.00 | 709.70 | 702.50 | 708.10 | 1.0M |
| 2025-07-04 | 708.00 | 710.40 | 701.90 | 705.70 | 1.2M |
| 2025-07-03 | 704.00 | 708.00 | 698.00 | 705.20 | 1.5M |
| 2025-07-02 | 710.90 | 718.10 | 708.00 | 708.00 | 1.4M |
| 2025-07-01 | 724.00 | 730.70 | 710.80 | 710.90 | 2.0M |
| 2025-06-30 | 724.00 | 734.90 | 723.80 | 731.40 | 2.1M |
| 2025-06-27 | 710.50 | 719.10 | 710.50 | 718.50 | 1.7M |
| 2025-06-26 | 717.00 | 724.40 | 710.40 | 713.40 | 1.8M |
| 2025-06-25 | 711.00 | 711.80 | 702.20 | 711.20 | 1.6M |
| 2025-06-24 | 706.00 | 714.00 | 699.00 | 714.00 | 1.9M |
| 2025-06-23 | 701.20 | 705.30 | 691.30 | 705.30 | 2.1M |
| 2025-06-20 | 718.00 | 720.20 | 711.40 | 712.70 | 2.0M |
| 2025-06-19 | 728.80 | 734.00 | 719.80 | 721.60 | 2.4M |
| 2025-06-18 | 711.00 | 723.00 | 711.00 | 723.00 | 1.5M |
| 2025-06-17 | 715.00 | 721.30 | 711.40 | 713.70 | 1.7M |
| 2025-06-16 | 708.00 | 711.80 | 701.20 | 711.80 | 1.8M |
| 2025-06-13 | 715.00 | 717.50 | 704.10 | 704.50 | 1.7M |
| 2025-06-12 | 705.00 | 714.70 | 704.10 | 712.40 | 1.5M |
| 2025-06-11 | 705.00 | 712.30 | 703.00 | 709.50 | 1.2M |
| 2025-06-10 | 708.00 | 712.70 | 700.60 | 701.60 | 1.3M |
| 2025-06-09 | 703.00 | 707.00 | 699.30 | 702.30 | 1.2M |
| 2025-06-06 | 705.00 | 707.10 | 692.30 | 697.00 | 1.6M |
| 2025-06-05 | 706.40 | 719.90 | 701.70 | 701.70 | 2.2M |
| 2025-06-04 | 699.80 | 705.00 | 688.00 | 704.00 | 2.9M |
| 2025-06-03 | 686.20 | 691.60 | 678.60 | 691.60 | 3.2M |
| 2025-06-02 | 701.00 | 705.00 | 679.20 | 686.50 | 3.5M |
| 2025-05-30 | 708.00 | 716.80 | 705.00 | 711.10 | 3.5M |
| 2025-05-29 | 698.70 | 707.40 | 696.60 | 702.60 | 1.9M |
| 2025-05-28 | 706.20 | 711.70 | 694.60 | 694.60 | 2.6M |
| 2025-05-27 | 690.50 | 709.90 | 678.10 | 701.00 | 3.7M |
| 2025-05-26 | 685.50 | 690.00 | 661.90 | 680.50 | 2.5M |
| 2025-05-23 | 692.20 | 695.00 | 671.70 | 677.00 | 2.5M |
| 2025-05-22 | 680.80 | 714.20 | 675.00 | 696.70 | 6.2M |
| 2025-05-21 | 675.00 | 683.80 | 672.90 | 673.50 | 3.1M |
| 2025-05-20 | 672.00 | 684.50 | 666.20 | 671.30 | 3.6M |
| 2025-05-19 | 659.20 | 662.80 | 651.50 | 654.40 | 2.0M |
| 2025-05-16 | 640.00 | 661.30 | 639.70 | 651.60 | 2.7M |
| 2025-05-15 | 627.00 | 636.90 | 625.50 | 636.70 | 1.8M |
| 2025-05-14 | 640.00 | 643.50 | 630.50 | 631.00 | 1.5M |
| 2025-05-13 | 636.00 | 647.90 | 635.00 | 640.00 | 2.4M |
| 2025-05-12 | 626.00 | 633.20 | 623.90 | 627.20 | 2.2M |
| 2025-05-09 | 637.00 | 644.00 | 633.00 | 634.40 | 2.0M |
| 2025-05-08 | 652.00 | 654.90 | 637.30 | 637.50 | 2.4M |
| 2025-05-07 | 665.30 | 668.50 | 652.30 | 652.30 | 4.1M |
| 2025-05-02 | 660.90 | 684.50 | 647.80 | 669.30 | 8.2M |
| 2025-05-01 | 633.00 | 657.60 | 614.80 | 654.70 | 13.5M |
| 2025-04-30 | 588.00 | 591.70 | 578.50 | 583.00 | 3.1M |
| 2025-04-28 | 578.70 | 591.10 | 577.30 | 586.40 | 2.8M |
| 2025-04-25 | 581.90 | 586.40 | 574.50 | 575.90 | 2.0M |
| 2025-04-24 | 587.70 | 587.90 | 575.20 | 577.80 | 2.2M |
| 2025-04-23 | 590.00 | 591.90 | 580.10 | 583.20 | 2.2M |
| 2025-04-22 | 578.00 | 583.00 | 571.00 | 583.00 | 2.0M |
| 2025-04-21 | 580.30 | 589.30 | 580.30 | 584.30 | 1.3M |
| 2025-04-18 | 585.80 | 590.60 | 581.70 | 588.30 | 1.8M |
| 2025-04-17 | 572.00 | 584.90 | 570.50 | 583.90 | 1.9M |
| 2025-04-16 | 567.00 | 568.50 | 562.60 | 566.20 | 1.5M |
| 2025-04-15 | 569.10 | 571.20 | 564.40 | 565.00 | 1.5M |
| 2025-04-14 | 571.20 | 572.30 | 558.60 | 561.20 | 2.0M |
| 2025-04-11 | 550.20 | 567.90 | 543.30 | 564.90 | 2.1M |
| 2025-04-10 | 559.10 | 559.60 | 543.30 | 558.50 | 3.3M |
| 2025-04-09 | 520.00 | 533.90 | 510.50 | 519.10 | 4.3M |
| 2025-04-08 | 511.00 | 529.40 | 511.00 | 525.30 | 3.3M |
| 2025-04-07 | 500.00 | 509.70 | 483.20 | 490.40 | 5.7M |
| 2025-04-04 | 550.40 | 552.90 | 530.40 | 538.50 | 3.9M |
| 2025-04-03 | 549.80 | 563.80 | 547.30 | 560.40 | 4.0M |
| 2025-04-02 | 568.60 | 573.40 | 561.00 | 567.90 | 2.9M |
| 2025-04-01 | 573.00 | 576.20 | 559.00 | 562.00 | 8.7M |
| 2025-03-31 | 587.80 | 587.80 | 575.70 | 578.40 | 5.2M |
| 2025-03-28 | 609.00 | 613.00 | 603.00 | 607.80 | 2.8M |
| 2025-03-27 | 617.90 | 632.00 | 617.60 | 631.20 | 3.5M |
| 2025-03-26 | 631.50 | 637.00 | 624.10 | 627.90 | 3.7M |
| 2025-03-25 | 645.00 | 646.00 | 633.40 | 633.40 | 2.6M |
| 2025-03-24 | 657.00 | 657.90 | 638.20 | 639.30 | 2.5M |
| 2025-03-21 | 654.20 | 660.60 | 649.30 | 655.20 | 4.3M |
| 2025-03-19 | 623.90 | 653.90 | 619.70 | 650.50 | 6.1M |
| 2025-03-18 | 618.30 | 621.30 | 615.10 | 618.10 | 2.2M |
| 2025-03-17 | 611.00 | 621.20 | 609.10 | 618.20 | 2.6M |
| 2025-03-14 | 605.60 | 613.00 | 605.30 | 611.00 | 1.6M |
| 2025-03-13 | 610.10 | 618.70 | 609.00 | 611.40 | 1.8M |
| 2025-03-12 | 620.40 | 623.00 | 609.40 | 609.60 | 2.3M |
| 2025-03-11 | 608.00 | 620.80 | 600.00 | 620.00 | 3.3M |
| 2025-03-10 | 599.50 | 612.80 | 599.20 | 612.80 | 2.9M |
| 2025-03-07 | 595.10 | 600.50 | 593.80 | 594.30 | 2.1M |
| 2025-03-06 | 601.30 | 609.40 | 600.40 | 601.20 | 2.4M |
| 2025-03-05 | 595.40 | 599.80 | 593.40 | 594.10 | 2.2M |
| 2025-03-04 | 604.50 | 605.00 | 592.70 | 598.30 | 2.5M |
| 2025-03-03 | 592.30 | 608.50 | 591.70 | 607.00 | 3.4M |
| 2025-02-28 | 591.50 | 596.90 | 584.60 | 587.00 | 4.1M |
| 2025-02-27 | 593.80 | 594.70 | 588.30 | 591.50 | 4.6M |
| 2025-02-26 | 600.00 | 600.70 | 591.70 | 600.00 | 3.9M |
| 2025-02-25 | 605.10 | 608.70 | 599.00 | 602.80 | 2.2M |
| 2025-02-21 | 608.00 | 619.20 | 607.10 | 607.10 | 2.2M |
| 2025-02-20 | 612.50 | 618.40 | 609.50 | 610.40 | 2.0M |
| 2025-02-19 | 615.20 | 620.80 | 612.50 | 615.50 | 1.9M |
| 2025-02-18 | 605.00 | 614.50 | 601.10 | 612.50 | 2.0M |
| 2025-02-17 | 601.00 | 616.40 | 601.00 | 606.10 | 2.5M |
| 2025-02-14 | 602.00 | 608.80 | 599.00 | 601.00 | 2.2M |
| 2025-02-13 | 601.90 | 608.40 | 598.50 | 606.70 | 2.0M |
| 2025-02-12 | 609.20 | 611.50 | 599.80 | 600.60 | 3.1M |
| 2025-02-10 | 592.00 | 610.80 | 590.00 | 607.10 | 2.9M |
| 2025-02-07 | 594.90 | 598.10 | 586.10 | 592.40 | 2.8M |
| 2025-02-06 | 592.00 | 596.10 | 583.40 | 591.20 | 4.1M |
| 2025-02-05 | 593.70 | 598.00 | 589.30 | 589.80 | 4.1M |
| 2025-02-04 | 595.20 | 601.50 | 590.20 | 590.20 | 4.9M |
| 2025-02-03 | 607.00 | 616.60 | 595.20 | 597.50 | 9.5M |
| 2025-01-31 | 640.00 | 656.00 | 606.00 | 609.10 | 19.6M |
| 2025-01-30 | 713.90 | 729.00 | 703.00 | 719.50 | 3.4M |
| 2025-01-29 | 715.00 | 729.40 | 712.00 | 720.60 | 3.5M |
| 2025-01-28 | 678.00 | 711.40 | 675.00 | 708.80 | 5.7M |
| 2025-01-27 | 676.90 | 689.60 | 675.00 | 686.90 | 3.9M |
| 2025-01-24 | 661.90 | 668.60 | 660.90 | 667.00 | 2.1M |
| 2025-01-23 | 658.00 | 661.80 | 653.60 | 656.90 | 1.6M |
| 2025-01-22 | 656.00 | 663.70 | 653.20 | 659.00 | 1.8M |
| 2025-01-21 | 663.80 | 664.80 | 652.40 | 655.10 | 1.4M |
| 2025-01-20 | 650.00 | 660.70 | 649.10 | 660.70 | 1.9M |
| 2025-01-17 | 653.00 | 653.00 | 644.50 | 648.00 | 1.7M |
| 2025-01-16 | 652.40 | 659.00 | 647.60 | 647.60 | 2.3M |
| 2025-01-15 | 640.10 | 644.00 | 635.90 | 643.40 | 1.5M |
| 2025-01-14 | 641.00 | 641.00 | 626.50 | 630.40 | 2.4M |
| 2025-01-10 | 650.00 | 654.00 | 645.00 | 645.00 | 0.9M |
| 2025-01-09 | 650.00 | 652.30 | 643.20 | 649.30 | 1.7M |
| 2025-01-08 | 655.00 | 656.90 | 646.70 | 655.10 | 1.4M |
| 2025-01-07 | 656.00 | 661.50 | 649.40 | 661.00 | 2.0M |
| 2025-01-06 | 662.50 | 662.50 | 651.50 | 653.20 | 1.9M |