169.72
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 159.84 | 162.18 | 159.84 | 161.47 | 463.2K |
| 09:35 | 161.50 | 162.20 | 161.06 | 161.55 | 215.3K |
| 09:40 | 161.64 | 162.20 | 161.00 | 161.44 | 160.2K |
| 09:45 | 161.44 | 161.83 | 160.30 | 160.30 | 272.9K |
| 09:50 | 160.40 | 160.90 | 160.00 | 160.38 | 299.8K |
| 09:55 | 160.51 | 160.69 | 159.60 | 159.64 | 253.6K |
| 10:00 | 159.88 | 160.43 | 159.57 | 160.17 | 170.2K |
| 10:05 | 160.64 | 162.50 | 160.64 | 162.45 | 215.9K |
| 10:10 | 162.70 | 162.79 | 161.71 | 162.67 | 296.1K |
| 10:15 | 162.51 | 162.88 | 162.09 | 162.48 | 150.6K |
| 10:20 | 162.38 | 163.95 | 162.32 | 163.88 | 368.7K |
| 10:25 | 163.80 | 164.79 | 163.55 | 164.63 | 267.4K |
| 10:30 | 164.55 | 165.14 | 164.00 | 164.96 | 388.1K |
| 10:35 | 164.95 | 166.75 | 164.95 | 166.20 | 393.5K |
| 10:40 | 166.20 | 166.69 | 165.75 | 165.77 | 237.1K |
| 10:45 | 165.73 | 168.00 | 165.73 | 168.00 | 380.8K |
| 10:50 | 168.20 | 169.03 | 167.32 | 168.40 | 268.4K |
| 10:55 | 168.40 | 168.60 | 167.35 | 168.20 | 158.1K |
| 11:00 | 168.20 | 168.80 | 167.11 | 167.12 | 100.5K |
| 11:05 | 167.12 | 167.32 | 166.41 | 166.54 | 68.5K |
| 11:10 | 166.51 | 166.62 | 166.00 | 166.03 | 73.0K |
| 11:15 | 166.01 | 166.01 | 165.00 | 165.50 | 116.5K |
| 11:20 | 165.16 | 165.78 | 165.16 | 165.45 | 38.2K |
| 11:25 | 165.41 | 165.47 | 164.58 | 165.18 | 66.6K |
| 13:00 | 165.11 | 166.00 | 164.52 | 165.38 | 119.7K |
| 13:05 | 165.37 | 165.63 | 164.56 | 164.97 | 84.0K |
| 13:10 | 164.90 | 165.00 | 164.17 | 164.23 | 102.7K |
| 13:15 | 164.22 | 164.23 | 163.66 | 163.67 | 123.3K |
| 13:20 | 163.67 | 164.40 | 163.62 | 164.35 | 101.1K |
| 13:25 | 164.31 | 164.41 | 163.88 | 164.06 | 60.1K |
| 13:30 | 164.24 | 164.24 | 163.30 | 163.71 | 83.7K |
| 13:35 | 163.70 | 163.99 | 163.50 | 163.99 | 37.0K |
| 13:40 | 163.86 | 163.86 | 163.38 | 163.52 | 36.5K |
| 13:45 | 163.51 | 164.48 | 163.51 | 164.48 | 79.7K |
| 13:50 | 164.48 | 165.52 | 164.48 | 165.37 | 98.7K |
| 13:55 | 165.03 | 165.26 | 164.66 | 164.66 | 79.0K |
| 14:00 | 164.65 | 164.66 | 164.00 | 164.32 | 62.1K |
| 14:05 | 164.32 | 164.37 | 163.88 | 164.37 | 58.8K |
| 14:10 | 164.33 | 164.33 | 163.88 | 164.00 | 48.4K |
| 14:15 | 164.11 | 164.11 | 163.41 | 163.60 | 53.0K |
| 14:20 | 163.71 | 164.30 | 163.60 | 163.87 | 83.8K |
| 14:25 | 163.87 | 164.00 | 163.72 | 163.95 | 66.0K |
| 14:30 | 163.95 | 166.00 | 163.95 | 165.89 | 226.8K |
| 14:35 | 165.72 | 165.98 | 164.10 | 164.10 | 77.1K |
| 14:40 | 164.13 | 164.48 | 164.13 | 164.35 | 89.7K |
| 14:45 | 164.30 | 164.30 | 163.88 | 164.25 | 89.8K |
| 14:50 | 164.18 | 165.04 | 164.15 | 165.04 | 112.3K |
| 14:55 | 165.20 | 165.24 | 164.88 | 165.00 | 101.4K |
| 15:40 | 164.91 | 164.91 | 164.91 | 164.91 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 174.00 | 176.88 | 169.01 | 169.72 | 5.3M |
| 2025-09-25 | 171.26 | 177.06 | 167.51 | 174.71 | 7.4M |
| 2025-09-24 | 161.50 | 171.78 | 160.19 | 171.26 | 8.1M |
| 2025-09-23 | 165.17 | 168.80 | 158.50 | 162.34 | 6.5M |
| 2025-09-22 | 159.54 | 169.09 | 158.50 | 164.91 | 7.5M |
| 2025-09-19 | 166.72 | 166.91 | 157.00 | 161.55 | 11.0M |
| 2025-09-18 | 176.00 | 185.00 | 167.50 | 170.12 | 13.8M |
| 2025-09-17 | 176.09 | 181.00 | 172.99 | 173.71 | 11.4M |
| 2025-09-16 | 164.01 | 176.88 | 164.01 | 173.70 | 12.0M |
| 2025-09-15 | 152.01 | 163.91 | 152.01 | 159.93 | 9.5M |
| 2025-09-12 | 153.36 | 160.57 | 152.10 | 152.71 | 7.9M |
| 2025-09-11 | 147.80 | 154.00 | 144.60 | 153.17 | 9.3M |
| 2025-09-10 | 151.03 | 157.90 | 148.86 | 148.89 | 11.4M |
| 2025-09-09 | 154.00 | 162.47 | 149.10 | 156.13 | 12.1M |
| 2025-09-08 | 152.16 | 162.80 | 152.16 | 155.94 | 12.6M |
| 2025-09-05 | 146.22 | 152.50 | 142.68 | 151.55 | 10.2M |
| 2025-09-04 | 154.88 | 157.81 | 142.46 | 145.95 | 10.3M |
| 2025-09-03 | 169.78 | 171.54 | 152.10 | 155.96 | 14.0M |
| 2025-09-02 | 139.80 | 167.44 | 133.00 | 160.12 | 18.2M |
| 2025-09-01 | 142.00 | 143.36 | 137.00 | 139.81 | 7.9M |
| 2025-08-29 | 130.51 | 142.50 | 130.51 | 141.20 | 12.6M |
| 2025-08-28 | 137.50 | 139.99 | 126.80 | 129.90 | 10.7M |
| 2025-08-27 | 129.80 | 141.94 | 129.68 | 134.55 | 10.9M |
| 2025-08-26 | 132.83 | 134.08 | 128.00 | 129.66 | 6.8M |
| 2025-08-25 | 124.06 | 134.28 | 124.06 | 132.17 | 11.7M |
| 2025-08-22 | 120.00 | 124.00 | 120.00 | 123.04 | 6.2M |
| 2025-08-21 | 122.00 | 124.00 | 119.60 | 120.47 | 5.5M |
| 2025-08-20 | 123.41 | 124.73 | 120.07 | 122.21 | 7.7M |
| 2025-08-19 | 123.10 | 131.52 | 119.71 | 123.81 | 11.0M |
| 2025-08-18 | 127.00 | 127.88 | 121.50 | 123.71 | 8.3M |
| 2025-08-15 | 125.00 | 126.49 | 122.50 | 125.10 | 7.9M |
| 2025-08-14 | 122.25 | 127.01 | 121.24 | 123.46 | 11.4M |
| 2025-08-13 | 114.80 | 118.80 | 113.42 | 118.17 | 8.5M |
| 2025-08-12 | 104.80 | 115.88 | 103.68 | 115.55 | 13.1M |
| 2025-08-11 | 107.79 | 108.79 | 105.05 | 105.42 | 6.1M |
| 2025-08-08 | 107.11 | 107.69 | 104.80 | 106.79 | 4.5M |
| 2025-08-07 | 110.21 | 110.38 | 106.60 | 108.25 | 6.4M |
| 2025-08-06 | 107.41 | 113.90 | 106.50 | 110.96 | 9.8M |
| 2025-08-05 | 106.72 | 109.30 | 105.81 | 107.30 | 7.3M |
| 2025-08-04 | 100.66 | 106.83 | 100.00 | 106.69 | 9.5M |
| 2025-08-01 | 104.78 | 105.00 | 100.31 | 101.10 | 6.6M |
| 2025-07-31 | 96.34 | 106.66 | 95.80 | 103.69 | 14.7M |
| 2025-07-30 | 99.70 | 99.90 | 95.20 | 96.36 | 5.7M |
| 2025-07-29 | 98.38 | 101.70 | 97.38 | 100.43 | 4.4M |
| 2025-07-28 | 101.51 | 102.88 | 98.33 | 98.46 | 4.7M |
| 2025-07-25 | 101.60 | 102.20 | 99.00 | 100.85 | 3.2M |
| 2025-07-24 | 102.75 | 104.87 | 100.91 | 102.02 | 4.2M |
| 2025-07-23 | 102.10 | 102.80 | 100.88 | 101.91 | 3.4M |
| 2025-07-22 | 103.54 | 104.30 | 102.00 | 102.42 | 3.9M |
| 2025-07-21 | 102.80 | 105.60 | 100.80 | 104.37 | 6.8M |
| 2025-07-18 | 103.30 | 103.60 | 101.00 | 101.88 | 4.6M |
| 2025-07-17 | 103.98 | 105.13 | 102.50 | 103.68 | 6.0M |
| 2025-07-16 | 100.03 | 105.60 | 98.53 | 103.46 | 9.2M |
| 2025-07-15 | 99.95 | 103.08 | 98.37 | 100.13 | 7.7M |
| 2025-07-14 | 94.60 | 100.59 | 93.20 | 99.20 | 8.3M |
| 2025-07-11 | 91.00 | 94.77 | 90.09 | 93.75 | 4.0M |
| 2025-07-10 | 91.99 | 92.61 | 90.81 | 91.30 | 2.5M |
| 2025-07-09 | 95.20 | 96.96 | 92.31 | 92.72 | 4.0M |
| 2025-07-08 | 92.92 | 94.50 | 92.11 | 94.37 | 2.7M |
| 2025-07-07 | 94.00 | 94.00 | 92.02 | 92.77 | 2.5M |
| 2025-07-04 | 95.89 | 96.00 | 93.90 | 94.05 | 2.5M |
| 2025-07-03 | 95.25 | 98.45 | 95.25 | 95.88 | 3.0M |
| 2025-07-02 | 98.99 | 98.99 | 95.09 | 95.82 | 3.8M |
| 2025-07-01 | 100.76 | 101.15 | 98.29 | 99.20 | 4.0M |
| 2025-06-30 | 98.29 | 104.28 | 97.21 | 101.35 | 6.6M |
| 2025-06-27 | 100.00 | 101.80 | 97.08 | 97.63 | 4.0M |
| 2025-06-26 | 98.00 | 101.88 | 97.86 | 98.80 | 5.3M |
| 2025-06-25 | 96.48 | 100.28 | 96.10 | 97.85 | 5.9M |
| 2025-06-24 | 90.55 | 98.00 | 90.55 | 96.85 | 8.0M |
| 2025-06-23 | 88.09 | 90.62 | 88.01 | 90.31 | 4.0M |
| 2025-06-20 | 93.34 | 94.00 | 88.98 | 88.98 | 6.8M |
| 2025-06-19 | 93.90 | 98.00 | 92.60 | 93.23 | 5.7M |
| 2025-06-18 | 93.84 | 95.52 | 92.64 | 94.81 | 3.8M |
| 2025-06-17 | 95.83 | 96.15 | 93.33 | 94.38 | 3.1M |
| 2025-06-16 | 96.00 | 98.24 | 95.00 | 96.07 | 3.4M |
| 2025-06-13 | 96.46 | 98.58 | 93.61 | 96.76 | 7.8M |
| 2025-06-12 | 94.00 | 99.50 | 93.23 | 96.78 | 6.5M |
| 2025-06-11 | 94.25 | 95.74 | 94.25 | 94.88 | 3.1M |
| 2025-06-10 | 96.19 | 96.36 | 92.00 | 94.67 | 5.7M |
| 2025-06-09 | 97.75 | 99.00 | 95.73 | 96.32 | 5.1M |
| 2025-06-06 | 100.00 | 100.99 | 96.80 | 98.53 | 4.5M |
| 2025-06-05 | 97.77 | 103.66 | 95.63 | 101.60 | 7.1M |
| 2025-06-04 | 98.00 | 99.32 | 96.50 | 98.16 | 4.0M |
| 2025-06-03 | 96.87 | 99.27 | 96.08 | 97.75 | 5.3M |
| 2025-05-30 | 100.36 | 101.42 | 96.29 | 96.43 | 5.7M |
| 2025-05-29 | 101.43 | 105.46 | 100.57 | 101.79 | 7.5M |
| 2025-05-28 | 101.75 | 103.57 | 97.08 | 102.50 | 7.6M |
| 2025-05-27 | 103.21 | 105.36 | 100.01 | 101.75 | 5.3M |
| 2025-05-26 | 148.50 | 148.50 | 141.08 | 144.12 | 4.3M |
| 2025-05-23 | 145.50 | 152.50 | 144.55 | 146.84 | 5.2M |
| 2025-05-22 | 150.15 | 152.26 | 146.66 | 147.00 | 3.3M |
| 2025-05-21 | 146.60 | 156.55 | 145.18 | 152.40 | 5.8M |
| 2025-05-20 | 146.93 | 151.17 | 145.73 | 148.08 | 3.5M |
| 2025-05-19 | 150.76 | 150.76 | 142.00 | 147.65 | 5.6M |
| 2025-05-16 | 145.55 | 153.60 | 145.52 | 150.84 | 5.9M |
| 2025-05-15 | 147.58 | 150.47 | 145.06 | 146.50 | 4.2M |
| 2025-05-14 | 152.00 | 156.76 | 148.62 | 149.00 | 6.3M |
| 2025-05-13 | 155.00 | 162.98 | 152.00 | 152.91 | 8.7M |
| 2025-05-12 | 149.00 | 152.60 | 148.09 | 150.89 | 5.3M |
| 2025-05-09 | 153.00 | 153.80 | 144.44 | 146.50 | 5.5M |
| 2025-05-08 | 157.00 | 159.55 | 151.10 | 153.85 | 5.7M |
| 2025-05-07 | 156.95 | 161.49 | 151.00 | 157.53 | 6.7M |
| 2025-05-06 | 156.80 | 157.75 | 153.80 | 156.99 | 5.7M |
| 2025-04-30 | 144.10 | 158.01 | 144.10 | 154.47 | 6.9M |
| 2025-04-29 | 145.95 | 151.00 | 143.02 | 147.10 | 5.9M |
| 2025-04-28 | 147.80 | 152.03 | 145.98 | 147.00 | 4.8M |
| 2025-04-25 | 148.80 | 152.00 | 145.88 | 147.80 | 5.8M |
| 2025-04-24 | 148.81 | 150.50 | 144.01 | 147.34 | 7.3M |
| 2025-04-23 | 142.78 | 147.22 | 136.50 | 145.90 | 10.9M |
| 2025-04-22 | 134.64 | 138.88 | 133.00 | 133.82 | 8.4M |
| 2025-04-21 | 116.19 | 135.35 | 115.11 | 133.88 | 9.0M |
| 2025-04-18 | 120.15 | 122.95 | 117.73 | 118.46 | 3.7M |
| 2025-04-17 | 124.67 | 127.30 | 121.40 | 122.00 | 4.2M |
| 2025-04-16 | 129.53 | 130.18 | 124.03 | 125.01 | 5.8M |
| 2025-04-15 | 132.00 | 134.43 | 128.51 | 131.48 | 6.2M |
| 2025-04-14 | 131.28 | 134.45 | 127.00 | 130.70 | 8.1M |
| 2025-04-11 | 122.27 | 128.99 | 121.10 | 125.25 | 8.6M |
| 2025-04-10 | 125.00 | 130.00 | 120.04 | 124.01 | 11.9M |
| 2025-04-09 | 105.01 | 116.90 | 100.75 | 115.00 | 9.9M |
| 2025-04-08 | 120.02 | 121.50 | 106.99 | 112.55 | 12.8M |
| 2025-04-07 | 136.35 | 138.00 | 122.80 | 122.80 | 7.1M |
| 2025-04-03 | 152.10 | 162.58 | 152.10 | 153.50 | 6.0M |
| 2025-04-02 | 152.35 | 157.00 | 151.81 | 155.46 | 4.0M |
| 2025-04-01 | 159.70 | 162.63 | 153.60 | 154.31 | 4.8M |
| 2025-03-31 | 168.00 | 169.39 | 149.00 | 159.73 | 8.5M |
| 2025-03-28 | 171.00 | 176.00 | 168.30 | 170.00 | 5.2M |
| 2025-03-27 | 171.58 | 177.00 | 170.00 | 170.99 | 5.0M |
| 2025-03-26 | 161.00 | 176.66 | 161.00 | 174.55 | 7.9M |
| 2025-03-25 | 162.30 | 173.28 | 162.30 | 165.34 | 7.9M |
| 2025-03-24 | 162.88 | 167.99 | 158.32 | 164.10 | 5.2M |
| 2025-03-21 | 171.20 | 171.20 | 161.67 | 163.33 | 5.8M |
| 2025-03-20 | 177.48 | 178.98 | 163.00 | 170.70 | 8.0M |
| 2025-03-19 | 165.44 | 182.00 | 163.81 | 174.80 | 10.5M |
| 2025-03-18 | 168.10 | 169.50 | 162.50 | 166.05 | 5.0M |
| 2025-03-17 | 169.58 | 169.89 | 163.11 | 168.11 | 6.8M |
| 2025-03-14 | 147.75 | 180.00 | 147.52 | 169.58 | 14.4M |
| 2025-03-13 | 160.20 | 162.22 | 143.99 | 150.00 | 9.9M |
| 2025-03-12 | 176.00 | 176.65 | 162.71 | 164.00 | 7.4M |
| 2025-03-11 | 165.60 | 168.92 | 158.10 | 165.65 | 8.1M |
| 2025-03-10 | 176.87 | 177.99 | 163.30 | 164.00 | 10.7M |
| 2025-03-07 | 144.40 | 173.41 | 143.50 | 173.41 | 13.9M |
| 2025-03-06 | 147.05 | 148.60 | 143.00 | 144.51 | 6.2M |
| 2025-03-05 | 143.04 | 147.65 | 140.00 | 146.12 | 6.0M |
| 2025-03-04 | 136.20 | 145.51 | 135.20 | 143.25 | 7.8M |
| 2025-03-03 | 136.50 | 142.57 | 132.18 | 135.11 | 5.8M |
| 2025-02-28 | 149.01 | 149.01 | 135.02 | 137.00 | 8.4M |
| 2025-02-27 | 152.68 | 159.70 | 145.30 | 147.99 | 8.6M |
| 2025-02-26 | 160.01 | 172.17 | 153.10 | 156.50 | 12.6M |
| 2025-02-25 | 145.00 | 155.88 | 142.01 | 154.54 | 9.0M |
| 2025-02-24 | 142.00 | 152.22 | 133.36 | 149.20 | 9.0M |
| 2025-02-21 | 140.00 | 145.66 | 136.70 | 141.69 | 8.1M |
| 2025-02-20 | 146.00 | 146.00 | 137.98 | 140.35 | 8.7M |
| 2025-02-19 | 133.00 | 148.66 | 133.00 | 146.56 | 9.7M |
| 2025-02-18 | 142.95 | 142.95 | 132.90 | 134.01 | 7.4M |
| 2025-02-17 | 124.46 | 142.16 | 123.30 | 138.93 | 11.1M |
| 2025-02-14 | 127.00 | 136.45 | 126.77 | 127.34 | 8.7M |
| 2025-02-13 | 134.85 | 144.50 | 132.00 | 132.36 | 10.0M |
| 2025-02-12 | 130.02 | 136.47 | 125.98 | 132.30 | 6.3M |
| 2025-02-11 | 130.88 | 138.14 | 129.00 | 132.36 | 7.7M |
| 2025-02-10 | 133.00 | 134.56 | 126.00 | 134.15 | 10.2M |
| 2025-02-07 | 141.80 | 141.80 | 131.23 | 137.62 | 11.3M |
| 2025-02-06 | 123.53 | 145.51 | 123.30 | 141.80 | 9.8M |
| 2025-02-05 | 123.46 | 128.87 | 116.90 | 124.30 | 8.6M |
| 2025-01-27 | 121.98 | 124.82 | 116.36 | 119.99 | 7.0M |
| 2025-01-24 | 115.00 | 123.00 | 111.93 | 121.00 | 10.1M |
| 2025-01-23 | 119.00 | 120.88 | 111.60 | 112.29 | 10.1M |
| 2025-01-22 | 116.91 | 121.55 | 112.85 | 118.26 | 10.1M |
| 2025-01-21 | 108.49 | 123.00 | 106.16 | 121.55 | 15.5M |
| 2025-01-20 | 110.29 | 110.78 | 103.00 | 107.12 | 7.8M |
| 2025-01-17 | 108.47 | 110.88 | 103.20 | 107.00 | 8.2M |
| 2025-01-16 | 101.90 | 114.00 | 101.24 | 106.92 | 15.2M |
| 2025-01-15 | 104.00 | 106.58 | 100.11 | 103.31 | 10.9M |
| 2025-01-14 | 94.22 | 109.88 | 94.22 | 104.22 | 12.7M |
| 2025-01-13 | 86.00 | 103.00 | 86.00 | 96.48 | 11.0M |
| 2025-01-10 | 86.00 | 94.36 | 83.60 | 91.00 | 11.7M |
| 2025-01-09 | 69.18 | 80.00 | 69.00 | 80.00 | 4.8M |
| 2025-01-08 | 68.37 | 70.89 | 65.66 | 69.75 | 1.4M |
| 2025-01-07 | 67.45 | 68.80 | 66.75 | 68.80 | 0.9M |
| 2025-01-06 | 67.01 | 68.98 | 66.01 | 67.02 | 1.0M |
| 2025-01-03 | 69.45 | 70.98 | 66.90 | 66.96 | 1.3M |
| 2025-01-02 | 69.49 | 72.09 | 67.99 | 69.99 | 2.0M |