168.89
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 162.00 | 162.00 | 161.88 | 161.88 | 3.1K |
| 09:35 | 161.88 | 162.00 | 161.88 | 161.88 | 1.0K |
| 09:40 | 161.88 | 161.88 | 160.64 | 161.00 | 4.1K |
| 09:45 | 160.75 | 161.00 | 160.75 | 161.00 | 0.4K |
| 09:50 | 161.00 | 161.00 | 161.00 | 161.00 | 5.1K |
| 09:55 | 161.00 | 161.00 | 160.64 | 160.80 | 5.8K |
| 10:00 | 160.64 | 160.80 | 160.64 | 160.80 | 2.1K |
| 10:05 | 160.80 | 160.80 | 160.65 | 160.80 | 0.9K |
| 10:10 | 160.65 | 160.97 | 160.20 | 160.80 | 8.2K |
| 10:15 | 160.80 | 161.00 | 160.80 | 161.00 | 49.6K |
| 10:20 | 161.80 | 161.80 | 161.00 | 161.50 | 1.4K |
| 10:25 | 161.50 | 161.50 | 161.25 | 161.25 | 4.5K |
| 10:30 | 161.25 | 161.50 | 161.25 | 161.50 | 2.9K |
| 10:35 | 161.69 | 162.50 | 161.50 | 161.51 | 21.8K |
| 10:40 | 161.51 | 161.51 | 161.50 | 161.50 | 26.9K |
| 10:45 | 161.99 | 162.00 | 161.60 | 162.00 | 3.6K |
| 10:50 | 162.00 | 162.01 | 162.00 | 162.00 | 5.6K |
| 10:55 | 162.00 | 162.44 | 161.60 | 162.44 | 7.4K |
| 11:00 | 162.39 | 162.39 | 161.75 | 161.75 | 16.6K |
| 11:05 | 162.00 | 162.00 | 162.00 | 162.00 | 0.7K |
| 11:10 | 162.00 | 162.50 | 162.00 | 162.50 | 5.0K |
| 11:15 | 162.50 | 162.50 | 162.00 | 162.00 | 11.5K |
| 11:20 | 162.00 | 162.15 | 162.00 | 162.15 | 8.7K |
| 11:25 | 162.15 | 162.47 | 162.10 | 162.47 | 4.3K |
| 11:30 | 162.00 | 162.00 | 162.00 | 162.00 | 7.0K |
| 11:35 | 162.00 | 162.00 | 162.00 | 162.00 | 7.2K |
| 11:40 | 162.00 | 162.00 | 162.00 | 162.00 | 15.3K |
| 11:45 | 162.00 | 162.01 | 162.00 | 162.00 | 37.0K |
| 11:55 | 162.00 | 162.00 | 161.90 | 162.00 | 3.5K |
| 12:00 | 162.00 | 162.46 | 161.76 | 161.76 | 7.8K |
| 12:05 | 161.90 | 162.50 | 161.90 | 162.50 | 7.7K |
| 12:10 | 162.53 | 163.50 | 162.25 | 162.25 | 44.2K |
| 12:15 | 163.20 | 163.20 | 162.32 | 162.41 | 0.7K |
| 12:20 | 163.50 | 163.50 | 163.00 | 163.00 | 2.0K |
| 12:25 | 162.70 | 163.19 | 162.70 | 163.10 | 6.2K |
| 12:30 | 163.10 | 163.69 | 163.10 | 163.51 | 22.4K |
| 12:35 | 163.50 | 163.50 | 163.00 | 163.00 | 15.2K |
| 12:40 | 163.00 | 163.00 | 163.00 | 163.00 | 3.8K |
| 12:50 | 162.50 | 162.50 | 162.50 | 162.50 | 2.5K |
| 12:55 | 162.25 | 162.25 | 162.10 | 162.10 | 10.7K |
| 13:00 | 162.10 | 162.25 | 162.10 | 162.25 | 12.4K |
| 13:05 | 162.45 | 162.95 | 162.30 | 162.30 | 20.0K |
| 13:10 | 162.90 | 162.90 | 162.90 | 162.90 | 2.0K |
| 13:15 | 162.60 | 162.60 | 162.30 | 162.60 | 2.2K |
| 13:20 | 162.30 | 162.60 | 161.80 | 162.00 | 14.9K |
| 13:25 | 162.00 | 162.00 | 162.00 | 162.00 | 6.5K |
| 13:30 | 162.00 | 162.20 | 162.00 | 162.20 | 3.6K |
| 13:35 | 162.30 | 162.80 | 162.30 | 162.80 | 0.7K |
| 13:40 | 162.50 | 162.50 | 162.50 | 162.50 | 0.8K |
| 13:45 | 162.50 | 162.80 | 162.50 | 162.50 | 5.4K |
| 13:50 | 162.69 | 162.69 | 162.60 | 162.60 | 0.1K |
| 13:55 | 162.50 | 162.50 | 162.50 | 162.50 | 1.2K |
| 14:00 | 162.50 | 162.50 | 162.50 | 162.50 | 1.5K |
| 14:05 | 162.50 | 162.50 | 162.35 | 162.35 | 2.3K |
| 14:15 | 162.35 | 162.50 | 162.35 | 162.50 | 1.9K |
| 14:20 | 162.35 | 162.35 | 162.35 | 162.35 | 1.0K |
| 14:30 | 162.25 | 162.35 | 162.25 | 162.35 | 0.2K |
| 14:35 | 162.44 | 162.44 | 162.35 | 162.35 | 3.6K |
| 14:40 | 162.00 | 162.00 | 162.00 | 162.00 | 22.3K |
| 14:45 | 162.05 | 162.05 | 162.05 | 162.05 | 4.0K |
| 14:50 | 162.25 | 162.25 | 162.25 | 162.25 | 0.1K |
| 14:55 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0K |
| 15:00 | 162.00 | 162.00 | 162.00 | 162.00 | 7.2K |
| 15:05 | 161.90 | 162.00 | 161.50 | 161.90 | 25.8K |
| 15:10 | 161.50 | 161.89 | 161.50 | 161.89 | 2.5K |
| 15:15 | 161.50 | 161.50 | 161.00 | 161.00 | 5.7K |
| 15:20 | 161.01 | 161.89 | 161.01 | 161.89 | 2.4K |
| 15:25 | 161.25 | 162.00 | 161.25 | 162.00 | 12.6K |
| 16:25 | 161.63 | 161.63 | 161.63 | 161.63 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 160.00 | 171.40 | 159.20 | 168.89 | 4.9M |
| 2025-09-25 | 161.51 | 162.00 | 159.88 | 160.73 | 0.7M |
| 2025-09-24 | 162.00 | 163.69 | 160.20 | 161.63 | 0.6M |
| 2025-09-23 | 161.00 | 163.75 | 159.60 | 161.84 | 0.6M |
| 2025-09-22 | 160.50 | 164.25 | 158.50 | 160.69 | 1.1M |
| 2025-09-19 | 160.65 | 165.50 | 159.61 | 160.47 | 2.7M |
| 2025-09-18 | 159.50 | 160.50 | 157.40 | 159.78 | 2.2M |
| 2025-09-17 | 157.00 | 158.00 | 156.00 | 157.38 | 0.4M |
| 2025-09-16 | 156.50 | 158.35 | 156.45 | 157.11 | 0.5M |
| 2025-09-15 | 156.65 | 158.00 | 154.70 | 156.07 | 0.3M |
| 2025-09-12 | 161.00 | 161.00 | 156.00 | 156.58 | 0.3M |
| 2025-09-11 | 160.02 | 163.50 | 158.00 | 158.98 | 1.8M |
| 2025-09-10 | 156.11 | 163.50 | 155.51 | 160.14 | 1.4M |
| 2025-09-09 | 163.00 | 163.00 | 157.00 | 158.18 | 0.9M |
| 2025-09-08 | 158.00 | 166.00 | 158.00 | 162.05 | 2.7M |
| 2025-09-05 | 151.50 | 159.90 | 151.10 | 157.46 | 1.9M |
| 2025-09-04 | 154.80 | 154.80 | 150.60 | 151.32 | 0.4M |
| 2025-09-03 | 154.00 | 155.50 | 149.06 | 152.77 | 1.6M |
| 2025-09-02 | 152.00 | 156.49 | 152.00 | 152.58 | 1.5M |
| 2025-09-01 | 151.49 | 154.01 | 150.76 | 151.46 | 1.4M |
| 2025-08-29 | 147.29 | 152.15 | 145.00 | 150.21 | 2.1M |
| 2025-08-28 | 145.00 | 146.50 | 144.25 | 146.16 | 0.3M |
| 2025-08-27 | 145.00 | 146.74 | 144.75 | 145.01 | 0.3M |
| 2025-08-26 | 148.00 | 149.30 | 142.66 | 145.06 | 0.9M |
| 2025-08-25 | 149.00 | 150.45 | 147.00 | 147.53 | 0.4M |
| 2025-08-22 | 153.00 | 153.50 | 149.30 | 149.98 | 0.5M |
| 2025-08-21 | 153.95 | 157.85 | 148.50 | 153.21 | 3.9M |
| 2025-08-20 | 147.88 | 154.00 | 146.00 | 152.04 | 3.6M |
| 2025-08-19 | 149.00 | 149.00 | 145.80 | 147.07 | 1.1M |
| 2025-08-18 | 145.80 | 148.25 | 144.40 | 147.57 | 0.8M |
| 2025-08-15 | 145.00 | 148.50 | 144.00 | 145.63 | 1.6M |
| 2025-08-13 | 146.10 | 147.50 | 144.03 | 144.47 | 0.6M |
| 2025-08-12 | 148.00 | 148.80 | 144.54 | 145.40 | 0.9M |
| 2025-08-11 | 144.84 | 148.45 | 143.05 | 147.82 | 1.0M |
| 2025-08-08 | 149.00 | 151.30 | 144.72 | 145.58 | 3.4M |
| 2025-08-07 | 146.98 | 149.88 | 144.80 | 146.95 | 3.6M |
| 2025-08-06 | 149.00 | 151.75 | 142.60 | 144.54 | 7.3M |
| 2025-08-05 | 134.01 | 147.15 | 134.01 | 146.49 | 8.4M |
| 2025-08-04 | 134.00 | 134.99 | 132.26 | 133.77 | 0.7M |
| 2025-08-01 | 137.30 | 137.30 | 132.61 | 133.20 | 1.3M |
| 2025-07-31 | 138.22 | 141.00 | 137.11 | 137.56 | 1.8M |
| 2025-07-30 | 137.60 | 138.00 | 134.50 | 135.95 | 0.6M |
| 2025-07-29 | 136.94 | 142.10 | 135.21 | 136.97 | 2.3M |
| 2025-07-28 | 133.90 | 138.00 | 133.00 | 136.29 | 1.1M |
| 2025-07-25 | 132.12 | 133.50 | 132.00 | 132.45 | 0.9M |
| 2025-07-24 | 132.61 | 134.00 | 132.00 | 132.73 | 0.6M |
| 2025-07-23 | 134.50 | 135.99 | 132.60 | 133.15 | 0.3M |
| 2025-07-22 | 134.06 | 136.75 | 134.06 | 134.63 | 0.3M |
| 2025-07-21 | 137.00 | 137.00 | 132.67 | 134.06 | 0.5M |
| 2025-07-18 | 139.25 | 140.74 | 136.02 | 136.76 | 0.6M |
| 2025-07-17 | 135.25 | 140.45 | 134.50 | 139.00 | 1.7M |
| 2025-07-16 | 135.00 | 137.99 | 132.01 | 135.24 | 1.0M |
| 2025-07-15 | 139.25 | 139.99 | 134.50 | 135.01 | 0.7M |
| 2025-07-14 | 142.70 | 143.87 | 138.00 | 139.25 | 1.9M |
| 2025-07-11 | 144.00 | 146.50 | 140.50 | 142.07 | 2.7M |
| 2025-07-10 | 139.00 | 148.30 | 139.00 | 143.41 | 5.3M |
| 2025-07-09 | 143.89 | 143.89 | 138.20 | 139.02 | 3.5M |
| 2025-07-08 | 139.25 | 147.00 | 139.25 | 142.72 | 7.0M |
| 2025-07-07 | 134.00 | 141.90 | 134.00 | 139.91 | 5.8M |
| 2025-07-04 | 132.00 | 132.90 | 128.62 | 131.93 | 1.8M |
| 2025-07-03 | 135.00 | 135.00 | 130.20 | 131.75 | 1.6M |
| 2025-07-02 | 125.47 | 134.78 | 125.01 | 132.95 | 3.6M |
| 2025-07-01 | 125.88 | 127.90 | 124.00 | 126.06 | 1.1M |
| 2025-06-30 | 124.99 | 127.50 | 123.51 | 125.88 | 1.8M |
| 2025-06-27 | 118.10 | 124.20 | 118.10 | 123.41 | 1.6M |
| 2025-06-26 | 118.00 | 120.20 | 117.30 | 118.05 | 0.4M |
| 2025-06-25 | 120.00 | 121.35 | 117.57 | 118.11 | 0.6M |
| 2025-06-24 | 115.97 | 120.99 | 115.10 | 119.30 | 1.2M |
| 2025-06-23 | 115.00 | 116.00 | 109.00 | 110.36 | 0.7M |
| 2025-06-20 | 121.00 | 122.99 | 117.52 | 118.29 | 0.9M |
| 2025-06-19 | 124.50 | 128.50 | 120.50 | 121.38 | 1.3M |
| 2025-06-18 | 125.75 | 126.65 | 122.50 | 124.00 | 1.6M |
| 2025-06-17 | 122.61 | 129.99 | 122.61 | 126.76 | 3.3M |
| 2025-06-16 | 118.00 | 125.01 | 117.50 | 122.61 | 2.1M |
| 2025-06-13 | 118.50 | 119.50 | 114.15 | 118.57 | 2.3M |
| 2025-06-12 | 117.20 | 123.40 | 116.56 | 120.04 | 5.7M |
| 2025-06-11 | 115.00 | 118.00 | 112.21 | 115.69 | 2.8M |
| 2025-06-10 | 114.40 | 114.40 | 110.20 | 112.53 | 0.3M |
| 2025-06-05 | 111.60 | 114.44 | 111.60 | 113.02 | 2.2M |
| 2025-06-04 | 110.00 | 112.84 | 109.50 | 111.64 | 2.3M |
| 2025-06-03 | 107.85 | 110.00 | 107.55 | 109.16 | 1.3M |
| 2025-06-02 | 109.00 | 109.50 | 107.50 | 107.80 | 0.3M |
| 2025-05-30 | 109.28 | 110.00 | 108.20 | 108.47 | 0.9M |
| 2025-05-29 | 111.00 | 111.80 | 108.60 | 109.28 | 1.8M |
| 2025-05-27 | 111.00 | 111.41 | 109.10 | 109.62 | 0.7M |
| 2025-05-26 | 111.40 | 112.89 | 109.91 | 110.26 | 0.6M |
| 2025-05-23 | 112.74 | 112.99 | 110.00 | 110.86 | 0.9M |
| 2025-05-22 | 114.50 | 115.39 | 111.00 | 111.60 | 1.4M |
| 2025-05-21 | 114.00 | 114.35 | 112.21 | 113.91 | 0.7M |
| 2025-05-20 | 114.01 | 115.95 | 112.50 | 113.02 | 1.2M |
| 2025-05-19 | 110.00 | 115.30 | 110.00 | 113.97 | 3.9M |
| 2025-05-16 | 108.00 | 111.05 | 106.80 | 109.04 | 8.0M |
| 2025-05-15 | 110.32 | 112.50 | 107.40 | 107.79 | 1.1M |
| 2025-05-14 | 113.99 | 115.00 | 110.00 | 111.28 | 1.0M |
| 2025-05-13 | 120.00 | 120.00 | 111.50 | 113.79 | 0.6M |
| 2025-05-12 | 115.00 | 115.41 | 107.30 | 115.41 | 3.0M |
| 2025-05-09 | 96.00 | 105.00 | 96.00 | 104.92 | 0.7M |
| 2025-05-08 | 105.01 | 107.00 | 94.67 | 101.39 | 0.6M |
| 2025-05-07 | 105.10 | 108.97 | 103.00 | 105.19 | 0.8M |
| 2025-05-06 | 111.00 | 111.98 | 108.00 | 109.10 | 0.4M |
| 2025-05-05 | 107.12 | 110.60 | 105.05 | 110.04 | 0.9M |
| 2025-05-02 | 103.01 | 108.15 | 102.25 | 107.12 | 1.1M |
| 2025-04-30 | 113.00 | 115.75 | 101.22 | 101.35 | 3.0M |
| 2025-04-29 | 112.00 | 112.80 | 109.00 | 112.47 | 0.9M |
| 2025-04-28 | 111.01 | 112.99 | 110.00 | 112.02 | 0.9M |
| 2025-04-25 | 109.00 | 112.45 | 107.10 | 110.98 | 0.4M |
| 2025-04-24 | 113.90 | 116.00 | 106.16 | 109.36 | 1.9M |
| 2025-04-23 | 119.00 | 119.85 | 115.80 | 116.18 | 0.7M |
| 2025-04-22 | 120.00 | 121.49 | 118.00 | 118.64 | 0.8M |
| 2025-04-21 | 116.95 | 122.49 | 116.50 | 120.30 | 1.7M |
| 2025-04-18 | 115.00 | 118.00 | 112.50 | 115.92 | 1.1M |
| 2025-04-17 | 113.79 | 115.35 | 110.50 | 114.46 | 0.7M |
| 2025-04-16 | 113.01 | 116.44 | 112.00 | 112.41 | 1.1M |
| 2025-04-15 | 110.00 | 115.26 | 110.00 | 112.26 | 0.7M |
| 2025-04-14 | 108.90 | 112.49 | 108.11 | 110.91 | 1.4M |
| 2025-04-11 | 110.00 | 110.05 | 106.40 | 107.67 | 0.8M |
| 2025-04-10 | 109.00 | 113.20 | 107.10 | 110.25 | 1.4M |
| 2025-04-09 | 101.10 | 105.45 | 99.60 | 104.52 | 1.1M |
| 2025-04-08 | 103.26 | 105.15 | 102.00 | 103.27 | 0.7M |
| 2025-04-07 | 107.65 | 107.65 | 97.70 | 103.06 | 1.2M |
| 2025-04-04 | 108.00 | 109.89 | 105.25 | 108.55 | 1.4M |
| 2025-04-03 | 106.00 | 108.70 | 102.56 | 108.25 | 2.0M |
| 2025-03-27 | 112.00 | 113.80 | 109.95 | 110.21 | 0.3M |
| 2025-03-26 | 113.01 | 116.17 | 110.00 | 112.85 | 0.4M |
| 2025-03-25 | 110.00 | 113.90 | 109.99 | 112.70 | 1.0M |
| 2025-03-24 | 119.75 | 120.88 | 112.32 | 114.00 | 1.2M |
| 2025-03-21 | 109.99 | 117.76 | 109.75 | 117.76 | 2.4M |
| 2025-03-20 | 111.90 | 111.90 | 106.20 | 107.05 | 0.7M |
| 2025-03-19 | 110.00 | 111.90 | 106.55 | 109.61 | 0.7M |
| 2025-03-18 | 106.00 | 109.69 | 104.85 | 108.74 | 0.8M |
| 2025-03-17 | 102.00 | 106.50 | 101.50 | 105.14 | 0.7M |
| 2025-03-14 | 99.50 | 102.98 | 99.45 | 101.88 | 1.2M |
| 2025-03-13 | 97.27 | 99.60 | 96.96 | 99.29 | 0.2M |
| 2025-03-12 | 97.00 | 99.30 | 96.50 | 97.27 | 0.1M |
| 2025-03-11 | 98.11 | 98.90 | 96.97 | 97.03 | 0.2M |
| 2025-03-10 | 98.01 | 101.00 | 98.01 | 99.82 | 0.2M |
| 2025-03-07 | 97.66 | 98.97 | 95.93 | 98.02 | 0.3M |
| 2025-03-06 | 99.00 | 99.23 | 97.80 | 98.00 | 0.2M |
| 2025-03-05 | 99.51 | 100.40 | 97.90 | 98.18 | 0.1M |
| 2025-03-04 | 101.00 | 101.80 | 99.00 | 99.48 | 0.2M |
| 2025-03-03 | 103.00 | 104.00 | 99.00 | 100.97 | 0.3M |
| 2025-02-28 | 95.99 | 103.25 | 93.50 | 102.62 | 1.7M |
| 2025-02-27 | 98.00 | 98.79 | 95.61 | 96.02 | 0.1M |
| 2025-02-26 | 98.70 | 99.00 | 97.98 | 98.06 | 0.1M |
| 2025-02-25 | 98.01 | 101.30 | 98.00 | 98.75 | 0.6M |
| 2025-02-24 | 95.05 | 99.74 | 93.13 | 97.98 | 0.9M |
| 2025-02-21 | 97.00 | 97.90 | 95.03 | 95.22 | 0.2M |
| 2025-02-20 | 94.10 | 98.30 | 94.10 | 97.21 | 0.9M |
| 2025-02-19 | 91.53 | 96.00 | 91.50 | 94.15 | 1.3M |
| 2025-02-18 | 89.60 | 92.00 | 89.36 | 91.53 | 0.3M |
| 2025-02-17 | 90.60 | 91.50 | 89.00 | 89.34 | 0.2M |
| 2025-02-14 | 91.73 | 93.00 | 90.00 | 90.08 | 0.8M |
| 2025-02-13 | 94.50 | 95.37 | 90.01 | 91.73 | 0.9M |
| 2025-02-12 | 93.50 | 95.96 | 93.01 | 94.46 | 0.3M |
| 2025-02-11 | 91.30 | 93.33 | 91.30 | 93.01 | 0.1M |
| 2025-02-10 | 91.00 | 91.80 | 89.80 | 91.25 | 0.3M |
| 2025-02-07 | 92.64 | 92.64 | 89.81 | 90.89 | 0.1M |
| 2025-02-06 | 93.00 | 93.00 | 90.00 | 90.63 | 0.1M |
| 2025-02-04 | 94.00 | 94.00 | 91.57 | 91.99 | 0.1M |
| 2025-02-03 | 95.00 | 95.00 | 93.01 | 93.53 | 0.1M |
| 2025-01-31 | 95.00 | 95.95 | 94.75 | 95.23 | 0.3M |
| 2025-01-30 | 94.00 | 95.70 | 94.00 | 94.69 | 0.2M |
| 2025-01-29 | 93.65 | 96.99 | 93.50 | 93.76 | 0.3M |
| 2025-01-28 | 97.72 | 98.45 | 94.34 | 95.50 | 0.2M |
| 2025-01-27 | 99.59 | 100.00 | 97.00 | 97.88 | 0.2M |
| 2025-01-24 | 101.00 | 101.80 | 99.40 | 99.72 | 0.2M |
| 2025-01-23 | 100.89 | 101.99 | 98.50 | 100.36 | 0.3M |
| 2025-01-22 | 99.88 | 101.30 | 99.00 | 99.58 | 0.5M |
| 2025-01-21 | 101.10 | 101.50 | 99.40 | 99.88 | 0.3M |
| 2025-01-20 | 100.26 | 101.80 | 100.00 | 101.10 | 0.3M |
| 2025-01-17 | 100.98 | 101.50 | 99.00 | 100.18 | 0.5M |
| 2025-01-16 | 101.00 | 101.90 | 99.61 | 100.00 | 0.2M |
| 2025-01-15 | 101.25 | 102.75 | 100.70 | 101.28 | 0.4M |
| 2025-01-14 | 101.80 | 103.00 | 100.15 | 101.06 | 0.5M |
| 2025-01-13 | 100.00 | 102.88 | 99.00 | 101.87 | 0.5M |
| 2025-01-10 | 102.50 | 102.50 | 98.81 | 99.28 | 1.5M |
| 2025-01-09 | 105.00 | 105.00 | 101.00 | 102.19 | 1.2M |
| 2025-01-08 | 106.50 | 109.90 | 103.75 | 104.56 | 1.8M |
| 2025-01-07 | 106.40 | 106.95 | 101.75 | 105.74 | 1.7M |
| 2025-01-06 | 112.98 | 112.99 | 105.25 | 106.43 | 1.8M |
| 2025-01-03 | 108.99 | 112.44 | 103.01 | 109.20 | 2.1M |
| 2025-01-02 | 107.00 | 112.00 | 106.55 | 108.72 | 1.9M |
| 2025-01-01 | 106.35 | 109.30 | 105.21 | 108.00 | 0.9M |