161.88
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:20 | 154.85 | 155.00 | 154.85 | 155.00 | 2.8K |
| 09:25 | 154.02 | 154.02 | 154.02 | 154.02 | 0.0K |
| 09:30 | 155.00 | 155.00 | 154.15 | 154.15 | 1.4K |
| 09:35 | 154.11 | 154.11 | 154.11 | 154.11 | 2.5K |
| 09:40 | 154.59 | 154.59 | 154.59 | 154.59 | 0.0K |
| 09:45 | 154.11 | 154.50 | 154.11 | 154.50 | 0.6K |
| 09:50 | 154.50 | 154.50 | 154.50 | 154.50 | 1.0K |
| 09:55 | 154.50 | 154.59 | 154.50 | 154.59 | 0.9K |
| 10:05 | 154.59 | 154.59 | 154.59 | 154.59 | 0.1K |
| 10:10 | 154.59 | 154.59 | 154.59 | 154.59 | 0.3K |
| 10:15 | 154.17 | 154.17 | 154.17 | 154.17 | 0.5K |
| 10:25 | 154.35 | 154.35 | 154.35 | 154.35 | 0.9K |
| 10:30 | 154.59 | 154.63 | 154.50 | 154.50 | 0.1K |
| 10:35 | 154.99 | 156.00 | 154.99 | 155.00 | 41.0K |
| 10:40 | 154.60 | 154.60 | 154.60 | 154.60 | 5.0K |
| 10:45 | 154.60 | 154.60 | 154.60 | 154.60 | 0.0K |
| 10:55 | 155.80 | 155.80 | 154.50 | 154.50 | 2.0K |
| 11:00 | 154.51 | 154.51 | 154.51 | 154.51 | 0.2K |
| 11:10 | 154.51 | 155.00 | 154.50 | 154.50 | 1.5K |
| 11:15 | 154.50 | 154.60 | 154.50 | 154.50 | 9.5K |
| 11:20 | 154.50 | 155.00 | 154.50 | 155.00 | 9.6K |
| 11:25 | 155.21 | 156.00 | 155.00 | 155.00 | 52.1K |
| 11:30 | 155.00 | 155.86 | 154.53 | 155.63 | 11.3K |
| 11:35 | 155.77 | 155.95 | 155.77 | 155.94 | 3.0K |
| 11:40 | 155.10 | 156.74 | 155.10 | 156.74 | 48.1K |
| 11:45 | 156.80 | 157.10 | 156.49 | 157.10 | 44.9K |
| 11:50 | 157.00 | 157.61 | 157.00 | 157.50 | 22.9K |
| 11:55 | 157.20 | 157.20 | 157.00 | 157.00 | 1.6K |
| 14:30 | 157.02 | 157.50 | 157.00 | 157.00 | 26.8K |
| 14:35 | 157.00 | 157.50 | 157.00 | 157.00 | 27.6K |
| 14:40 | 157.00 | 160.00 | 157.00 | 160.00 | 273.1K |
| 14:45 | 160.25 | 164.00 | 159.09 | 160.10 | 192.2K |
| 14:50 | 160.10 | 160.90 | 159.10 | 159.60 | 11.7K |
| 14:55 | 159.60 | 160.00 | 159.10 | 160.00 | 27.0K |
| 15:00 | 160.00 | 160.34 | 160.00 | 160.00 | 17.7K |
| 15:05 | 160.00 | 160.49 | 159.50 | 160.00 | 11.1K |
| 15:10 | 160.00 | 160.25 | 159.50 | 160.00 | 5.9K |
| 15:15 | 160.00 | 160.85 | 160.00 | 160.00 | 7.5K |
| 15:20 | 160.00 | 160.90 | 160.00 | 160.01 | 8.8K |
| 15:25 | 160.00 | 160.50 | 160.00 | 160.50 | 11.4K |
| 15:30 | 160.51 | 160.65 | 160.50 | 160.60 | 10.6K |
| 15:35 | 160.05 | 160.95 | 160.05 | 160.50 | 9.5K |
| 15:40 | 160.50 | 160.99 | 160.05 | 160.99 | 5.1K |
| 15:45 | 160.06 | 160.06 | 160.00 | 160.01 | 1.1K |
| 15:50 | 160.00 | 160.48 | 160.00 | 160.01 | 11.5K |
| 15:55 | 160.01 | 160.01 | 160.00 | 160.00 | 0.5K |
| 16:00 | 160.01 | 160.50 | 160.00 | 160.50 | 25.7K |
| 16:05 | 160.00 | 160.70 | 160.00 | 160.70 | 2.0K |
| 16:10 | 160.70 | 160.70 | 160.00 | 160.01 | 12.3K |
| 16:15 | 160.01 | 161.00 | 160.01 | 160.50 | 10.9K |
| 16:20 | 161.00 | 163.00 | 161.00 | 161.11 | 20.0K |
| 16:25 | 162.00 | 163.50 | 161.25 | 162.01 | 138.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 154.00 | 164.00 | 154.00 | 161.88 | 1.1M |
| 2025-09-25 | 153.01 | 156.00 | 152.00 | 153.77 | 0.2M |
| 2025-09-24 | 151.94 | 154.00 | 151.00 | 152.31 | 0.2M |
| 2025-09-23 | 151.50 | 152.00 | 150.12 | 151.01 | 0.2M |
| 2025-09-22 | 151.00 | 153.00 | 145.20 | 150.46 | 0.2M |
| 2025-09-19 | 151.63 | 151.94 | 150.00 | 150.50 | 0.1M |
| 2025-09-18 | 150.04 | 152.00 | 150.04 | 151.07 | 0.1M |
| 2025-09-17 | 152.25 | 152.25 | 149.00 | 150.00 | 0.1M |
| 2025-09-16 | 151.10 | 152.60 | 150.51 | 151.29 | 0.1M |
| 2025-09-15 | 152.97 | 152.98 | 150.02 | 151.10 | 0.1M |
| 2025-09-12 | 153.80 | 153.80 | 151.00 | 151.90 | 0.0M |
| 2025-09-11 | 153.64 | 155.40 | 152.01 | 152.86 | 0.1M |
| 2025-09-10 | 153.98 | 155.00 | 151.00 | 153.03 | 0.1M |
| 2025-09-09 | 153.51 | 156.00 | 152.21 | 153.88 | 0.3M |
| 2025-09-08 | 152.25 | 155.50 | 151.00 | 154.48 | 0.5M |
| 2025-09-05 | 153.00 | 155.50 | 151.90 | 152.14 | 0.2M |
| 2025-09-04 | 152.50 | 154.79 | 150.25 | 153.31 | 0.3M |
| 2025-09-03 | 155.45 | 156.49 | 151.50 | 151.96 | 0.2M |
| 2025-09-02 | 151.01 | 157.62 | 149.71 | 155.19 | 0.5M |
| 2025-09-01 | 153.11 | 154.90 | 149.99 | 150.94 | 0.3M |
| 2025-08-29 | 154.95 | 156.01 | 153.11 | 153.93 | 0.1M |
| 2025-08-28 | 163.00 | 163.00 | 154.00 | 154.95 | 0.4M |
| 2025-08-27 | 159.00 | 162.99 | 157.00 | 161.36 | 0.6M |
| 2025-08-26 | 158.75 | 162.00 | 158.00 | 158.82 | 0.6M |
| 2025-08-25 | 153.50 | 158.50 | 153.50 | 157.36 | 0.3M |
| 2025-08-22 | 154.70 | 155.00 | 152.50 | 153.02 | 0.1M |
| 2025-08-21 | 155.88 | 159.80 | 151.00 | 151.89 | 0.5M |
| 2025-08-20 | 154.01 | 159.90 | 152.90 | 154.52 | 0.3M |
| 2025-08-19 | 157.00 | 157.49 | 154.00 | 154.13 | 0.1M |
| 2025-08-18 | 159.00 | 159.00 | 156.00 | 156.79 | 0.1M |
| 2025-08-15 | 154.00 | 161.00 | 154.00 | 157.91 | 0.2M |
| 2025-08-13 | 156.04 | 159.00 | 154.00 | 154.59 | 0.1M |
| 2025-08-12 | 159.80 | 159.80 | 155.02 | 156.77 | 0.1M |
| 2025-08-11 | 158.37 | 162.10 | 156.77 | 158.07 | 0.1M |
| 2025-08-08 | 163.02 | 163.02 | 155.00 | 158.37 | 0.2M |
| 2025-08-07 | 166.50 | 166.90 | 161.36 | 163.02 | 0.2M |
| 2025-08-06 | 160.15 | 169.01 | 159.60 | 165.40 | 1.1M |
| 2025-08-05 | 156.00 | 161.80 | 156.00 | 160.38 | 0.2M |
| 2025-08-04 | 156.18 | 158.90 | 153.50 | 156.89 | 0.2M |
| 2025-08-01 | 168.00 | 170.85 | 154.60 | 156.18 | 0.7M |
| 2025-07-31 | 148.00 | 162.33 | 148.00 | 162.33 | 0.8M |
| 2025-07-30 | 154.20 | 154.20 | 145.00 | 147.57 | 0.2M |
| 2025-07-29 | 153.47 | 154.05 | 151.00 | 151.84 | 0.2M |
| 2025-07-28 | 153.50 | 157.59 | 151.00 | 152.11 | 0.2M |
| 2025-07-25 | 154.00 | 155.80 | 152.50 | 153.33 | 0.1M |
| 2025-07-24 | 158.50 | 159.79 | 153.13 | 154.29 | 0.1M |
| 2025-07-23 | 159.98 | 162.00 | 156.00 | 158.72 | 0.5M |
| 2025-07-22 | 164.49 | 165.80 | 158.70 | 160.23 | 0.3M |
| 2025-07-21 | 155.99 | 166.00 | 151.01 | 164.02 | 2.3M |
| 2025-07-18 | 144.01 | 157.85 | 143.01 | 155.52 | 1.9M |
| 2025-07-17 | 142.00 | 144.00 | 141.00 | 143.60 | 0.1M |
| 2025-07-16 | 140.15 | 144.00 | 140.10 | 142.04 | 0.2M |
| 2025-07-15 | 141.01 | 143.50 | 140.12 | 140.42 | 0.1M |
| 2025-07-14 | 145.80 | 145.80 | 141.02 | 142.90 | 0.1M |
| 2025-07-11 | 145.99 | 146.00 | 143.50 | 144.25 | 0.2M |
| 2025-07-10 | 145.75 | 145.75 | 143.50 | 144.46 | 0.1M |
| 2025-07-09 | 140.10 | 145.50 | 140.01 | 144.46 | 0.3M |
| 2025-07-08 | 144.94 | 144.94 | 140.00 | 141.35 | 0.6M |
| 2025-07-07 | 145.00 | 148.00 | 142.50 | 142.91 | 0.4M |
| 2025-07-04 | 146.01 | 147.43 | 144.00 | 144.10 | 0.1M |
| 2025-07-03 | 148.00 | 151.50 | 144.00 | 145.84 | 0.8M |
| 2025-07-02 | 144.50 | 152.00 | 143.51 | 146.80 | 1.9M |
| 2025-07-01 | 146.00 | 146.30 | 138.52 | 144.08 | 1.1M |
| 2025-06-30 | 133.00 | 144.28 | 133.00 | 144.27 | 11.2M |
| 2025-06-27 | 124.00 | 136.00 | 124.00 | 131.16 | 0.8M |
| 2025-06-26 | 118.00 | 128.77 | 117.10 | 123.90 | 0.5M |
| 2025-06-25 | 119.80 | 119.80 | 116.00 | 117.06 | 0.0M |
| 2025-06-24 | 115.00 | 117.65 | 114.95 | 116.74 | 0.2M |
| 2025-06-23 | 113.85 | 113.85 | 110.50 | 112.99 | 0.5M |
| 2025-06-20 | 113.80 | 116.00 | 113.80 | 114.91 | 0.2M |
| 2025-06-19 | 115.80 | 116.00 | 112.05 | 113.92 | 0.4M |
| 2025-06-18 | 112.00 | 116.00 | 112.00 | 113.82 | 0.5M |
| 2025-06-17 | 108.10 | 113.00 | 108.10 | 111.23 | 0.5M |
| 2025-06-16 | 109.94 | 109.95 | 107.05 | 109.19 | 0.0M |
| 2025-06-13 | 108.50 | 113.00 | 106.10 | 109.29 | 0.1M |
| 2025-06-12 | 110.49 | 110.49 | 108.50 | 108.86 | 0.1M |
| 2025-06-11 | 109.26 | 110.25 | 106.10 | 109.76 | 0.1M |
| 2025-06-10 | 108.14 | 108.14 | 106.00 | 107.53 | 0.7M |
| 2025-06-05 | 108.00 | 109.00 | 106.20 | 107.03 | 0.3M |
| 2025-06-04 | 107.98 | 108.83 | 105.90 | 107.53 | 0.1M |
| 2025-06-03 | 108.30 | 109.48 | 106.00 | 106.40 | 0.1M |
| 2025-06-02 | 110.10 | 112.90 | 107.25 | 108.27 | 0.2M |
| 2025-05-30 | 113.00 | 113.00 | 109.00 | 110.55 | 0.1M |
| 2025-05-29 | 114.00 | 114.00 | 110.00 | 112.76 | 0.2M |
| 2025-05-27 | 110.77 | 113.45 | 110.75 | 112.02 | 0.1M |
| 2025-05-26 | 117.44 | 117.49 | 110.10 | 110.77 | 0.1M |
| 2025-05-23 | 117.51 | 119.50 | 113.61 | 114.60 | 0.1M |
| 2025-05-22 | 117.72 | 121.40 | 117.10 | 119.40 | 0.1M |
| 2025-05-21 | 118.98 | 120.00 | 116.56 | 117.04 | 0.1M |
| 2025-05-20 | 112.70 | 118.42 | 112.70 | 116.44 | 0.3M |
| 2025-05-19 | 109.79 | 113.00 | 108.01 | 112.64 | 0.1M |
| 2025-05-16 | 107.85 | 109.49 | 104.06 | 107.56 | 0.1M |
| 2025-05-15 | 105.99 | 109.88 | 104.27 | 106.42 | 0.1M |
| 2025-05-14 | 110.94 | 110.98 | 104.60 | 105.04 | 0.1M |
| 2025-05-13 | 112.01 | 113.80 | 108.00 | 108.30 | 0.1M |
| 2025-05-12 | 111.44 | 111.44 | 106.50 | 111.44 | 1.4M |
| 2025-05-09 | 103.80 | 103.88 | 98.00 | 101.31 | 0.1M |
| 2025-05-08 | 108.50 | 108.50 | 96.00 | 99.17 | 0.0M |
| 2025-05-07 | 100.51 | 105.95 | 100.51 | 104.29 | 0.0M |
| 2025-05-06 | 108.00 | 108.00 | 106.00 | 106.61 | 0.0M |
| 2025-05-05 | 108.20 | 108.20 | 104.21 | 107.59 | 0.0M |
| 2025-05-02 | 109.60 | 111.00 | 106.11 | 108.14 | 0.0M |
| 2025-04-30 | 109.00 | 110.00 | 102.10 | 105.28 | 0.1M |
| 2025-04-29 | 106.33 | 107.00 | 106.00 | 106.93 | 0.0M |
| 2025-04-28 | 110.00 | 110.00 | 106.00 | 106.33 | 0.0M |
| 2025-04-25 | 105.50 | 110.99 | 105.50 | 108.84 | 0.0M |
| 2025-04-24 | 107.15 | 108.00 | 101.10 | 105.42 | 0.0M |
| 2025-04-23 | 109.01 | 109.50 | 107.96 | 108.54 | 0.0M |
| 2025-04-22 | 111.97 | 111.97 | 109.16 | 109.98 | 0.0M |
| 2025-04-21 | 112.35 | 112.35 | 110.07 | 110.72 | 0.0M |
| 2025-04-18 | 109.80 | 112.35 | 109.14 | 110.91 | 0.0M |
| 2025-04-17 | 111.86 | 111.86 | 109.00 | 109.85 | 0.0M |
| 2025-04-16 | 114.50 | 114.64 | 107.58 | 110.02 | 0.4M |
| 2025-04-15 | 115.01 | 115.01 | 112.50 | 112.88 | 0.1M |
| 2025-04-14 | 118.49 | 118.78 | 115.50 | 115.65 | 0.0M |
| 2025-04-11 | 121.93 | 121.93 | 113.20 | 114.33 | 0.1M |
| 2025-04-10 | 117.00 | 122.00 | 116.20 | 117.98 | 0.4M |
| 2025-04-09 | 116.00 | 117.00 | 112.23 | 116.19 | 0.1M |
| 2025-04-08 | 118.00 | 118.00 | 114.70 | 116.23 | 0.1M |
| 2025-04-07 | 123.00 | 123.00 | 108.52 | 114.68 | 0.2M |
| 2025-04-04 | 122.97 | 124.00 | 119.17 | 120.36 | 0.1M |
| 2025-04-03 | 124.99 | 124.99 | 120.10 | 122.83 | 0.0M |
| 2025-03-27 | 121.86 | 126.99 | 121.50 | 122.45 | 0.1M |
| 2025-03-26 | 127.67 | 127.67 | 116.20 | 123.14 | 0.3M |
| 2025-03-25 | 134.20 | 135.00 | 127.00 | 127.67 | 0.1M |
| 2025-03-24 | 128.00 | 135.90 | 128.00 | 133.56 | 0.3M |
| 2025-03-21 | 122.80 | 128.00 | 121.10 | 126.60 | 0.4M |
| 2025-03-20 | 122.00 | 123.00 | 122.00 | 122.05 | 0.1M |
| 2025-03-19 | 122.00 | 123.00 | 121.50 | 122.00 | 0.1M |
| 2025-03-18 | 123.71 | 125.00 | 120.50 | 122.11 | 0.1M |
| 2025-03-17 | 124.99 | 124.99 | 121.51 | 122.44 | 0.1M |
| 2025-03-14 | 125.00 | 125.30 | 123.02 | 124.99 | 0.1M |
| 2025-03-13 | 126.85 | 127.40 | 121.00 | 124.71 | 0.2M |
| 2025-03-12 | 119.00 | 126.40 | 118.00 | 124.02 | 0.5M |
| 2025-03-11 | 114.97 | 119.00 | 113.14 | 118.12 | 0.2M |
| 2025-03-10 | 115.00 | 115.00 | 112.20 | 112.99 | 0.0M |
| 2025-03-07 | 115.45 | 115.45 | 113.00 | 115.00 | 0.0M |
| 2025-03-06 | 112.49 | 115.00 | 112.00 | 114.17 | 0.0M |
| 2025-03-05 | 113.00 | 113.00 | 111.00 | 111.97 | 0.0M |
| 2025-03-04 | 112.00 | 113.75 | 110.12 | 111.46 | 0.0M |
| 2025-03-03 | 116.60 | 116.65 | 111.10 | 112.13 | 0.0M |
| 2025-02-28 | 116.98 | 116.98 | 112.10 | 113.43 | 0.0M |
| 2025-02-27 | 113.50 | 116.99 | 113.50 | 114.31 | 0.0M |
| 2025-02-26 | 118.00 | 118.90 | 114.03 | 114.99 | 0.0M |
| 2025-02-25 | 111.99 | 118.90 | 107.00 | 116.89 | 0.2M |
| 2025-02-24 | 110.00 | 113.99 | 109.00 | 111.12 | 0.3M |
| 2025-02-21 | 107.00 | 110.80 | 107.00 | 109.80 | 0.1M |
| 2025-02-20 | 108.88 | 109.90 | 107.01 | 107.95 | 0.1M |
| 2025-02-19 | 105.00 | 109.40 | 103.01 | 106.99 | 0.0M |
| 2025-02-18 | 107.50 | 107.50 | 103.00 | 104.24 | 0.1M |
| 2025-02-17 | 108.41 | 108.41 | 105.01 | 106.94 | 0.0M |
| 2025-02-14 | 105.10 | 109.95 | 104.10 | 105.37 | 0.0M |
| 2025-02-13 | 109.00 | 110.00 | 101.18 | 107.08 | 0.1M |
| 2025-02-12 | 110.00 | 112.00 | 108.50 | 110.52 | 0.0M |
| 2025-02-11 | 108.00 | 110.00 | 107.99 | 109.22 | 0.0M |
| 2025-02-10 | 108.77 | 108.77 | 105.15 | 107.06 | 0.1M |
| 2025-02-07 | 110.25 | 111.30 | 108.25 | 108.73 | 0.0M |
| 2025-02-06 | 113.89 | 113.90 | 110.00 | 110.68 | 0.0M |
| 2025-02-04 | 111.50 | 112.75 | 110.20 | 112.47 | 0.1M |
| 2025-02-03 | 112.40 | 112.75 | 110.00 | 110.32 | 0.0M |
| 2025-01-31 | 111.00 | 112.60 | 110.13 | 112.07 | 0.0M |
| 2025-01-30 | 113.51 | 113.51 | 105.12 | 110.75 | 0.1M |
| 2025-01-29 | 113.00 | 113.45 | 112.00 | 112.97 | 0.3M |
| 2025-01-28 | 112.61 | 114.25 | 112.01 | 112.55 | 0.1M |
| 2025-01-27 | 117.00 | 117.00 | 114.00 | 115.02 | 0.0M |
| 2025-01-24 | 114.80 | 119.00 | 112.00 | 117.24 | 0.3M |
| 2025-01-23 | 113.03 | 114.50 | 112.00 | 113.04 | 0.1M |
| 2025-01-22 | 115.85 | 115.85 | 113.00 | 114.03 | 0.1M |
| 2025-01-21 | 116.40 | 116.50 | 115.00 | 115.85 | 0.2M |
| 2025-01-20 | 114.50 | 117.00 | 114.10 | 115.67 | 0.3M |
| 2025-01-17 | 112.50 | 114.00 | 111.00 | 113.19 | 0.3M |
| 2025-01-16 | 113.10 | 117.90 | 112.00 | 114.32 | 0.2M |
| 2025-01-15 | 117.90 | 119.00 | 112.00 | 113.39 | 0.1M |
| 2025-01-14 | 121.10 | 121.10 | 117.56 | 117.92 | 0.1M |
| 2025-01-13 | 123.50 | 124.50 | 121.00 | 122.18 | 0.0M |
| 2025-01-10 | 119.53 | 128.99 | 118.00 | 123.58 | 0.1M |
| 2025-01-09 | 120.34 | 122.53 | 118.00 | 118.71 | 0.2M |
| 2025-01-08 | 119.50 | 123.90 | 118.60 | 119.99 | 0.2M |
| 2025-01-07 | 119.95 | 122.84 | 112.12 | 119.12 | 0.0M |
| 2025-01-06 | 124.00 | 124.00 | 118.33 | 119.00 | 0.1M |
| 2025-01-03 | 126.90 | 127.90 | 123.01 | 123.01 | 0.1M |
| 2025-01-02 | 129.90 | 130.00 | 126.50 | 127.00 | 0.1M |
| 2025-01-01 | 124.90 | 129.20 | 124.05 | 129.20 | 0.1M |