167.08
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 167.08 | 169.89 | 167.00 | 167.44 | 414.9K |
| 09:35 | 167.48 | 167.83 | 166.12 | 166.70 | 312.5K |
| 09:40 | 166.89 | 167.69 | 166.50 | 167.50 | 170.0K |
| 09:45 | 167.50 | 167.50 | 165.77 | 166.00 | 264.1K |
| 09:50 | 166.00 | 167.26 | 165.81 | 167.21 | 132.4K |
| 09:55 | 166.89 | 167.12 | 166.28 | 166.82 | 116.8K |
| 10:00 | 166.81 | 167.15 | 166.55 | 167.14 | 80.5K |
| 10:05 | 167.16 | 167.35 | 166.49 | 166.93 | 102.7K |
| 10:10 | 166.93 | 167.46 | 166.74 | 167.39 | 88.6K |
| 10:15 | 167.35 | 167.35 | 166.50 | 166.56 | 78.5K |
| 10:20 | 166.57 | 167.29 | 166.57 | 167.07 | 48.0K |
| 10:25 | 167.07 | 167.11 | 166.81 | 167.06 | 43.3K |
| 10:30 | 167.06 | 168.18 | 167.06 | 168.18 | 103.2K |
| 10:35 | 167.99 | 168.18 | 167.26 | 167.58 | 84.3K |
| 10:40 | 167.50 | 167.66 | 166.95 | 167.50 | 57.5K |
| 10:45 | 167.19 | 167.97 | 167.19 | 167.95 | 45.8K |
| 10:50 | 167.69 | 167.97 | 167.37 | 167.37 | 33.2K |
| 10:55 | 167.33 | 167.80 | 167.02 | 167.04 | 37.4K |
| 11:00 | 167.05 | 167.34 | 166.90 | 167.29 | 46.5K |
| 11:05 | 167.35 | 167.58 | 167.29 | 167.33 | 23.3K |
| 11:10 | 167.31 | 167.31 | 166.80 | 166.97 | 50.2K |
| 11:15 | 166.96 | 167.55 | 166.85 | 167.49 | 65.7K |
| 11:20 | 167.50 | 167.50 | 167.10 | 167.17 | 39.0K |
| 11:25 | 167.30 | 167.88 | 167.18 | 167.33 | 45.4K |
| 13:00 | 167.33 | 167.61 | 166.85 | 166.88 | 65.9K |
| 13:05 | 166.87 | 167.70 | 166.85 | 167.18 | 67.4K |
| 13:10 | 167.04 | 167.04 | 166.01 | 166.05 | 100.2K |
| 13:15 | 165.96 | 166.66 | 165.95 | 166.12 | 73.7K |
| 13:20 | 166.11 | 166.55 | 166.10 | 166.12 | 39.4K |
| 13:25 | 166.26 | 166.26 | 165.50 | 165.50 | 108.0K |
| 13:30 | 165.37 | 165.65 | 165.00 | 165.56 | 155.0K |
| 13:35 | 165.55 | 166.00 | 165.31 | 166.00 | 48.5K |
| 13:40 | 166.00 | 166.20 | 165.88 | 166.10 | 34.4K |
| 13:45 | 166.15 | 166.28 | 166.01 | 166.16 | 31.2K |
| 13:50 | 166.11 | 166.39 | 165.96 | 166.13 | 26.9K |
| 13:55 | 166.08 | 166.48 | 166.08 | 166.40 | 27.4K |
| 14:00 | 166.40 | 166.65 | 166.14 | 166.31 | 62.5K |
| 14:05 | 166.39 | 166.39 | 166.05 | 166.15 | 30.1K |
| 14:10 | 166.14 | 166.16 | 165.82 | 166.00 | 52.1K |
| 14:15 | 166.05 | 166.06 | 165.86 | 165.91 | 16.6K |
| 14:20 | 165.91 | 166.15 | 165.86 | 165.87 | 32.2K |
| 14:25 | 165.85 | 166.50 | 165.85 | 166.06 | 59.9K |
| 14:30 | 166.01 | 166.39 | 165.80 | 165.84 | 82.1K |
| 14:35 | 165.86 | 166.00 | 165.45 | 165.70 | 39.6K |
| 14:40 | 165.78 | 165.89 | 165.70 | 165.78 | 39.8K |
| 14:45 | 165.77 | 165.86 | 165.63 | 165.66 | 45.7K |
| 14:50 | 165.65 | 165.81 | 165.60 | 165.79 | 94.4K |
| 14:55 | 165.83 | 165.86 | 165.70 | 165.85 | 33.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 166.71 | 168.83 | 163.00 | 167.08 | 3.8M |
| 2025-09-26 | 165.80 | 176.13 | 164.75 | 168.61 | 5.8M |
| 2025-09-25 | 167.46 | 169.95 | 164.98 | 165.85 | 3.9M |
| 2025-09-24 | 158.61 | 170.12 | 157.86 | 169.00 | 7.8M |
| 2025-09-23 | 158.10 | 160.50 | 152.89 | 159.40 | 4.4M |
| 2025-09-22 | 154.30 | 159.50 | 153.28 | 158.92 | 4.2M |
| 2025-09-19 | 159.55 | 163.22 | 154.25 | 155.00 | 4.9M |
| 2025-09-18 | 158.50 | 166.95 | 156.80 | 159.50 | 7.9M |
| 2025-09-17 | 159.51 | 166.33 | 156.89 | 159.89 | 7.0M |
| 2025-09-16 | 161.59 | 162.00 | 155.84 | 157.75 | 8.4M |
| 2025-09-15 | 178.56 | 178.56 | 162.12 | 163.20 | 14.2M |
| 2025-09-12 | 146.47 | 150.35 | 145.90 | 148.80 | 3.9M |
| 2025-09-11 | 140.11 | 146.80 | 139.30 | 146.47 | 3.7M |
| 2025-09-10 | 143.00 | 144.98 | 139.77 | 140.10 | 3.2M |
| 2025-09-09 | 148.37 | 148.37 | 142.50 | 143.50 | 2.8M |
| 2025-09-08 | 148.49 | 150.50 | 147.56 | 149.44 | 2.7M |
| 2025-09-05 | 145.76 | 150.02 | 144.16 | 149.04 | 2.8M |
| 2025-09-04 | 150.22 | 151.39 | 142.61 | 145.79 | 3.8M |
| 2025-09-03 | 153.00 | 155.80 | 149.85 | 150.04 | 3.5M |
| 2025-09-02 | 162.00 | 163.00 | 151.12 | 153.26 | 5.5M |
| 2025-09-01 | 166.56 | 168.88 | 160.01 | 162.01 | 5.8M |
| 2025-08-29 | 170.33 | 170.35 | 162.20 | 165.55 | 5.3M |
| 2025-08-28 | 158.65 | 170.20 | 158.00 | 170.20 | 7.9M |
| 2025-08-27 | 153.49 | 168.88 | 152.99 | 158.91 | 7.9M |
| 2025-08-26 | 155.00 | 160.30 | 152.81 | 153.00 | 6.6M |
| 2025-08-25 | 156.00 | 159.00 | 148.80 | 152.30 | 6.7M |
| 2025-08-22 | 143.51 | 153.83 | 143.00 | 153.15 | 7.4M |
| 2025-08-21 | 145.10 | 147.67 | 141.80 | 142.63 | 3.9M |
| 2025-08-20 | 140.77 | 146.24 | 137.45 | 145.92 | 6.0M |
| 2025-08-19 | 143.99 | 143.99 | 140.50 | 142.00 | 3.2M |
| 2025-08-18 | 142.50 | 146.50 | 140.00 | 143.99 | 4.6M |
| 2025-08-15 | 139.00 | 144.49 | 138.00 | 143.88 | 4.2M |
| 2025-08-14 | 144.96 | 145.63 | 139.31 | 139.51 | 4.1M |
| 2025-08-13 | 142.43 | 146.30 | 141.62 | 144.87 | 3.5M |
| 2025-08-12 | 143.00 | 144.07 | 139.01 | 142.41 | 3.6M |
| 2025-08-11 | 140.80 | 145.10 | 140.80 | 144.10 | 3.2M |
| 2025-08-08 | 147.25 | 148.39 | 140.17 | 140.25 | 3.8M |
| 2025-08-07 | 151.20 | 152.30 | 146.81 | 149.00 | 3.4M |
| 2025-08-06 | 144.85 | 149.49 | 144.63 | 149.04 | 3.2M |
| 2025-08-05 | 148.86 | 148.86 | 143.16 | 144.86 | 3.3M |
| 2025-08-04 | 148.70 | 153.55 | 146.18 | 149.78 | 4.3M |
| 2025-08-01 | 142.72 | 152.00 | 142.14 | 149.48 | 5.3M |
| 2025-07-31 | 148.20 | 149.78 | 141.67 | 142.49 | 4.5M |
| 2025-07-30 | 142.30 | 152.00 | 141.28 | 146.83 | 5.3M |
| 2025-07-29 | 138.50 | 144.00 | 137.05 | 142.69 | 3.7M |
| 2025-07-28 | 140.90 | 141.00 | 136.98 | 138.66 | 3.0M |
| 2025-07-25 | 137.69 | 141.60 | 135.90 | 140.49 | 2.9M |
| 2025-07-24 | 137.15 | 139.56 | 136.37 | 137.66 | 2.9M |
| 2025-07-23 | 130.41 | 138.38 | 130.41 | 137.38 | 4.5M |
| 2025-07-22 | 129.90 | 135.40 | 129.10 | 132.34 | 4.4M |
| 2025-07-21 | 128.83 | 132.38 | 128.19 | 130.32 | 3.0M |
| 2025-07-18 | 129.10 | 132.85 | 127.66 | 128.88 | 2.6M |
| 2025-07-17 | 130.02 | 130.64 | 127.68 | 129.12 | 2.9M |
| 2025-07-16 | 131.37 | 136.50 | 130.10 | 130.79 | 3.0M |
| 2025-07-15 | 133.74 | 134.79 | 128.62 | 132.50 | 3.2M |
| 2025-07-14 | 135.87 | 137.52 | 133.52 | 134.14 | 2.3M |
| 2025-07-11 | 130.15 | 137.25 | 129.25 | 136.76 | 3.7M |
| 2025-07-10 | 130.13 | 131.56 | 128.61 | 130.15 | 1.9M |
| 2025-07-09 | 133.73 | 134.49 | 129.68 | 130.35 | 2.2M |
| 2025-07-08 | 135.28 | 136.78 | 133.16 | 133.59 | 2.3M |
| 2025-07-07 | 132.30 | 138.36 | 132.13 | 135.07 | 2.8M |
| 2025-07-04 | 129.59 | 135.00 | 126.50 | 132.13 | 3.4M |
| 2025-07-03 | 133.39 | 135.18 | 128.82 | 129.79 | 3.3M |
| 2025-07-02 | 135.10 | 136.27 | 132.14 | 133.18 | 2.0M |
| 2025-07-01 | 138.72 | 138.72 | 132.11 | 135.50 | 2.8M |
| 2025-06-30 | 138.00 | 140.66 | 138.00 | 138.72 | 2.1M |
| 2025-06-27 | 140.23 | 141.46 | 137.31 | 138.18 | 2.2M |
| 2025-06-26 | 143.87 | 144.80 | 140.00 | 140.35 | 1.9M |
| 2025-06-25 | 136.63 | 144.28 | 136.35 | 143.84 | 3.3M |
| 2025-06-24 | 134.50 | 137.37 | 134.02 | 136.12 | 1.8M |
| 2025-06-23 | 132.95 | 135.70 | 131.34 | 133.81 | 1.6M |
| 2025-06-20 | 133.07 | 135.60 | 131.85 | 133.44 | 1.4M |
| 2025-06-19 | 134.56 | 136.77 | 132.23 | 133.27 | 1.7M |
| 2025-06-18 | 136.78 | 137.02 | 133.80 | 134.86 | 1.6M |
| 2025-06-17 | 136.68 | 138.00 | 135.63 | 136.80 | 1.3M |
| 2025-06-16 | 143.96 | 143.96 | 135.80 | 136.68 | 3.5M |
| 2025-06-13 | 143.50 | 146.93 | 142.00 | 144.16 | 3.2M |
| 2025-06-12 | 145.21 | 146.66 | 143.08 | 144.46 | 1.9M |
| 2025-06-11 | 145.22 | 146.66 | 144.68 | 144.72 | 1.4M |
| 2025-06-10 | 148.05 | 148.39 | 144.90 | 145.50 | 1.9M |
| 2025-06-09 | 153.58 | 154.55 | 148.04 | 149.51 | 2.2M |
| 2025-06-06 | 157.00 | 158.45 | 152.71 | 153.58 | 2.3M |
| 2025-06-05 | 154.06 | 160.79 | 150.00 | 159.46 | 3.5M |
| 2025-06-04 | 152.36 | 156.79 | 152.00 | 153.60 | 2.4M |
| 2025-06-03 | 146.80 | 158.31 | 145.60 | 152.77 | 4.2M |
| 2025-05-30 | 149.80 | 149.80 | 143.36 | 145.01 | 3.0M |
| 2025-05-29 | 141.08 | 154.90 | 141.08 | 151.90 | 4.4M |
| 2025-05-28 | 144.55 | 145.74 | 140.46 | 142.50 | 1.4M |
| 2025-05-27 | 144.67 | 145.90 | 142.01 | 144.35 | 1.4M |
| 2025-05-26 | 145.90 | 147.25 | 144.57 | 145.32 | 1.2M |
| 2025-05-23 | 150.52 | 152.80 | 145.10 | 145.17 | 2.3M |
| 2025-05-22 | 146.50 | 155.14 | 146.50 | 150.82 | 2.9M |
| 2025-05-21 | 148.30 | 149.84 | 145.50 | 146.82 | 1.7M |
| 2025-05-20 | 150.53 | 151.94 | 147.90 | 149.01 | 2.0M |
| 2025-05-19 | 149.55 | 152.28 | 147.41 | 151.13 | 2.6M |
| 2025-05-16 | 143.51 | 152.68 | 143.48 | 148.98 | 3.0M |
| 2025-05-15 | 148.00 | 148.44 | 143.50 | 143.51 | 2.1M |
| 2025-05-14 | 150.40 | 152.50 | 147.10 | 148.86 | 1.9M |
| 2025-05-13 | 148.00 | 153.00 | 144.99 | 150.30 | 3.8M |
| 2025-05-12 | 148.48 | 149.83 | 143.00 | 147.20 | 3.1M |
| 2025-05-09 | 150.16 | 153.98 | 147.73 | 149.27 | 2.8M |
| 2025-05-08 | 150.99 | 152.05 | 148.84 | 150.72 | 2.5M |
| 2025-05-07 | 156.00 | 159.30 | 147.50 | 151.00 | 4.7M |
| 2025-05-06 | 155.00 | 159.65 | 153.38 | 155.77 | 3.3M |
| 2025-04-30 | 155.83 | 160.60 | 154.03 | 155.77 | 3.9M |
| 2025-04-29 | 150.00 | 158.45 | 149.22 | 156.03 | 6.3M |
| 2025-04-28 | 147.00 | 148.98 | 144.04 | 146.01 | 4.6M |
| 2025-04-25 | 159.13 | 160.00 | 143.33 | 148.58 | 10.9M |
| 2025-04-24 | 172.36 | 175.00 | 167.00 | 170.07 | 4.4M |
| 2025-04-23 | 170.00 | 179.77 | 164.00 | 171.50 | 6.2M |
| 2025-04-22 | 173.00 | 177.65 | 171.51 | 174.50 | 4.8M |
| 2025-04-21 | 180.00 | 182.00 | 171.50 | 173.00 | 6.8M |
| 2025-04-18 | 180.00 | 194.95 | 176.00 | 184.00 | 6.4M |
| 2025-04-17 | 166.00 | 188.73 | 163.10 | 186.47 | 7.8M |
| 2025-04-16 | 165.00 | 175.49 | 163.00 | 167.00 | 7.1M |
| 2025-04-15 | 154.00 | 170.40 | 152.00 | 167.03 | 7.3M |
| 2025-04-14 | 154.10 | 160.99 | 152.00 | 156.00 | 8.8M |
| 2025-04-11 | 126.00 | 146.06 | 126.00 | 146.06 | 6.0M |
| 2025-04-10 | 126.00 | 129.79 | 120.50 | 121.72 | 4.7M |
| 2025-04-09 | 113.62 | 131.00 | 112.63 | 124.30 | 5.0M |
| 2025-04-08 | 124.00 | 129.80 | 113.27 | 115.70 | 4.7M |
| 2025-04-07 | 120.01 | 132.92 | 118.80 | 124.00 | 7.2M |
| 2025-04-03 | 121.33 | 132.00 | 121.00 | 126.30 | 3.0M |
| 2025-04-02 | 123.50 | 123.89 | 120.97 | 122.60 | 1.2M |
| 2025-04-01 | 118.75 | 124.97 | 118.00 | 123.41 | 1.9M |
| 2025-03-31 | 115.84 | 121.18 | 114.00 | 118.19 | 1.9M |
| 2025-03-28 | 117.63 | 120.28 | 115.20 | 116.08 | 1.8M |
| 2025-03-27 | 120.30 | 124.26 | 117.22 | 117.63 | 1.6M |
| 2025-03-26 | 118.50 | 123.59 | 118.12 | 121.15 | 1.7M |
| 2025-03-25 | 120.51 | 122.89 | 117.63 | 118.86 | 1.4M |
| 2025-03-24 | 115.99 | 121.83 | 114.24 | 120.05 | 2.6M |
| 2025-03-21 | 121.19 | 121.62 | 114.38 | 116.36 | 2.7M |
| 2025-03-20 | 124.25 | 125.73 | 120.31 | 121.26 | 2.2M |
| 2025-03-19 | 129.34 | 129.34 | 124.00 | 125.40 | 1.8M |
| 2025-03-18 | 127.60 | 135.64 | 126.86 | 128.81 | 3.1M |
| 2025-03-17 | 128.64 | 130.31 | 124.51 | 127.50 | 2.1M |
| 2025-03-14 | 120.76 | 128.99 | 118.50 | 128.56 | 3.1M |
| 2025-03-13 | 126.21 | 126.30 | 119.01 | 120.31 | 2.5M |
| 2025-03-12 | 129.44 | 130.50 | 124.50 | 124.86 | 1.9M |
| 2025-03-11 | 127.13 | 133.00 | 125.88 | 129.44 | 2.2M |
| 2025-03-10 | 131.49 | 134.00 | 126.86 | 128.03 | 2.6M |
| 2025-03-07 | 128.15 | 134.99 | 126.03 | 131.88 | 3.1M |
| 2025-03-06 | 127.24 | 130.27 | 126.28 | 128.60 | 3.2M |
| 2025-03-05 | 121.00 | 128.90 | 121.00 | 127.24 | 4.7M |
| 2025-03-04 | 112.50 | 123.75 | 111.68 | 122.71 | 5.0M |
| 2025-03-03 | 109.97 | 114.44 | 107.27 | 112.79 | 3.0M |
| 2025-02-28 | 116.48 | 118.65 | 107.14 | 107.70 | 4.6M |
| 2025-02-27 | 118.94 | 120.87 | 115.00 | 117.80 | 2.4M |
| 2025-02-26 | 119.92 | 122.85 | 116.80 | 119.43 | 3.7M |
| 2025-02-25 | 119.00 | 128.87 | 118.70 | 119.39 | 3.3M |
| 2025-02-24 | 122.88 | 123.90 | 118.34 | 122.35 | 3.3M |
| 2025-02-21 | 121.20 | 125.49 | 119.33 | 124.19 | 3.8M |
| 2025-02-20 | 115.00 | 125.33 | 114.00 | 121.51 | 6.7M |
| 2025-02-19 | 103.69 | 118.58 | 103.69 | 114.67 | 6.8M |
| 2025-02-18 | 105.78 | 109.39 | 103.66 | 104.30 | 2.8M |
| 2025-02-17 | 108.08 | 108.90 | 104.03 | 106.71 | 2.7M |
| 2025-02-14 | 105.00 | 109.09 | 101.54 | 107.88 | 4.1M |
| 2025-02-13 | 103.00 | 108.30 | 102.10 | 105.55 | 5.2M |
| 2025-02-12 | 93.83 | 107.99 | 92.78 | 104.63 | 7.4M |
| 2025-02-11 | 94.10 | 94.57 | 91.80 | 94.50 | 2.8M |
| 2025-02-10 | 94.50 | 94.90 | 93.04 | 94.18 | 2.1M |
| 2025-02-07 | 94.29 | 96.95 | 92.80 | 94.17 | 2.4M |
| 2025-02-06 | 89.66 | 96.50 | 88.81 | 94.43 | 3.0M |
| 2025-02-05 | 90.04 | 91.50 | 87.69 | 89.70 | 1.7M |
| 2025-01-27 | 90.48 | 91.34 | 87.00 | 87.01 | 1.4M |
| 2025-01-24 | 90.38 | 92.16 | 89.79 | 90.49 | 1.6M |
| 2025-01-23 | 89.00 | 92.96 | 87.55 | 90.58 | 3.2M |
| 2025-01-22 | 87.36 | 88.70 | 86.81 | 87.31 | 1.4M |
| 2025-01-21 | 89.00 | 89.25 | 86.30 | 88.42 | 2.2M |
| 2025-01-20 | 92.55 | 94.06 | 88.38 | 88.66 | 3.6M |
| 2025-01-17 | 88.21 | 95.50 | 87.33 | 94.06 | 5.0M |
| 2025-01-16 | 85.90 | 89.88 | 85.40 | 88.62 | 3.2M |
| 2025-01-15 | 85.80 | 85.90 | 83.83 | 85.36 | 1.9M |
| 2025-01-14 | 83.91 | 87.00 | 83.25 | 86.05 | 2.3M |
| 2025-01-13 | 78.66 | 84.46 | 78.38 | 83.92 | 2.8M |
| 2025-01-10 | 81.90 | 84.20 | 79.43 | 79.55 | 1.9M |
| 2025-01-09 | 82.95 | 85.89 | 82.33 | 82.42 | 1.4M |
| 2025-01-08 | 83.09 | 84.80 | 79.90 | 83.55 | 2.1M |
| 2025-01-07 | 82.55 | 84.33 | 82.22 | 83.63 | 1.6M |
| 2025-01-06 | 83.87 | 84.67 | 81.75 | 82.65 | 1.7M |
| 2025-01-03 | 88.67 | 88.67 | 83.94 | 84.08 | 2.0M |
| 2025-01-02 | 92.50 | 92.51 | 85.94 | 86.99 | 2.8M |