264.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 275.30 | 276.40 | 275.30 | 276.20 | 417.7K |
| 09:05 | 275.80 | 276.90 | 275.80 | 275.90 | 196.6K |
| 09:10 | 275.80 | 275.90 | 275.40 | 275.80 | 67.6K |
| 09:15 | 275.70 | 275.90 | 275.30 | 275.80 | 72.5K |
| 09:20 | 276.00 | 276.20 | 275.70 | 275.90 | 52.5K |
| 09:25 | 275.90 | 276.30 | 275.90 | 276.30 | 23.7K |
| 09:30 | 276.30 | 276.60 | 276.20 | 276.40 | 82.9K |
| 09:35 | 276.40 | 277.90 | 276.40 | 277.80 | 73.9K |
| 09:40 | 277.90 | 278.10 | 276.40 | 276.60 | 163.7K |
| 09:45 | 276.70 | 276.80 | 276.20 | 276.80 | 123.6K |
| 09:50 | 276.80 | 276.90 | 276.60 | 276.70 | 32.9K |
| 09:55 | 276.80 | 277.00 | 276.50 | 277.00 | 17.6K |
| 10:00 | 277.00 | 277.00 | 276.30 | 276.30 | 48.1K |
| 10:05 | 276.30 | 276.60 | 276.10 | 276.60 | 42.2K |
| 10:10 | 276.60 | 276.80 | 276.60 | 276.80 | 39.9K |
| 10:15 | 276.80 | 277.10 | 276.70 | 277.10 | 44.7K |
| 10:20 | 277.00 | 277.10 | 277.00 | 277.10 | 29.2K |
| 10:25 | 276.80 | 277.10 | 276.80 | 277.00 | 36.5K |
| 10:30 | 276.90 | 277.00 | 276.70 | 276.80 | 22.7K |
| 10:35 | 276.70 | 276.80 | 276.70 | 276.80 | 18.7K |
| 10:40 | 276.80 | 277.20 | 276.70 | 277.00 | 58.6K |
| 10:45 | 277.10 | 277.10 | 276.90 | 277.10 | 22.6K |
| 10:50 | 277.10 | 277.10 | 276.80 | 276.90 | 37.3K |
| 10:55 | 276.80 | 277.00 | 276.80 | 276.80 | 24.6K |
| 11:00 | 276.90 | 277.00 | 276.80 | 276.80 | 19.1K |
| 11:05 | 276.90 | 277.10 | 276.80 | 277.10 | 12.4K |
| 11:10 | 277.10 | 277.60 | 277.10 | 277.50 | 31.8K |
| 11:15 | 277.70 | 278.00 | 277.60 | 277.60 | 46.0K |
| 11:20 | 277.60 | 277.70 | 277.30 | 277.40 | 19.9K |
| 11:25 | 277.30 | 277.40 | 277.20 | 277.30 | 17.3K |
| 11:30 | 277.20 | 277.20 | 277.20 | 277.20 | 48.2K |
| 12:30 | 277.30 | 277.40 | 277.00 | 277.10 | 112.7K |
| 12:35 | 277.00 | 277.20 | 276.90 | 277.20 | 33.7K |
| 12:40 | 277.20 | 277.20 | 276.90 | 277.00 | 33.0K |
| 12:45 | 277.10 | 277.30 | 277.00 | 277.30 | 16.8K |
| 12:50 | 277.30 | 277.40 | 277.20 | 277.20 | 18.6K |
| 12:55 | 277.30 | 277.30 | 277.20 | 277.30 | 15.3K |
| 13:00 | 277.00 | 277.00 | 276.70 | 276.80 | 82.3K |
| 13:05 | 276.80 | 277.00 | 276.80 | 277.00 | 20.1K |
| 13:10 | 277.00 | 277.20 | 276.80 | 277.20 | 26.5K |
| 13:15 | 277.20 | 277.30 | 277.20 | 277.20 | 18.0K |
| 13:20 | 277.20 | 277.30 | 277.00 | 277.00 | 55.5K |
| 13:25 | 277.00 | 277.10 | 276.90 | 277.00 | 35.6K |
| 13:30 | 277.00 | 277.00 | 276.60 | 276.90 | 44.3K |
| 13:35 | 277.10 | 277.30 | 277.10 | 277.30 | 27.3K |
| 13:40 | 277.40 | 277.60 | 277.30 | 277.40 | 67.9K |
| 13:45 | 277.50 | 277.50 | 277.00 | 277.10 | 29.6K |
| 13:50 | 277.00 | 277.00 | 276.90 | 277.00 | 49.0K |
| 13:55 | 277.00 | 277.00 | 276.70 | 276.70 | 31.3K |
| 14:00 | 276.80 | 277.00 | 276.70 | 277.00 | 29.0K |
| 14:05 | 277.00 | 277.10 | 276.90 | 276.90 | 57.6K |
| 14:10 | 277.00 | 277.10 | 277.00 | 277.00 | 28.7K |
| 14:15 | 277.00 | 277.00 | 276.80 | 276.80 | 30.7K |
| 14:20 | 276.80 | 276.90 | 276.80 | 276.90 | 11.5K |
| 14:25 | 276.80 | 276.90 | 276.80 | 276.80 | 52.7K |
| 14:30 | 276.90 | 277.00 | 276.60 | 276.60 | 82.5K |
| 14:35 | 276.70 | 276.70 | 276.10 | 276.30 | 86.0K |
| 14:40 | 276.30 | 276.50 | 276.30 | 276.30 | 30.0K |
| 14:45 | 276.40 | 276.50 | 276.30 | 276.30 | 40.6K |
| 14:50 | 276.40 | 276.40 | 276.10 | 276.30 | 23.1K |
| 14:55 | 276.30 | 276.60 | 276.20 | 276.20 | 71.8K |
| 15:00 | 276.30 | 276.40 | 276.20 | 276.30 | 25.8K |
| 15:05 | 276.30 | 276.30 | 276.00 | 276.00 | 42.9K |
| 15:10 | 276.10 | 276.10 | 275.70 | 276.00 | 87.7K |
| 15:15 | 276.00 | 276.20 | 275.80 | 276.20 | 84.5K |
| 15:20 | 276.20 | 276.50 | 276.20 | 276.30 | 151.8K |
| 15:30 | 275.60 | 275.60 | 275.60 | 275.60 | 2,901.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | 266.10 | 267.40 | 262.90 | 264.00 | 7.2M |
| 2025-09-30 | 270.20 | 271.40 | 268.80 | 269.70 | 6.5M |
| 2025-09-29 | 270.20 | 270.90 | 267.70 | 270.20 | 7.3M |
| 2025-09-26 | 275.20 | 278.10 | 275.20 | 275.60 | 6.5M |
| 2025-09-25 | 274.90 | 276.10 | 273.30 | 274.60 | 8.3M |
| 2025-09-24 | 275.80 | 276.90 | 272.80 | 272.80 | 7.8M |
| 2025-09-22 | 278.20 | 280.30 | 276.90 | 278.80 | 3.7M |
| 2025-09-19 | 283.10 | 283.40 | 278.00 | 278.60 | 6.8M |
| 2025-09-18 | 283.30 | 283.60 | 281.30 | 281.80 | 5.2M |
| 2025-09-17 | 284.50 | 284.80 | 282.50 | 283.00 | 3.7M |
| 2025-09-16 | 287.70 | 288.90 | 286.60 | 286.70 | 5.0M |
| 2025-09-12 | 288.00 | 290.00 | 285.40 | 289.00 | 5.4M |
| 2025-09-11 | 289.30 | 290.00 | 285.50 | 286.20 | 7.0M |
| 2025-09-10 | 290.00 | 291.50 | 289.60 | 291.20 | 8.6M |
| 2025-09-09 | 292.80 | 293.50 | 288.80 | 291.20 | 6.6M |
| 2025-09-08 | 289.30 | 292.60 | 286.80 | 290.00 | 9.3M |
| 2025-09-05 | 283.30 | 286.30 | 281.70 | 281.80 | 6.5M |
| 2025-09-04 | 289.30 | 289.50 | 283.90 | 283.90 | 6.0M |
| 2025-09-03 | 287.20 | 290.40 | 284.30 | 290.00 | 11.8M |
| 2025-09-02 | 283.50 | 288.90 | 283.40 | 283.70 | 9.4M |
| 2025-09-01 | 277.50 | 282.70 | 277.00 | 279.80 | 6.3M |
| 2025-08-29 | 277.70 | 278.60 | 275.40 | 275.70 | 6.2M |
| 2025-08-28 | 277.30 | 277.60 | 274.80 | 276.10 | 4.9M |
| 2025-08-27 | 275.30 | 277.10 | 273.20 | 277.00 | 5.0M |
| 2025-08-26 | 280.60 | 281.50 | 277.80 | 278.50 | 5.3M |
| 2025-08-25 | 288.00 | 288.80 | 279.30 | 281.60 | 8.2M |
| 2025-08-22 | 287.20 | 290.00 | 285.60 | 288.00 | 8.9M |
| 2025-08-21 | 282.20 | 285.60 | 280.40 | 283.30 | 9.5M |
| 2025-08-20 | 282.60 | 283.40 | 278.70 | 281.00 | 6.4M |
| 2025-08-19 | 276.10 | 280.20 | 276.00 | 279.90 | 5.0M |
| 2025-08-18 | 275.70 | 277.50 | 274.90 | 275.40 | 7.4M |
| 2025-08-15 | 269.70 | 274.40 | 268.80 | 272.90 | 7.5M |
| 2025-08-14 | 271.80 | 273.80 | 269.50 | 270.70 | 7.6M |
| 2025-08-13 | 273.10 | 279.30 | 272.00 | 273.40 | 14.3M |
| 2025-08-12 | 275.20 | 284.80 | 267.10 | 271.20 | 26.1M |
| 2025-08-08 | 300.90 | 305.40 | 300.40 | 305.40 | 10.5M |
| 2025-08-07 | 293.20 | 298.60 | 293.10 | 296.50 | 7.3M |
| 2025-08-06 | 293.50 | 297.50 | 293.50 | 295.20 | 5.6M |
| 2025-08-05 | 294.70 | 297.70 | 294.40 | 294.60 | 5.2M |
| 2025-08-04 | 288.80 | 296.50 | 288.80 | 294.70 | 5.2M |
| 2025-08-01 | 291.40 | 297.40 | 289.60 | 296.80 | 8.0M |
| 2025-07-31 | 290.50 | 291.40 | 289.00 | 290.00 | 6.1M |
| 2025-07-30 | 286.60 | 290.20 | 286.10 | 289.30 | 4.4M |
| 2025-07-29 | 287.30 | 289.80 | 286.10 | 289.00 | 6.2M |
| 2025-07-28 | 295.20 | 295.40 | 291.20 | 291.20 | 7.0M |
| 2025-07-25 | 296.30 | 296.80 | 294.20 | 295.20 | 3.8M |
| 2025-07-24 | 291.00 | 295.70 | 290.30 | 295.10 | 5.1M |
| 2025-07-23 | 291.10 | 294.40 | 289.10 | 291.00 | 8.3M |
| 2025-07-22 | 287.50 | 288.70 | 286.40 | 288.00 | 4.7M |
| 2025-07-18 | 291.00 | 291.10 | 287.10 | 287.20 | 5.0M |
| 2025-07-17 | 285.90 | 290.40 | 283.90 | 290.40 | 4.6M |
| 2025-07-16 | 286.40 | 287.10 | 283.60 | 285.70 | 4.4M |
| 2025-07-15 | 290.00 | 291.00 | 286.40 | 287.30 | 5.1M |
| 2025-07-14 | 284.00 | 288.70 | 282.40 | 288.70 | 5.8M |
| 2025-07-11 | 283.80 | 288.80 | 283.30 | 285.60 | 8.8M |
| 2025-07-10 | 285.60 | 286.50 | 281.90 | 286.50 | 8.6M |
| 2025-07-09 | 277.10 | 285.60 | 276.90 | 285.60 | 8.7M |
| 2025-07-08 | 275.20 | 278.00 | 275.10 | 276.90 | 5.5M |
| 2025-07-07 | 275.00 | 277.70 | 275.00 | 276.60 | 4.1M |
| 2025-07-04 | 276.40 | 276.40 | 274.50 | 276.10 | 3.2M |
| 2025-07-03 | 278.10 | 279.00 | 274.50 | 275.90 | 4.8M |
| 2025-07-02 | 276.90 | 280.40 | 275.50 | 279.90 | 5.1M |
| 2025-07-01 | 282.40 | 282.80 | 276.80 | 278.70 | 7.1M |
| 2025-06-30 | 281.30 | 283.70 | 280.50 | 281.50 | 7.7M |
| 2025-06-27 | 282.10 | 284.00 | 281.40 | 282.30 | 7.7M |
| 2025-06-26 | 283.20 | 283.20 | 276.20 | 278.10 | 8.0M |
| 2025-06-25 | 281.50 | 282.70 | 278.90 | 281.50 | 6.8M |
| 2025-06-24 | 283.00 | 284.80 | 281.20 | 283.20 | 5.1M |
| 2025-06-23 | 283.10 | 283.50 | 280.40 | 281.80 | 3.8M |
| 2025-06-20 | 286.70 | 288.90 | 283.90 | 284.30 | 13.5M |
| 2025-06-19 | 289.30 | 294.20 | 287.20 | 287.90 | 9.1M |
| 2025-06-18 | 282.00 | 287.40 | 281.00 | 286.30 | 10.6M |
| 2025-06-17 | 277.50 | 279.20 | 276.70 | 278.50 | 5.8M |
| 2025-06-16 | 278.00 | 278.90 | 274.50 | 277.10 | 5.9M |
| 2025-06-13 | 280.90 | 281.40 | 276.10 | 277.20 | 7.8M |
| 2025-06-12 | 278.10 | 281.50 | 277.70 | 279.10 | 7.1M |
| 2025-06-11 | 278.40 | 283.70 | 276.20 | 280.30 | 8.2M |
| 2025-06-10 | 272.30 | 276.00 | 272.00 | 274.10 | 4.8M |
| 2025-06-09 | 276.10 | 276.20 | 271.70 | 275.00 | 5.2M |
| 2025-06-06 | 276.30 | 277.30 | 268.70 | 270.00 | 5.0M |
| 2025-06-05 | 274.90 | 275.50 | 268.60 | 272.80 | 6.0M |
| 2025-06-04 | 274.00 | 276.40 | 274.00 | 274.00 | 4.8M |
| 2025-06-03 | 275.30 | 276.80 | 270.40 | 271.50 | 6.3M |
| 2025-06-02 | 270.50 | 277.80 | 269.70 | 277.80 | 5.7M |
| 2025-05-30 | 265.20 | 271.10 | 265.10 | 269.90 | 6.3M |
| 2025-05-29 | 267.50 | 269.50 | 266.20 | 268.90 | 5.0M |
| 2025-05-28 | 270.50 | 270.80 | 267.40 | 267.80 | 6.1M |
| 2025-05-27 | 271.10 | 271.20 | 268.50 | 269.90 | 4.4M |
| 2025-05-26 | 267.20 | 274.30 | 266.80 | 272.00 | 12.3M |
| 2025-05-23 | 266.50 | 267.50 | 263.50 | 267.50 | 8.3M |
| 2025-05-22 | 266.60 | 267.30 | 263.30 | 264.10 | 5.7M |
| 2025-05-21 | 261.70 | 266.90 | 261.70 | 265.50 | 8.6M |
| 2025-05-20 | 266.40 | 266.50 | 261.60 | 262.40 | 8.5M |
| 2025-05-19 | 265.00 | 267.70 | 263.30 | 266.20 | 7.2M |
| 2025-05-16 | 273.80 | 273.80 | 266.60 | 268.50 | 5.1M |
| 2025-05-15 | 269.00 | 273.30 | 267.70 | 270.40 | 5.9M |
| 2025-05-14 | 274.40 | 275.70 | 268.20 | 270.70 | 8.8M |
| 2025-05-13 | 273.00 | 274.70 | 271.60 | 271.90 | 5.6M |
| 2025-05-12 | 269.90 | 271.30 | 265.60 | 267.90 | 4.8M |
| 2025-05-09 | 263.50 | 268.60 | 262.60 | 266.00 | 10.5M |
| 2025-05-08 | 259.00 | 260.10 | 257.20 | 258.20 | 5.4M |
| 2025-05-07 | 257.90 | 261.00 | 257.00 | 259.50 | 5.3M |
| 2025-05-02 | 254.60 | 258.20 | 254.20 | 256.00 | 3.8M |
| 2025-05-01 | 255.70 | 256.80 | 254.30 | 255.30 | 4.4M |
| 2025-04-30 | 257.10 | 257.90 | 254.10 | 257.90 | 9.0M |
| 2025-04-28 | 252.20 | 255.30 | 251.40 | 254.10 | 6.2M |
| 2025-04-25 | 251.00 | 255.00 | 250.20 | 250.30 | 6.1M |
| 2025-04-24 | 253.40 | 253.70 | 249.30 | 251.30 | 9.2M |
| 2025-04-23 | 251.00 | 253.60 | 249.80 | 250.60 | 6.1M |
| 2025-04-22 | 242.20 | 249.20 | 242.10 | 248.80 | 4.2M |
| 2025-04-21 | 246.30 | 248.00 | 244.30 | 245.20 | 3.8M |
| 2025-04-18 | 245.80 | 247.90 | 244.70 | 247.80 | 3.0M |
| 2025-04-17 | 243.20 | 245.20 | 240.20 | 244.20 | 3.5M |
| 2025-04-16 | 239.50 | 241.50 | 238.90 | 241.50 | 5.9M |
| 2025-04-15 | 242.90 | 244.00 | 238.70 | 240.30 | 4.4M |
| 2025-04-14 | 239.80 | 239.80 | 237.50 | 238.60 | 4.6M |
| 2025-04-11 | 233.10 | 238.10 | 232.20 | 237.40 | 9.6M |
| 2025-04-10 | 240.70 | 240.70 | 234.00 | 237.60 | 8.2M |
| 2025-04-09 | 230.60 | 233.50 | 227.10 | 230.20 | 7.1M |
| 2025-04-08 | 233.00 | 236.90 | 230.10 | 234.20 | 9.3M |
| 2025-04-07 | 223.40 | 232.20 | 221.40 | 225.00 | 12.1M |
| 2025-04-04 | 241.80 | 244.60 | 236.60 | 239.40 | 8.6M |
| 2025-04-03 | 242.00 | 248.40 | 242.00 | 248.00 | 7.6M |
| 2025-04-02 | 253.90 | 254.00 | 248.10 | 249.80 | 8.2M |
| 2025-04-01 | 252.00 | 254.20 | 251.40 | 251.40 | 7.0M |
| 2025-03-31 | 246.30 | 249.10 | 244.10 | 247.90 | 11.1M |
| 2025-03-28 | 257.40 | 259.40 | 250.60 | 252.60 | 9.0M |
| 2025-03-27 | 259.60 | 261.80 | 256.50 | 260.30 | 9.9M |
| 2025-03-26 | 260.30 | 262.70 | 256.30 | 260.70 | 9.3M |
| 2025-03-25 | 259.90 | 260.80 | 256.90 | 257.60 | 9.5M |
| 2025-03-24 | 257.00 | 257.30 | 254.00 | 255.70 | 5.7M |
| 2025-03-21 | 254.00 | 257.20 | 251.50 | 255.60 | 9.2M |
| 2025-03-19 | 254.00 | 256.70 | 251.90 | 254.00 | 6.2M |
| 2025-03-18 | 250.70 | 253.00 | 248.90 | 250.50 | 6.0M |
| 2025-03-17 | 244.50 | 248.30 | 244.00 | 246.20 | 7.0M |
| 2025-03-14 | 235.80 | 242.20 | 234.80 | 242.00 | 8.3M |
| 2025-03-13 | 236.00 | 240.10 | 235.40 | 239.30 | 5.1M |
| 2025-03-12 | 235.00 | 239.30 | 234.60 | 238.50 | 5.6M |
| 2025-03-11 | 236.60 | 239.50 | 233.90 | 235.30 | 4.0M |
| 2025-03-10 | 241.40 | 241.60 | 237.00 | 238.10 | 5.7M |
| 2025-03-07 | 243.00 | 246.40 | 241.40 | 242.80 | 4.9M |
| 2025-03-06 | 243.20 | 244.60 | 242.20 | 244.40 | 3.6M |
| 2025-03-05 | 242.10 | 244.80 | 239.50 | 243.10 | 6.8M |
| 2025-03-04 | 243.00 | 244.40 | 240.50 | 241.50 | 4.9M |
| 2025-03-03 | 233.00 | 241.40 | 232.40 | 241.40 | 6.9M |
| 2025-02-28 | 240.20 | 241.40 | 232.00 | 234.40 | 9.9M |
| 2025-02-27 | 237.40 | 239.30 | 234.60 | 239.30 | 7.7M |
| 2025-02-26 | 242.00 | 243.60 | 237.70 | 239.40 | 8.8M |
| 2025-02-25 | 233.70 | 241.90 | 232.90 | 240.50 | 9.5M |
| 2025-02-21 | 229.10 | 234.20 | 228.40 | 233.80 | 8.7M |
| 2025-02-20 | 229.40 | 231.20 | 226.80 | 228.20 | 7.7M |
| 2025-02-19 | 226.50 | 230.10 | 224.70 | 229.00 | 8.2M |
| 2025-02-18 | 228.00 | 228.90 | 225.80 | 226.90 | 8.3M |
| 2025-02-17 | 228.00 | 237.20 | 228.00 | 231.80 | 12.0M |
| 2025-02-14 | 231.50 | 233.10 | 225.20 | 225.20 | 7.3M |
| 2025-02-13 | 228.90 | 233.70 | 228.20 | 232.50 | 9.0M |
| 2025-02-12 | 226.50 | 229.70 | 226.00 | 229.20 | 6.0M |
| 2025-02-10 | 225.30 | 228.00 | 225.30 | 227.20 | 5.6M |
| 2025-02-07 | 229.30 | 229.80 | 225.00 | 225.30 | 5.6M |
| 2025-02-06 | 229.90 | 230.70 | 228.70 | 229.00 | 5.4M |
| 2025-02-05 | 230.00 | 230.40 | 227.80 | 229.10 | 4.8M |
| 2025-02-04 | 234.90 | 235.00 | 229.40 | 229.40 | 4.7M |
| 2025-02-03 | 232.40 | 233.50 | 230.20 | 230.70 | 6.3M |
| 2025-01-31 | 237.70 | 238.20 | 235.50 | 236.60 | 8.6M |
| 2025-01-30 | 235.40 | 238.00 | 233.70 | 237.70 | 6.4M |
| 2025-01-29 | 234.80 | 236.20 | 233.70 | 235.00 | 5.3M |
| 2025-01-28 | 233.80 | 234.50 | 231.60 | 233.70 | 3.1M |
| 2025-01-27 | 231.20 | 232.10 | 230.10 | 231.00 | 5.2M |
| 2025-01-24 | 230.00 | 232.90 | 229.50 | 231.20 | 4.9M |
| 2025-01-23 | 229.50 | 231.50 | 227.90 | 230.90 | 6.5M |
| 2025-01-22 | 230.60 | 231.50 | 228.80 | 229.70 | 5.2M |
| 2025-01-21 | 231.50 | 232.90 | 229.20 | 229.20 | 4.1M |
| 2025-01-20 | 230.40 | 230.90 | 227.80 | 230.90 | 5.7M |
| 2025-01-17 | 229.40 | 230.80 | 227.80 | 230.10 | 10.6M |
| 2025-01-16 | 230.00 | 231.40 | 228.50 | 228.50 | 12.1M |
| 2025-01-15 | 228.90 | 230.40 | 227.10 | 227.90 | 6.1M |
| 2025-01-14 | 230.40 | 230.80 | 227.20 | 227.90 | 5.9M |
| 2025-01-10 | 229.00 | 230.40 | 228.70 | 229.30 | 4.1M |
| 2025-01-09 | 231.00 | 231.10 | 228.50 | 229.20 | 5.5M |
| 2025-01-08 | 233.20 | 234.50 | 231.70 | 231.70 | 4.5M |
| 2025-01-07 | 234.70 | 236.60 | 234.20 | 235.30 | 4.8M |
| 2025-01-06 | 237.70 | 239.60 | 234.80 | 235.20 | 6.1M |