345.09
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 360.44 | 361.20 | 351.00 | 352.60 | 404.8K |
| 09:35 | 353.00 | 355.56 | 352.03 | 355.00 | 193.0K |
| 09:40 | 354.83 | 355.43 | 351.23 | 352.00 | 151.1K |
| 09:45 | 352.55 | 353.27 | 350.00 | 351.98 | 185.4K |
| 09:50 | 351.90 | 352.42 | 347.33 | 348.82 | 219.9K |
| 09:55 | 348.78 | 349.00 | 345.54 | 347.10 | 145.0K |
| 10:00 | 347.00 | 347.96 | 345.01 | 346.00 | 198.4K |
| 10:05 | 346.00 | 346.51 | 344.25 | 345.41 | 101.4K |
| 10:10 | 345.10 | 345.10 | 341.02 | 343.00 | 223.5K |
| 10:15 | 342.78 | 343.00 | 341.54 | 341.62 | 120.3K |
| 10:20 | 341.60 | 343.49 | 340.60 | 340.60 | 118.2K |
| 10:25 | 340.58 | 340.58 | 337.08 | 338.06 | 202.4K |
| 10:30 | 337.62 | 338.00 | 334.05 | 336.00 | 209.8K |
| 10:35 | 335.85 | 339.97 | 335.85 | 339.85 | 198.7K |
| 10:40 | 338.91 | 340.07 | 337.20 | 340.07 | 142.3K |
| 10:45 | 340.07 | 343.00 | 338.68 | 339.98 | 126.0K |
| 10:50 | 339.91 | 340.56 | 339.10 | 340.56 | 36.5K |
| 10:55 | 341.89 | 341.89 | 339.10 | 340.40 | 35.8K |
| 11:00 | 340.12 | 340.30 | 337.97 | 337.97 | 29.2K |
| 11:05 | 337.88 | 340.36 | 337.81 | 340.02 | 45.9K |
| 11:10 | 340.10 | 341.24 | 338.88 | 338.88 | 19.1K |
| 11:15 | 338.89 | 339.96 | 338.51 | 339.78 | 17.5K |
| 11:20 | 339.96 | 340.50 | 337.00 | 337.60 | 46.9K |
| 11:25 | 337.78 | 337.78 | 336.84 | 336.87 | 38.2K |
| 13:00 | 336.99 | 338.55 | 335.88 | 336.00 | 64.7K |
| 13:05 | 335.89 | 337.50 | 334.58 | 336.58 | 60.2K |
| 13:10 | 336.51 | 338.19 | 335.81 | 338.00 | 31.7K |
| 13:15 | 338.01 | 338.33 | 336.62 | 336.62 | 30.8K |
| 13:20 | 336.62 | 338.96 | 336.62 | 338.94 | 27.7K |
| 13:25 | 339.58 | 339.58 | 338.50 | 338.50 | 43.1K |
| 13:30 | 338.50 | 339.22 | 337.40 | 337.40 | 29.6K |
| 13:35 | 337.37 | 337.37 | 336.26 | 336.35 | 32.2K |
| 13:40 | 336.25 | 336.36 | 335.80 | 335.95 | 25.1K |
| 13:45 | 335.96 | 336.75 | 335.18 | 335.40 | 32.9K |
| 13:50 | 335.38 | 336.42 | 335.28 | 335.69 | 39.5K |
| 13:55 | 335.69 | 336.50 | 335.16 | 336.50 | 30.4K |
| 14:00 | 336.10 | 336.75 | 334.58 | 334.62 | 63.5K |
| 14:05 | 334.62 | 334.89 | 334.44 | 334.63 | 42.9K |
| 14:10 | 334.51 | 336.02 | 334.00 | 335.60 | 71.8K |
| 14:15 | 335.67 | 338.00 | 335.67 | 337.57 | 28.7K |
| 14:20 | 336.66 | 336.96 | 335.82 | 336.60 | 35.1K |
| 14:25 | 336.45 | 339.28 | 336.45 | 339.27 | 55.0K |
| 14:30 | 339.18 | 340.99 | 338.70 | 340.58 | 70.1K |
| 14:35 | 340.58 | 340.78 | 339.00 | 339.01 | 47.1K |
| 14:40 | 339.00 | 341.44 | 339.00 | 341.43 | 55.9K |
| 14:45 | 341.43 | 344.44 | 341.43 | 343.90 | 103.9K |
| 14:50 | 343.86 | 343.86 | 342.00 | 342.60 | 71.7K |
| 14:55 | 342.60 | 343.56 | 342.28 | 342.47 | 48.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 355.00 | 359.88 | 345.00 | 345.09 | 2.6M |
| 2025-09-25 | 352.93 | 363.33 | 352.93 | 355.50 | 2.9M |
| 2025-09-24 | 342.98 | 358.00 | 338.42 | 354.99 | 3.6M |
| 2025-09-23 | 359.20 | 361.65 | 334.00 | 343.00 | 4.4M |
| 2025-09-22 | 357.00 | 364.64 | 350.00 | 357.00 | 4.2M |
| 2025-09-19 | 357.00 | 359.88 | 337.00 | 342.10 | 4.5M |
| 2025-09-18 | 332.20 | 378.00 | 327.85 | 347.65 | 8.2M |
| 2025-09-17 | 328.00 | 328.56 | 319.00 | 322.00 | 2.5M |
| 2025-09-16 | 319.00 | 332.60 | 318.00 | 327.82 | 4.4M |
| 2025-09-15 | 295.95 | 333.00 | 295.94 | 318.98 | 5.9M |
| 2025-09-12 | 289.26 | 294.85 | 288.14 | 290.15 | 2.2M |
| 2025-09-11 | 278.30 | 291.00 | 278.30 | 289.26 | 2.6M |
| 2025-09-10 | 280.74 | 282.43 | 277.59 | 278.31 | 1.3M |
| 2025-09-09 | 286.33 | 288.09 | 278.51 | 280.75 | 1.8M |
| 2025-09-08 | 284.00 | 291.69 | 281.00 | 289.49 | 2.9M |
| 2025-09-05 | 279.00 | 285.00 | 275.00 | 283.87 | 2.3M |
| 2025-09-04 | 295.82 | 297.11 | 272.23 | 277.29 | 3.4M |
| 2025-09-03 | 304.07 | 307.98 | 293.60 | 294.47 | 2.7M |
| 2025-09-02 | 325.85 | 328.77 | 302.25 | 306.80 | 4.8M |
| 2025-09-01 | 331.00 | 331.59 | 316.00 | 327.25 | 3.4M |
| 2025-08-29 | 332.00 | 334.70 | 319.33 | 331.59 | 3.3M |
| 2025-08-28 | 322.92 | 331.86 | 318.07 | 331.50 | 3.4M |
| 2025-08-27 | 323.98 | 339.95 | 322.00 | 322.46 | 4.6M |
| 2025-08-26 | 321.45 | 336.66 | 319.85 | 323.85 | 3.0M |
| 2025-08-25 | 319.00 | 336.66 | 316.01 | 322.50 | 5.1M |
| 2025-08-22 | 295.00 | 316.58 | 294.14 | 316.00 | 4.3M |
| 2025-08-21 | 299.00 | 301.50 | 293.51 | 294.48 | 1.7M |
| 2025-08-20 | 291.60 | 296.86 | 286.57 | 296.86 | 1.9M |
| 2025-08-19 | 298.76 | 299.50 | 291.44 | 293.00 | 2.3M |
| 2025-08-18 | 290.98 | 307.00 | 289.00 | 298.00 | 3.9M |
| 2025-08-15 | 291.00 | 294.90 | 285.60 | 287.01 | 2.3M |
| 2025-08-14 | 292.80 | 298.00 | 286.20 | 286.28 | 2.4M |
| 2025-08-13 | 277.76 | 301.00 | 277.76 | 292.60 | 4.5M |
| 2025-08-12 | 277.00 | 278.39 | 273.00 | 277.60 | 1.0M |
| 2025-08-11 | 267.64 | 278.16 | 267.06 | 275.85 | 1.7M |
| 2025-08-08 | 271.10 | 272.11 | 266.80 | 267.64 | 1.2M |
| 2025-08-07 | 272.80 | 274.25 | 269.87 | 271.10 | 0.7M |
| 2025-08-06 | 271.80 | 274.29 | 270.78 | 273.30 | 0.7M |
| 2025-08-05 | 270.75 | 274.98 | 269.99 | 272.71 | 0.7M |
| 2025-08-04 | 266.12 | 271.20 | 266.00 | 270.75 | 0.8M |
| 2025-08-01 | 274.08 | 275.30 | 265.50 | 269.00 | 1.4M |
| 2025-07-31 | 275.88 | 282.30 | 273.59 | 274.07 | 1.3M |
| 2025-07-30 | 283.59 | 283.60 | 273.70 | 274.49 | 1.5M |
| 2025-07-29 | 271.01 | 287.55 | 270.18 | 282.09 | 3.0M |
| 2025-07-28 | 274.49 | 275.21 | 271.71 | 271.97 | 0.9M |
| 2025-07-25 | 271.29 | 274.65 | 270.18 | 274.42 | 1.1M |
| 2025-07-24 | 268.80 | 272.49 | 267.09 | 271.46 | 1.2M |
| 2025-07-23 | 267.40 | 272.44 | 265.24 | 269.22 | 1.3M |
| 2025-07-22 | 269.49 | 269.99 | 266.88 | 267.40 | 0.8M |
| 2025-07-21 | 269.83 | 271.01 | 268.25 | 269.50 | 0.8M |
| 2025-07-18 | 271.18 | 271.66 | 269.59 | 270.83 | 0.7M |
| 2025-07-17 | 271.00 | 272.98 | 268.38 | 271.08 | 0.9M |
| 2025-07-16 | 268.13 | 272.44 | 266.00 | 271.00 | 1.1M |
| 2025-07-15 | 266.15 | 268.95 | 263.36 | 268.24 | 0.9M |
| 2025-07-14 | 266.00 | 268.50 | 263.20 | 266.45 | 0.9M |
| 2025-07-11 | 268.98 | 268.98 | 265.20 | 266.36 | 1.1M |
| 2025-07-10 | 266.70 | 269.34 | 262.62 | 268.99 | 1.5M |
| 2025-07-09 | 271.78 | 272.47 | 267.52 | 268.10 | 0.6M |
| 2025-07-08 | 268.59 | 272.00 | 267.51 | 271.65 | 0.7M |
| 2025-07-07 | 269.00 | 270.85 | 267.24 | 268.59 | 0.5M |
| 2025-07-04 | 272.00 | 274.00 | 269.20 | 271.06 | 0.6M |
| 2025-07-03 | 271.99 | 275.58 | 270.01 | 271.88 | 0.6M |
| 2025-07-02 | 276.99 | 276.99 | 271.00 | 271.20 | 1.0M |
| 2025-07-01 | 274.50 | 280.58 | 269.80 | 277.50 | 1.3M |
| 2025-06-30 | 274.00 | 277.57 | 274.00 | 275.01 | 0.7M |
| 2025-06-27 | 277.50 | 278.21 | 273.53 | 273.70 | 0.9M |
| 2025-06-26 | 278.96 | 281.60 | 276.00 | 276.87 | 1.0M |
| 2025-06-25 | 273.00 | 280.70 | 272.91 | 279.38 | 1.3M |
| 2025-06-24 | 271.73 | 278.00 | 271.73 | 273.20 | 1.1M |
| 2025-06-23 | 266.00 | 273.83 | 265.43 | 273.45 | 1.1M |
| 2025-06-20 | 272.00 | 273.18 | 266.60 | 267.39 | 1.1M |
| 2025-06-19 | 281.06 | 282.80 | 271.50 | 272.00 | 1.5M |
| 2025-06-18 | 283.93 | 286.50 | 279.51 | 282.30 | 1.2M |
| 2025-06-17 | 282.99 | 287.90 | 278.20 | 286.05 | 2.4M |
| 2025-06-16 | 275.62 | 281.10 | 272.10 | 278.32 | 1.5M |
| 2025-06-13 | 272.69 | 277.00 | 266.66 | 277.00 | 2.7M |
| 2025-06-12 | 277.26 | 285.00 | 274.57 | 277.26 | 2.7M |
| 2025-06-11 | 277.50 | 279.19 | 271.10 | 271.78 | 1.2M |
| 2025-06-10 | 274.92 | 278.50 | 266.00 | 277.60 | 2.0M |
| 2025-06-09 | 272.39 | 276.57 | 269.02 | 276.00 | 1.4M |
| 2025-06-06 | 265.01 | 274.28 | 264.71 | 272.66 | 1.7M |
| 2025-06-05 | 261.10 | 267.00 | 260.70 | 266.15 | 1.4M |
| 2025-06-04 | 263.68 | 263.78 | 257.34 | 262.51 | 1.3M |
| 2025-06-03 | 259.90 | 268.80 | 256.00 | 262.50 | 2.2M |
| 2025-05-30 | 250.03 | 260.00 | 249.48 | 258.87 | 2.1M |
| 2025-05-29 | 249.02 | 254.88 | 248.60 | 251.96 | 1.0M |
| 2025-05-28 | 248.02 | 256.99 | 248.02 | 249.96 | 1.1M |
| 2025-05-27 | 243.00 | 251.98 | 240.23 | 249.27 | 2.0M |
| 2025-05-26 | 243.09 | 244.00 | 238.40 | 243.47 | 1.2M |
| 2025-05-23 | 242.89 | 252.40 | 242.89 | 244.39 | 2.2M |
| 2025-05-22 | 243.30 | 245.66 | 238.20 | 238.37 | 0.9M |
| 2025-05-21 | 245.00 | 245.80 | 242.30 | 243.01 | 0.7M |
| 2025-05-20 | 244.00 | 245.95 | 242.43 | 244.38 | 0.7M |
| 2025-05-19 | 243.10 | 243.56 | 240.27 | 243.15 | 0.6M |
| 2025-05-16 | 242.71 | 244.80 | 242.33 | 243.00 | 0.6M |
| 2025-05-15 | 248.18 | 248.99 | 242.58 | 243.61 | 1.0M |
| 2025-05-14 | 248.52 | 251.30 | 245.51 | 248.31 | 1.0M |
| 2025-05-13 | 256.96 | 256.96 | 247.35 | 247.85 | 1.2M |
| 2025-05-12 | 246.55 | 255.40 | 246.55 | 253.73 | 1.8M |
| 2025-05-09 | 253.01 | 254.91 | 245.24 | 245.30 | 1.4M |
| 2025-05-08 | 250.00 | 252.39 | 245.50 | 249.92 | 1.2M |
| 2025-05-07 | 254.00 | 255.80 | 247.02 | 249.40 | 1.4M |
| 2025-05-06 | 243.00 | 251.00 | 242.00 | 249.28 | 1.4M |
| 2025-04-30 | 236.88 | 242.00 | 235.60 | 240.33 | 0.9M |
| 2025-04-29 | 235.50 | 237.49 | 233.50 | 236.30 | 0.7M |
| 2025-04-28 | 242.00 | 242.00 | 233.01 | 235.50 | 1.0M |
| 2025-04-25 | 237.88 | 243.50 | 237.02 | 241.35 | 0.8M |
| 2025-04-24 | 240.80 | 242.31 | 236.28 | 237.25 | 0.8M |
| 2025-04-23 | 240.60 | 243.88 | 239.80 | 241.75 | 0.9M |
| 2025-04-22 | 248.10 | 249.90 | 238.14 | 240.60 | 2.2M |
| 2025-04-21 | 249.33 | 253.35 | 248.00 | 253.15 | 1.0M |
| 2025-04-18 | 250.13 | 250.97 | 247.68 | 249.02 | 0.5M |
| 2025-04-17 | 251.13 | 253.48 | 250.01 | 250.01 | 0.7M |
| 2025-04-16 | 250.60 | 253.57 | 245.08 | 252.06 | 1.2M |
| 2025-04-15 | 252.72 | 253.20 | 248.10 | 250.46 | 0.8M |
| 2025-04-14 | 254.29 | 255.28 | 251.53 | 252.87 | 1.0M |
| 2025-04-11 | 245.88 | 252.88 | 245.80 | 251.33 | 1.3M |
| 2025-04-10 | 255.12 | 256.03 | 247.08 | 247.68 | 1.7M |
| 2025-04-09 | 230.22 | 250.97 | 228.00 | 247.91 | 2.6M |
| 2025-04-08 | 222.07 | 232.77 | 222.07 | 232.49 | 2.2M |
| 2025-04-07 | 245.00 | 247.00 | 211.03 | 221.95 | 3.1M |
| 2025-04-03 | 262.79 | 265.89 | 259.99 | 263.11 | 0.9M |
| 2025-04-02 | 260.86 | 265.97 | 260.00 | 262.80 | 1.0M |
| 2025-04-01 | 256.80 | 263.80 | 256.01 | 260.94 | 1.4M |
| 2025-03-31 | 254.28 | 256.88 | 248.00 | 255.99 | 1.4M |
| 2025-03-28 | 260.30 | 261.32 | 254.60 | 254.66 | 1.0M |
| 2025-03-27 | 259.50 | 263.30 | 256.02 | 260.35 | 0.9M |
| 2025-03-26 | 256.55 | 263.71 | 256.55 | 260.89 | 1.0M |
| 2025-03-25 | 262.45 | 264.78 | 256.70 | 258.54 | 1.3M |
| 2025-03-24 | 271.00 | 271.61 | 257.88 | 262.44 | 2.1M |
| 2025-03-21 | 282.12 | 283.00 | 272.01 | 272.93 | 2.0M |
| 2025-03-20 | 285.88 | 286.00 | 282.56 | 283.72 | 1.1M |
| 2025-03-19 | 290.98 | 291.35 | 283.99 | 284.62 | 1.8M |
| 2025-03-18 | 296.00 | 299.99 | 289.58 | 294.83 | 2.2M |
| 2025-03-17 | 299.00 | 305.00 | 292.99 | 293.10 | 3.2M |
| 2025-03-14 | 287.75 | 288.87 | 282.01 | 287.76 | 1.5M |
| 2025-03-13 | 290.00 | 294.00 | 281.30 | 283.42 | 1.6M |
| 2025-03-12 | 285.00 | 291.73 | 284.78 | 287.60 | 1.6M |
| 2025-03-11 | 281.00 | 285.57 | 280.02 | 285.05 | 1.1M |
| 2025-03-10 | 292.20 | 292.89 | 280.88 | 286.00 | 2.4M |
| 2025-03-07 | 296.90 | 303.89 | 291.60 | 293.19 | 2.3M |
| 2025-03-06 | 305.00 | 305.00 | 295.65 | 299.50 | 2.8M |
| 2025-03-05 | 293.55 | 303.87 | 289.55 | 299.80 | 3.5M |
| 2025-03-04 | 281.18 | 290.00 | 281.18 | 287.73 | 1.9M |
| 2025-03-03 | 280.89 | 283.50 | 273.00 | 278.68 | 1.7M |
| 2025-02-28 | 290.58 | 293.84 | 280.05 | 281.16 | 2.3M |
| 2025-02-27 | 302.40 | 305.88 | 292.00 | 295.46 | 2.2M |
| 2025-02-26 | 305.00 | 305.00 | 295.09 | 302.40 | 2.3M |
| 2025-02-25 | 293.98 | 307.99 | 291.00 | 300.23 | 3.1M |
| 2025-02-24 | 300.00 | 310.00 | 294.01 | 297.11 | 3.2M |
| 2025-02-21 | 290.00 | 302.00 | 284.80 | 300.00 | 3.8M |
| 2025-02-20 | 296.00 | 298.00 | 286.00 | 290.30 | 3.0M |
| 2025-02-19 | 280.32 | 284.64 | 278.01 | 283.95 | 1.6M |
| 2025-02-18 | 289.00 | 292.40 | 278.51 | 280.10 | 2.0M |
| 2025-02-17 | 296.00 | 302.00 | 288.88 | 292.30 | 2.7M |
| 2025-02-14 | 279.00 | 297.00 | 274.33 | 296.06 | 3.9M |
| 2025-02-13 | 286.86 | 287.50 | 279.00 | 279.71 | 1.9M |
| 2025-02-12 | 286.00 | 290.59 | 282.00 | 286.86 | 2.1M |
| 2025-02-11 | 290.52 | 292.00 | 284.98 | 288.80 | 1.9M |
| 2025-02-10 | 287.00 | 294.96 | 284.00 | 289.02 | 2.5M |
| 2025-02-07 | 285.50 | 293.97 | 279.22 | 285.00 | 3.4M |
| 2025-02-06 | 278.49 | 291.00 | 276.00 | 288.10 | 3.0M |
| 2025-02-05 | 266.00 | 282.88 | 263.22 | 278.49 | 3.5M |
| 2025-01-27 | 272.00 | 273.00 | 260.60 | 260.69 | 1.8M |
| 2025-01-24 | 264.37 | 271.00 | 263.00 | 270.25 | 2.0M |
| 2025-01-23 | 262.62 | 275.39 | 262.22 | 265.11 | 3.2M |
| 2025-01-22 | 258.19 | 264.69 | 257.01 | 259.49 | 1.9M |
| 2025-01-21 | 266.64 | 268.96 | 254.33 | 258.40 | 2.5M |
| 2025-01-20 | 267.00 | 269.90 | 263.20 | 265.10 | 1.6M |
| 2025-01-17 | 268.00 | 268.00 | 258.60 | 264.11 | 2.4M |
| 2025-01-16 | 268.44 | 276.66 | 264.03 | 268.05 | 3.2M |
| 2025-01-15 | 265.88 | 273.01 | 259.58 | 259.70 | 2.4M |
| 2025-01-14 | 258.00 | 269.56 | 253.30 | 266.76 | 3.2M |
| 2025-01-13 | 257.85 | 261.86 | 255.00 | 258.76 | 1.6M |
| 2025-01-10 | 262.00 | 274.83 | 258.33 | 262.00 | 3.0M |
| 2025-01-09 | 257.25 | 263.86 | 245.52 | 261.44 | 3.0M |
| 2025-01-08 | 261.00 | 265.65 | 252.80 | 262.50 | 2.7M |
| 2025-01-07 | 255.00 | 269.00 | 252.23 | 268.69 | 2.9M |
| 2025-01-06 | 259.74 | 264.44 | 250.00 | 252.99 | 2.1M |
| 2025-01-03 | 277.00 | 277.88 | 258.80 | 259.75 | 2.9M |
| 2025-01-02 | 296.27 | 298.27 | 271.59 | 273.44 | 3.9M |