147.45
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 145.00 | 145.00 | 144.80 | 144.90 | 0.2K |
| 09:20 | 145.85 | 145.85 | 145.75 | 145.75 | 0.1K |
| 09:25 | 145.55 | 145.55 | 144.85 | 144.95 | 0.4K |
| 09:30 | 145.00 | 145.95 | 145.00 | 145.95 | 0.4K |
| 09:35 | 146.35 | 146.35 | 145.90 | 145.90 | 0.3K |
| 09:40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.0K |
| 09:45 | 146.45 | 146.45 | 146.10 | 146.10 | 0.0K |
| 09:50 | 146.15 | 146.15 | 146.15 | 146.15 | 0.0K |
| 10:00 | 146.25 | 147.25 | 146.25 | 147.25 | 1.1K |
| 10:05 | 147.90 | 148.55 | 147.90 | 148.55 | 0.0K |
| 10:10 | 148.05 | 149.90 | 147.95 | 149.90 | 0.5K |
| 10:15 | 150.50 | 150.85 | 149.50 | 149.50 | 0.2K |
| 10:20 | 147.40 | 148.50 | 147.40 | 147.95 | 0.2K |
| 10:25 | 148.00 | 148.00 | 147.95 | 148.00 | 5.5K |
| 10:30 | 147.40 | 147.40 | 147.15 | 147.15 | 0.2K |
| 10:40 | 146.95 | 146.95 | 146.25 | 146.25 | 0.4K |
| 10:45 | 146.65 | 146.65 | 146.15 | 146.15 | 0.1K |
| 10:50 | 146.95 | 146.95 | 146.95 | 146.95 | 0.0K |
| 11:00 | 147.20 | 147.20 | 147.20 | 147.20 | 0.0K |
| 11:15 | 147.85 | 147.85 | 147.85 | 147.85 | 0.0K |
| 11:25 | 147.85 | 147.85 | 147.85 | 147.85 | 0.1K |
| 11:35 | 148.50 | 148.50 | 148.50 | 148.50 | 0.0K |
| 11:40 | 147.65 | 147.65 | 147.65 | 147.65 | 0.1K |
| 12:35 | 147.20 | 147.20 | 147.20 | 147.20 | 0.1K |
| 12:45 | 147.85 | 147.85 | 147.85 | 147.85 | 0.1K |
| 13:55 | 146.50 | 146.50 | 146.50 | 146.50 | 0.0K |
| 14:20 | 147.15 | 147.85 | 147.15 | 147.85 | 0.1K |
| 14:25 | 147.85 | 147.85 | 147.85 | 147.85 | 0.0K |
| 14:30 | 147.85 | 148.45 | 147.85 | 148.45 | 0.4K |
| 14:50 | 147.20 | 147.20 | 147.20 | 147.20 | 0.2K |
| 15:05 | 147.55 | 147.55 | 147.55 | 147.55 | 0.5K |
| 15:15 | 146.80 | 146.80 | 146.80 | 146.80 | 0.0K |
| 15:20 | 146.80 | 146.95 | 145.90 | 146.95 | 0.1K |
| 15:25 | 146.05 | 147.45 | 146.05 | 147.45 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 145.00 | 150.85 | 144.80 | 147.45 | 0.0M |
| 2025-10-01 | 143.80 | 149.00 | 141.45 | 147.00 | 0.0M |
| 2025-09-30 | 141.25 | 147.85 | 140.10 | 142.95 | 0.0M |
| 2025-09-29 | 141.25 | 144.15 | 139.30 | 140.25 | 0.0M |
| 2025-09-26 | 143.85 | 146.60 | 140.00 | 141.70 | 0.0M |
| 2025-09-25 | 149.00 | 151.85 | 145.35 | 146.90 | 0.0M |
| 2025-09-24 | 157.00 | 159.20 | 148.35 | 150.75 | 0.1M |
| 2025-09-23 | 164.05 | 165.10 | 157.50 | 159.70 | 0.0M |
| 2025-09-22 | 165.00 | 167.00 | 160.20 | 164.65 | 0.0M |
| 2025-09-19 | 168.30 | 173.00 | 164.20 | 168.95 | 0.1M |
| 2025-09-18 | 166.05 | 173.00 | 163.20 | 168.15 | 0.1M |
| 2025-09-17 | 157.90 | 168.50 | 156.35 | 166.35 | 0.1M |
| 2025-09-16 | 151.70 | 159.45 | 151.70 | 156.45 | 0.1M |
| 2025-09-15 | 152.70 | 152.70 | 150.25 | 151.20 | 0.0M |
| 2025-09-12 | 151.10 | 151.10 | 149.05 | 150.15 | 0.0M |
| 2025-09-11 | 151.15 | 154.40 | 148.95 | 151.05 | 0.1M |
| 2025-09-10 | 149.95 | 151.00 | 148.70 | 149.45 | 0.0M |
| 2025-09-09 | 153.35 | 154.00 | 148.50 | 148.90 | 0.0M |
| 2025-09-08 | 155.00 | 156.95 | 152.00 | 152.45 | 0.0M |
| 2025-09-05 | 148.60 | 156.60 | 147.55 | 154.55 | 0.0M |
| 2025-09-04 | 156.00 | 157.65 | 148.85 | 149.35 | 0.0M |
| 2025-09-03 | 150.05 | 154.50 | 150.05 | 153.60 | 0.0M |
| 2025-09-02 | 144.50 | 150.40 | 144.50 | 149.45 | 0.0M |
| 2025-09-01 | 147.60 | 147.80 | 144.55 | 146.40 | 0.0M |
| 2025-08-29 | 145.05 | 147.20 | 143.30 | 144.75 | 0.0M |
| 2025-08-28 | 146.00 | 146.85 | 144.00 | 144.90 | 0.0M |
| 2025-08-26 | 152.35 | 152.35 | 146.25 | 146.70 | 0.0M |
| 2025-08-25 | 140.05 | 154.70 | 140.05 | 151.70 | 0.1M |
| 2025-08-22 | 143.85 | 143.85 | 140.00 | 140.30 | 0.0M |
| 2025-08-21 | 144.90 | 144.90 | 142.20 | 142.40 | 0.0M |
| 2025-08-20 | 142.90 | 143.70 | 140.70 | 142.20 | 0.0M |
| 2025-08-19 | 141.00 | 142.50 | 139.55 | 141.20 | 0.0M |
| 2025-08-18 | 137.90 | 142.00 | 137.25 | 139.05 | 0.0M |
| 2025-08-14 | 136.30 | 136.30 | 134.55 | 135.05 | 0.0M |
| 2025-08-13 | 137.95 | 137.95 | 133.45 | 134.55 | 0.0M |
| 2025-08-12 | 136.00 | 138.20 | 135.05 | 136.00 | 0.0M |
| 2025-08-11 | 135.70 | 139.80 | 134.00 | 134.45 | 0.0M |
| 2025-08-08 | 134.75 | 138.40 | 133.55 | 136.75 | 0.0M |
| 2025-08-07 | 134.60 | 134.60 | 131.50 | 133.30 | 0.0M |
| 2025-08-06 | 135.90 | 135.90 | 132.80 | 133.30 | 0.0M |
| 2025-08-05 | 137.00 | 137.00 | 134.00 | 134.80 | 0.0M |
| 2025-08-04 | 135.30 | 135.95 | 133.80 | 135.95 | 0.0M |
| 2025-08-01 | 139.00 | 139.15 | 132.80 | 133.20 | 0.0M |
| 2025-07-31 | 139.20 | 139.20 | 135.55 | 137.05 | 0.0M |
| 2025-07-30 | 139.85 | 139.85 | 136.90 | 137.35 | 0.0M |
| 2025-07-29 | 133.30 | 141.45 | 133.30 | 138.65 | 0.0M |
| 2025-07-28 | 137.90 | 137.90 | 133.60 | 134.05 | 0.0M |
| 2025-07-25 | 137.00 | 138.35 | 134.80 | 135.05 | 0.0M |
| 2025-07-24 | 137.85 | 139.95 | 137.55 | 138.65 | 0.0M |
| 2025-07-23 | 139.85 | 139.85 | 137.95 | 139.00 | 0.0M |
| 2025-07-22 | 138.55 | 140.85 | 138.35 | 138.55 | 0.0M |
| 2025-07-21 | 144.00 | 144.00 | 139.50 | 140.25 | 0.0M |
| 2025-07-18 | 140.20 | 143.55 | 139.50 | 141.55 | 0.0M |
| 2025-07-17 | 140.85 | 141.90 | 138.20 | 139.50 | 0.0M |
| 2025-07-16 | 139.80 | 140.95 | 139.15 | 139.60 | 0.0M |
| 2025-07-15 | 139.95 | 140.40 | 139.20 | 139.60 | 0.0M |
| 2025-07-14 | 139.60 | 140.20 | 137.80 | 139.25 | 0.0M |
| 2025-07-11 | 138.75 | 140.15 | 138.50 | 139.65 | 0.0M |
| 2025-07-10 | 140.80 | 144.10 | 136.85 | 138.75 | 0.0M |
| 2025-07-09 | 142.25 | 145.50 | 140.25 | 140.80 | 0.0M |
| 2025-07-08 | 145.35 | 145.50 | 141.75 | 142.50 | 0.0M |
| 2025-07-07 | 146.40 | 149.00 | 143.45 | 144.65 | 0.0M |
| 2025-07-04 | 142.00 | 147.20 | 139.40 | 146.35 | 0.0M |
| 2025-07-03 | 138.60 | 141.00 | 138.40 | 140.35 | 0.0M |
| 2025-07-02 | 137.20 | 140.95 | 137.20 | 139.25 | 0.0M |
| 2025-07-01 | 140.70 | 141.95 | 139.00 | 140.00 | 0.0M |
| 2025-06-30 | 141.00 | 142.70 | 139.00 | 140.25 | 0.0M |
| 2025-06-27 | 138.00 | 140.00 | 138.00 | 139.35 | 0.0M |
| 2025-06-26 | 140.70 | 141.50 | 138.35 | 139.20 | 0.0M |
| 2025-06-25 | 139.85 | 141.70 | 138.70 | 139.55 | 0.0M |
| 2025-06-24 | 135.80 | 140.00 | 135.80 | 138.50 | 0.0M |
| 2025-06-23 | 135.70 | 135.80 | 132.40 | 133.90 | 0.0M |
| 2025-06-20 | 132.10 | 136.00 | 132.10 | 135.70 | 0.0M |
| 2025-06-19 | 136.10 | 137.45 | 132.35 | 133.10 | 0.0M |
| 2025-06-18 | 135.70 | 138.20 | 134.15 | 135.80 | 0.0M |
| 2025-06-17 | 139.95 | 139.95 | 135.40 | 136.05 | 0.0M |
| 2025-06-16 | 139.35 | 139.50 | 135.05 | 138.65 | 0.0M |
| 2025-06-13 | 136.60 | 139.70 | 136.00 | 138.00 | 0.0M |
| 2025-06-12 | 141.95 | 142.25 | 137.80 | 138.85 | 0.0M |
| 2025-06-11 | 140.35 | 144.00 | 139.30 | 140.65 | 0.0M |
| 2025-06-10 | 142.40 | 142.80 | 139.60 | 139.70 | 0.0M |
| 2025-06-09 | 147.10 | 147.10 | 142.00 | 142.10 | 0.0M |
| 2025-06-06 | 142.80 | 146.85 | 142.05 | 143.50 | 0.0M |
| 2025-06-05 | 144.50 | 146.90 | 141.40 | 143.05 | 0.0M |
| 2025-06-04 | 142.00 | 142.60 | 140.50 | 141.30 | 0.0M |
| 2025-06-03 | 140.10 | 143.80 | 140.00 | 141.10 | 0.0M |
| 2025-06-02 | 137.00 | 142.00 | 136.50 | 140.10 | 0.0M |
| 2025-05-30 | 135.15 | 138.35 | 135.15 | 137.45 | 0.0M |
| 2025-05-29 | 140.15 | 140.15 | 137.55 | 138.35 | 0.0M |
| 2025-05-28 | 143.95 | 143.95 | 138.90 | 139.25 | 0.0M |
| 2025-05-27 | 139.50 | 142.50 | 138.30 | 140.85 | 0.0M |
| 2025-05-26 | 140.05 | 142.75 | 136.50 | 139.75 | 0.0M |
| 2025-05-23 | 129.70 | 131.00 | 128.25 | 128.50 | 0.0M |
| 2025-05-22 | 126.15 | 129.55 | 126.15 | 128.25 | 0.0M |
| 2025-05-21 | 126.15 | 131.50 | 125.50 | 129.10 | 0.0M |
| 2025-05-20 | 128.15 | 128.15 | 125.05 | 126.10 | 0.0M |
| 2025-05-19 | 126.85 | 129.50 | 126.00 | 128.00 | 0.0M |
| 2025-05-16 | 125.00 | 127.70 | 124.70 | 126.85 | 0.0M |
| 2025-05-15 | 124.30 | 124.90 | 123.70 | 124.50 | 0.0M |
| 2025-05-14 | 122.05 | 124.90 | 122.05 | 123.10 | 0.0M |
| 2025-05-13 | 122.90 | 124.00 | 121.15 | 122.15 | 0.0M |
| 2025-05-12 | 115.00 | 123.75 | 115.00 | 122.30 | 0.0M |
| 2025-05-09 | 110.10 | 117.00 | 110.10 | 113.70 | 0.0M |
| 2025-05-08 | 118.00 | 118.20 | 115.00 | 116.45 | 0.0M |
| 2025-05-07 | 116.50 | 117.50 | 116.50 | 117.50 | 0.0M |
| 2025-05-06 | 118.50 | 119.45 | 116.70 | 116.70 | 0.0M |
| 2025-05-05 | 117.60 | 118.50 | 116.80 | 117.95 | 0.0M |
| 2025-05-02 | 117.20 | 118.85 | 116.50 | 117.10 | 0.0M |
| 2025-04-30 | 121.10 | 121.65 | 115.90 | 117.20 | 0.0M |
| 2025-04-29 | 121.60 | 122.05 | 117.80 | 118.75 | 0.0M |
| 2025-04-28 | 121.50 | 122.70 | 119.40 | 120.00 | 0.0M |
| 2025-04-25 | 126.20 | 126.80 | 119.50 | 120.15 | 0.0M |
| 2025-04-24 | 127.75 | 128.10 | 124.55 | 125.90 | 0.0M |
| 2025-04-23 | 128.30 | 128.30 | 122.85 | 126.95 | 0.0M |
| 2025-04-22 | 131.00 | 131.00 | 126.80 | 127.40 | 0.0M |
| 2025-04-21 | 128.00 | 130.95 | 127.10 | 127.85 | 0.0M |
| 2025-04-17 | 125.90 | 129.55 | 125.65 | 126.95 | 0.0M |
| 2025-04-16 | 122.90 | 124.90 | 122.40 | 124.05 | 0.0M |
| 2025-04-15 | 119.55 | 124.00 | 119.55 | 121.70 | 0.0M |
| 2025-04-11 | 120.15 | 122.25 | 120.10 | 120.60 | 0.0M |
| 2025-04-09 | 118.45 | 119.00 | 117.30 | 118.25 | 0.0M |
| 2025-04-08 | 120.15 | 121.05 | 118.05 | 118.80 | 0.0M |
| 2025-04-07 | 118.00 | 118.00 | 113.75 | 117.40 | 0.0M |
| 2025-04-04 | 122.10 | 123.30 | 120.90 | 121.30 | 0.0M |
| 2025-04-03 | 119.95 | 124.60 | 118.30 | 123.20 | 0.0M |
| 2025-04-02 | 121.50 | 121.50 | 116.85 | 120.40 | 0.0M |
| 2025-04-01 | 118.05 | 120.40 | 116.00 | 118.20 | 0.0M |
| 2025-03-28 | 117.90 | 119.35 | 114.80 | 116.50 | 0.0M |
| 2025-03-27 | 117.20 | 117.40 | 115.00 | 115.45 | 0.0M |
| 2025-03-26 | 120.35 | 120.35 | 115.05 | 115.60 | 0.0M |
| 2025-03-25 | 123.50 | 123.50 | 118.50 | 118.75 | 0.0M |
| 2025-03-24 | 123.00 | 125.90 | 119.75 | 122.15 | 0.0M |
| 2025-03-21 | 121.05 | 124.00 | 120.15 | 123.00 | 0.0M |
| 2025-03-20 | 120.70 | 122.05 | 119.70 | 120.65 | 0.0M |
| 2025-03-19 | 117.70 | 121.00 | 117.55 | 119.90 | 0.0M |
| 2025-03-18 | 116.20 | 117.05 | 114.40 | 115.90 | 0.0M |
| 2025-03-17 | 115.00 | 118.85 | 114.35 | 115.60 | 0.0M |
| 2025-03-13 | 118.05 | 118.45 | 116.65 | 116.90 | 0.0M |
| 2025-03-12 | 123.00 | 123.00 | 117.40 | 117.75 | 0.0M |
| 2025-03-11 | 118.00 | 119.35 | 116.85 | 118.35 | 0.0M |
| 2025-03-10 | 121.60 | 121.60 | 117.00 | 117.50 | 0.0M |
| 2025-03-07 | 120.00 | 120.00 | 118.10 | 119.25 | 0.0M |
| 2025-03-06 | 115.00 | 120.60 | 115.00 | 118.85 | 0.0M |
| 2025-03-05 | 118.15 | 118.70 | 116.45 | 117.80 | 0.0M |
| 2025-03-04 | 125.00 | 125.00 | 115.15 | 116.30 | 0.0M |
| 2025-03-03 | 116.05 | 118.35 | 111.35 | 115.20 | 0.0M |
| 2025-02-28 | 110.35 | 117.00 | 110.35 | 116.00 | 0.0M |
| 2025-02-27 | 115.00 | 118.75 | 115.00 | 117.10 | 0.0M |
| 2025-02-25 | 125.00 | 125.00 | 116.30 | 116.90 | 0.0M |
| 2025-02-24 | 117.25 | 120.00 | 116.25 | 118.50 | 0.0M |
| 2025-02-21 | 123.00 | 124.55 | 117.80 | 118.30 | 0.0M |
| 2025-02-20 | 123.00 | 123.75 | 121.90 | 123.00 | 0.0M |
| 2025-02-19 | 116.90 | 122.45 | 116.90 | 120.85 | 0.0M |
| 2025-02-18 | 112.80 | 118.00 | 112.60 | 117.30 | 0.0M |
| 2025-02-17 | 120.45 | 121.25 | 111.55 | 112.60 | 0.0M |
| 2025-02-14 | 124.80 | 124.80 | 117.20 | 118.05 | 0.0M |
| 2025-02-13 | 115.85 | 129.00 | 107.00 | 124.35 | 0.0M |
| 2025-02-12 | 115.05 | 115.05 | 111.15 | 113.55 | 0.0M |
| 2025-02-11 | 118.50 | 118.50 | 113.55 | 114.65 | 0.0M |
| 2025-02-10 | 121.90 | 121.90 | 118.00 | 118.70 | 0.0M |
| 2025-02-07 | 119.60 | 119.60 | 118.85 | 119.05 | 0.0M |
| 2025-02-06 | 122.45 | 122.45 | 120.35 | 120.60 | 0.0M |
| 2025-02-05 | 120.75 | 121.90 | 119.25 | 120.05 | 0.0M |
| 2025-02-04 | 121.00 | 122.00 | 118.30 | 120.55 | 0.0M |
| 2025-02-03 | 118.00 | 120.45 | 117.00 | 119.90 | 0.0M |
| 2025-02-01 | 120.50 | 122.00 | 118.80 | 119.70 | 0.0M |
| 2025-01-31 | 118.95 | 119.65 | 115.40 | 119.00 | 0.0M |
| 2025-01-30 | 117.10 | 119.20 | 115.90 | 116.95 | 0.0M |
| 2025-01-29 | 118.30 | 119.45 | 116.85 | 118.05 | 0.0M |
| 2025-01-28 | 114.90 | 115.50 | 110.35 | 114.90 | 0.0M |
| 2025-01-27 | 119.65 | 119.65 | 113.20 | 113.80 | 0.0M |
| 2025-01-24 | 121.45 | 122.75 | 117.85 | 119.65 | 0.0M |
| 2025-01-23 | 120.85 | 123.65 | 120.05 | 121.90 | 0.0M |
| 2025-01-22 | 122.95 | 122.95 | 117.10 | 120.10 | 0.0M |
| 2025-01-21 | 125.90 | 125.95 | 123.00 | 123.00 | 0.0M |
| 2025-01-20 | 133.95 | 133.95 | 123.00 | 124.20 | 0.0M |
| 2025-01-17 | 124.05 | 124.60 | 122.55 | 122.65 | 0.0M |
| 2025-01-16 | 123.00 | 124.40 | 122.90 | 123.00 | 0.0M |
| 2025-01-15 | 124.00 | 124.35 | 120.35 | 121.95 | 0.0M |
| 2025-01-14 | 135.00 | 135.00 | 120.70 | 122.10 | 0.0M |
| 2025-01-13 | 122.60 | 123.90 | 119.50 | 120.60 | 0.0M |
| 2025-01-10 | 126.00 | 126.00 | 123.05 | 123.95 | 0.0M |
| 2025-01-09 | 126.55 | 127.50 | 126.00 | 126.40 | 0.0M |
| 2025-01-08 | 130.00 | 130.00 | 126.20 | 126.55 | 0.0M |
| 2025-01-07 | 128.00 | 129.90 | 127.25 | 128.95 | 0.0M |
| 2025-01-06 | 133.00 | 133.00 | 125.20 | 128.15 | 0.0M |
| 2025-01-03 | 132.75 | 133.60 | 131.60 | 132.05 | 0.0M |
| 2025-01-02 | 133.50 | 134.35 | 131.05 | 132.05 | 0.0M |
| 2025-01-01 | 131.15 | 133.00 | 130.70 | 132.25 | 0.0M |