157.22
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 152.12 | 158.52 | 151.62 | 157.31 | 12,053.7K |
| 09:35 | 157.31 | 161.83 | 156.94 | 161.46 | 8,738.5K |
| 09:40 | 161.50 | 163.31 | 160.80 | 163.00 | 7,263.2K |
| 09:45 | 162.90 | 163.52 | 162.40 | 163.52 | 10,067.1K |
| 09:50 | 163.52 | 163.52 | 162.68 | 163.49 | 8,020.3K |
| 09:55 | 163.49 | 163.52 | 162.45 | 163.52 | 6,664.6K |
| 10:00 | 163.52 | 163.52 | 163.41 | 163.52 | 2,822.2K |
| 10:05 | 163.52 | 163.52 | 163.52 | 163.52 | 337.2K |
| 10:10 | 163.52 | 163.52 | 163.52 | 163.52 | 460.3K |
| 10:15 | 163.52 | 163.52 | 163.52 | 163.52 | 401.9K |
| 10:20 | 163.52 | 163.52 | 163.52 | 163.52 | 262.8K |
| 10:25 | 163.52 | 163.52 | 163.52 | 163.52 | 148.0K |
| 10:30 | 163.52 | 163.52 | 163.52 | 163.52 | 231.9K |
| 10:35 | 163.52 | 163.52 | 161.65 | 162.30 | 4,176.0K |
| 10:40 | 162.40 | 162.50 | 160.98 | 160.98 | 3,589.1K |
| 10:45 | 160.98 | 161.76 | 159.82 | 160.05 | 3,399.9K |
| 10:50 | 160.00 | 161.70 | 160.00 | 160.88 | 1,503.7K |
| 10:55 | 160.87 | 162.10 | 160.87 | 161.32 | 1,070.4K |
| 11:00 | 161.32 | 162.20 | 160.97 | 161.30 | 862.3K |
| 11:05 | 161.32 | 161.74 | 160.65 | 160.65 | 819.3K |
| 11:10 | 160.59 | 160.67 | 160.02 | 160.14 | 1,061.0K |
| 11:15 | 160.09 | 160.57 | 159.99 | 160.20 | 1,097.3K |
| 11:20 | 160.16 | 160.67 | 160.06 | 160.62 | 763.4K |
| 11:25 | 160.64 | 161.32 | 160.60 | 161.08 | 1,209.1K |
| 13:00 | 161.10 | 161.31 | 160.01 | 160.01 | 1,521.3K |
| 13:05 | 160.00 | 160.10 | 159.44 | 160.01 | 1,049.4K |
| 13:10 | 160.01 | 160.08 | 159.66 | 159.89 | 669.8K |
| 13:15 | 159.89 | 160.40 | 159.88 | 160.29 | 670.1K |
| 13:20 | 160.27 | 160.45 | 160.00 | 160.13 | 549.2K |
| 13:25 | 160.12 | 160.27 | 159.68 | 159.84 | 641.1K |
| 13:30 | 159.84 | 159.89 | 159.14 | 159.73 | 947.4K |
| 13:35 | 159.71 | 159.71 | 158.89 | 158.89 | 834.9K |
| 13:40 | 158.89 | 159.30 | 158.86 | 159.23 | 815.1K |
| 13:45 | 159.26 | 159.54 | 159.02 | 159.05 | 609.1K |
| 13:50 | 159.05 | 159.05 | 158.25 | 158.50 | 894.9K |
| 13:55 | 158.55 | 158.61 | 157.98 | 157.98 | 1,000.7K |
| 14:00 | 157.98 | 158.70 | 157.93 | 158.49 | 963.9K |
| 14:05 | 158.48 | 158.99 | 158.21 | 158.60 | 734.8K |
| 14:10 | 158.60 | 158.78 | 157.72 | 157.72 | 653.5K |
| 14:15 | 157.72 | 157.94 | 157.48 | 157.48 | 923.5K |
| 14:20 | 157.48 | 157.78 | 157.10 | 157.22 | 996.0K |
| 14:25 | 157.21 | 158.16 | 157.20 | 158.16 | 841.5K |
| 14:30 | 158.15 | 158.16 | 157.30 | 157.50 | 838.5K |
| 14:35 | 157.58 | 157.80 | 157.25 | 157.40 | 742.3K |
| 14:40 | 157.40 | 157.87 | 157.30 | 157.83 | 888.9K |
| 14:45 | 157.85 | 157.98 | 157.19 | 157.19 | 1,318.0K |
| 14:50 | 157.20 | 157.86 | 157.20 | 157.48 | 1,696.7K |
| 14:55 | 157.46 | 157.46 | 157.22 | 157.23 | 880.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 152.00 | 163.52 | 151.62 | 157.22 | 99.7M |
| 2025-09-25 | 140.00 | 150.00 | 139.50 | 148.65 | 62.4M |
| 2025-09-24 | 139.00 | 144.99 | 138.01 | 143.35 | 35.1M |
| 2025-09-23 | 144.32 | 144.32 | 139.52 | 142.00 | 27.5M |
| 2025-09-22 | 143.90 | 145.00 | 140.71 | 144.70 | 31.6M |
| 2025-09-19 | 143.10 | 144.78 | 141.41 | 143.60 | 26.4M |
| 2025-09-18 | 141.06 | 147.76 | 140.63 | 143.10 | 51.7M |
| 2025-09-17 | 140.20 | 141.80 | 139.31 | 141.08 | 24.2M |
| 2025-09-16 | 143.00 | 143.00 | 140.03 | 140.79 | 24.0M |
| 2025-09-15 | 140.00 | 144.87 | 140.00 | 142.50 | 44.3M |
| 2025-09-12 | 139.40 | 140.20 | 138.07 | 138.30 | 22.0M |
| 2025-09-11 | 138.00 | 139.39 | 136.54 | 139.39 | 29.0M |
| 2025-09-10 | 140.00 | 141.21 | 138.03 | 138.57 | 22.4M |
| 2025-09-09 | 143.00 | 144.00 | 139.50 | 139.98 | 30.0M |
| 2025-09-08 | 146.30 | 149.94 | 141.36 | 143.15 | 43.6M |
| 2025-09-05 | 149.00 | 149.69 | 138.50 | 146.50 | 73.2M |
| 2025-09-04 | 147.35 | 151.98 | 145.67 | 148.30 | 47.7M |
| 2025-09-03 | 149.58 | 153.00 | 146.74 | 147.66 | 49.8M |
| 2025-09-02 | 143.00 | 150.88 | 142.65 | 146.94 | 58.7M |
| 2025-09-01 | 138.90 | 145.30 | 138.88 | 143.89 | 54.6M |
| 2025-08-29 | 131.36 | 138.84 | 130.74 | 136.91 | 62.2M |
| 2025-08-28 | 131.01 | 131.94 | 128.64 | 131.38 | 30.1M |
| 2025-08-27 | 135.02 | 137.50 | 131.65 | 131.82 | 40.7M |
| 2025-08-26 | 135.87 | 136.48 | 133.88 | 134.57 | 29.8M |
| 2025-08-25 | 134.34 | 136.99 | 133.00 | 135.87 | 42.6M |
| 2025-08-22 | 132.30 | 134.60 | 132.30 | 133.96 | 30.7M |
| 2025-08-21 | 132.00 | 135.50 | 131.50 | 132.00 | 30.0M |
| 2025-08-20 | 130.50 | 132.07 | 129.38 | 131.80 | 27.9M |
| 2025-08-19 | 128.41 | 133.33 | 128.41 | 131.47 | 42.2M |
| 2025-08-18 | 128.55 | 130.00 | 127.47 | 128.88 | 25.8M |
| 2025-08-15 | 127.50 | 129.50 | 127.26 | 128.60 | 18.4M |
| 2025-08-14 | 129.01 | 129.78 | 127.86 | 128.00 | 14.2M |
| 2025-08-13 | 128.70 | 129.50 | 128.30 | 128.92 | 17.0M |
| 2025-08-12 | 128.80 | 131.22 | 128.80 | 129.89 | 23.0M |
| 2025-08-11 | 126.67 | 128.60 | 126.66 | 128.15 | 13.1M |
| 2025-08-08 | 127.70 | 127.70 | 126.62 | 126.70 | 12.4M |
| 2025-08-07 | 128.56 | 128.60 | 127.70 | 127.87 | 10.5M |
| 2025-08-06 | 127.80 | 129.50 | 127.18 | 128.70 | 12.4M |
| 2025-08-05 | 127.68 | 128.88 | 127.20 | 127.76 | 11.2M |
| 2025-08-04 | 128.00 | 128.00 | 127.16 | 127.66 | 9.8M |
| 2025-08-01 | 126.82 | 129.05 | 126.26 | 128.45 | 14.2M |
| 2025-07-31 | 128.32 | 128.56 | 126.75 | 126.91 | 18.2M |
| 2025-07-30 | 129.01 | 129.78 | 128.37 | 128.76 | 13.7M |
| 2025-07-29 | 130.99 | 130.99 | 129.10 | 129.32 | 15.2M |
| 2025-07-28 | 129.70 | 131.44 | 129.16 | 130.41 | 17.2M |
| 2025-07-25 | 129.43 | 129.88 | 129.02 | 129.16 | 13.5M |
| 2025-07-24 | 129.44 | 129.95 | 129.00 | 129.42 | 16.3M |
| 2025-07-23 | 129.01 | 130.50 | 128.80 | 129.88 | 14.4M |
| 2025-07-22 | 129.30 | 129.50 | 128.67 | 129.27 | 14.0M |
| 2025-07-21 | 130.18 | 130.32 | 129.34 | 129.55 | 14.4M |
| 2025-07-18 | 130.45 | 130.80 | 129.82 | 130.20 | 12.8M |
| 2025-07-17 | 128.70 | 130.45 | 127.68 | 130.40 | 24.4M |
| 2025-07-16 | 130.95 | 130.95 | 129.00 | 129.08 | 20.5M |
| 2025-07-15 | 130.04 | 130.70 | 129.68 | 130.12 | 15.4M |
| 2025-07-14 | 132.09 | 132.28 | 129.00 | 130.03 | 26.0M |
| 2025-07-11 | 133.40 | 134.01 | 130.80 | 131.99 | 51.1M |
| 2025-07-10 | 139.22 | 139.85 | 137.75 | 138.44 | 15.5M |
| 2025-07-09 | 139.23 | 140.73 | 138.39 | 139.63 | 16.0M |
| 2025-07-08 | 136.51 | 141.39 | 135.88 | 139.68 | 25.6M |
| 2025-07-07 | 135.20 | 137.50 | 135.17 | 136.51 | 17.3M |
| 2025-07-04 | 135.50 | 136.90 | 133.82 | 135.08 | 16.7M |
| 2025-07-03 | 134.93 | 136.79 | 134.00 | 135.59 | 14.3M |
| 2025-07-02 | 136.51 | 137.49 | 134.00 | 134.40 | 14.2M |
| 2025-07-01 | 134.60 | 138.00 | 134.60 | 136.51 | 19.5M |
| 2025-06-30 | 132.60 | 135.36 | 132.60 | 134.32 | 14.5M |
| 2025-06-27 | 134.30 | 134.88 | 132.26 | 132.73 | 16.8M |
| 2025-06-26 | 134.88 | 135.69 | 133.39 | 135.30 | 17.0M |
| 2025-06-25 | 133.33 | 137.21 | 132.97 | 135.22 | 21.6M |
| 2025-06-24 | 133.75 | 134.70 | 132.69 | 132.89 | 18.9M |
| 2025-06-23 | 130.77 | 132.50 | 129.62 | 132.34 | 11.0M |
| 2025-06-20 | 131.29 | 131.99 | 130.80 | 131.27 | 9.8M |
| 2025-06-19 | 130.98 | 134.50 | 130.30 | 131.16 | 17.1M |
| 2025-06-18 | 129.80 | 131.33 | 129.06 | 130.75 | 11.3M |
| 2025-06-17 | 131.60 | 132.37 | 129.66 | 129.86 | 12.7M |
| 2025-06-16 | 130.16 | 131.50 | 129.75 | 131.11 | 11.9M |
| 2025-06-13 | 133.80 | 133.80 | 130.76 | 130.77 | 21.9M |
| 2025-06-12 | 133.50 | 135.50 | 131.42 | 134.64 | 24.0M |
| 2025-06-11 | 133.19 | 135.40 | 133.19 | 133.58 | 18.7M |
| 2025-06-10 | 134.10 | 136.38 | 132.35 | 133.11 | 20.5M |
| 2025-06-09 | 133.65 | 135.10 | 132.80 | 134.10 | 15.5M |
| 2025-06-06 | 134.00 | 134.30 | 131.72 | 133.16 | 13.6M |
| 2025-06-05 | 134.70 | 134.80 | 133.29 | 134.08 | 11.4M |
| 2025-06-04 | 134.66 | 135.10 | 133.56 | 133.97 | 12.2M |
| 2025-06-03 | 136.00 | 137.55 | 134.15 | 134.60 | 17.9M |
| 2025-05-30 | 135.10 | 138.66 | 134.55 | 136.02 | 23.0M |
| 2025-05-29 | 133.68 | 138.15 | 133.68 | 135.08 | 25.3M |
| 2025-05-28 | 138.50 | 138.98 | 133.92 | 134.05 | 23.4M |
| 2025-05-27 | 139.66 | 141.39 | 137.73 | 138.21 | 20.0M |
| 2025-05-26 | 144.00 | 144.98 | 138.00 | 139.70 | 49.1M |
| 2025-05-23 | 132.88 | 145.87 | 132.88 | 145.87 | 75.1M |
| 2025-05-22 | 133.01 | 134.91 | 132.50 | 132.61 | 22.4M |
| 2025-05-21 | 130.30 | 134.50 | 130.11 | 133.50 | 33.3M |
| 2025-05-20 | 129.40 | 131.00 | 129.38 | 130.50 | 17.5M |
| 2025-05-19 | 129.40 | 129.50 | 127.50 | 129.40 | 12.0M |
| 2025-05-16 | 128.48 | 130.25 | 128.10 | 129.80 | 13.8M |
| 2025-05-15 | 129.36 | 131.13 | 128.03 | 128.50 | 13.8M |
| 2025-05-14 | 127.45 | 132.00 | 126.51 | 130.17 | 24.4M |
| 2025-05-13 | 129.09 | 129.09 | 127.35 | 127.45 | 10.7M |
| 2025-05-12 | 128.90 | 129.09 | 127.67 | 129.09 | 13.2M |
| 2025-05-09 | 128.97 | 129.26 | 127.53 | 128.36 | 10.2M |
| 2025-05-08 | 129.32 | 130.13 | 128.60 | 128.68 | 13.1M |
| 2025-05-07 | 131.98 | 132.00 | 129.04 | 130.00 | 15.8M |
| 2025-05-06 | 130.77 | 131.28 | 129.31 | 130.03 | 15.6M |
| 2025-04-30 | 128.40 | 131.00 | 127.71 | 130.28 | 23.2M |
| 2025-04-29 | 127.25 | 127.87 | 125.80 | 126.79 | 12.6M |
| 2025-04-28 | 128.57 | 128.66 | 127.25 | 127.25 | 11.8M |
| 2025-04-25 | 129.00 | 129.80 | 128.20 | 128.99 | 10.5M |
| 2025-04-24 | 128.60 | 132.00 | 128.60 | 128.86 | 14.5M |
| 2025-04-23 | 131.30 | 131.69 | 128.50 | 129.39 | 15.8M |
| 2025-04-22 | 130.00 | 131.22 | 129.78 | 129.80 | 10.8M |
| 2025-04-21 | 131.66 | 132.40 | 130.09 | 130.60 | 12.8M |
| 2025-04-18 | 128.66 | 130.79 | 128.00 | 130.61 | 13.7M |
| 2025-04-17 | 133.00 | 133.84 | 128.78 | 130.76 | 32.6M |
| 2025-04-16 | 137.30 | 137.85 | 134.00 | 136.00 | 29.7M |
| 2025-04-15 | 134.96 | 135.18 | 132.51 | 134.40 | 23.4M |
| 2025-04-14 | 131.91 | 135.56 | 130.53 | 134.96 | 42.6M |
| 2025-04-11 | 126.50 | 127.75 | 126.01 | 127.23 | 17.0M |
| 2025-04-10 | 127.40 | 127.70 | 125.49 | 126.50 | 25.1M |
| 2025-04-09 | 119.00 | 125.00 | 116.63 | 125.00 | 34.9M |
| 2025-04-08 | 114.50 | 122.80 | 114.50 | 121.80 | 39.3M |
| 2025-04-07 | 119.33 | 121.25 | 112.14 | 113.80 | 46.3M |
| 2025-04-03 | 124.31 | 125.80 | 124.10 | 124.60 | 11.4M |
| 2025-04-02 | 125.81 | 126.50 | 124.56 | 125.31 | 12.1M |
| 2025-04-01 | 126.88 | 128.22 | 124.30 | 125.82 | 16.9M |
| 2025-03-31 | 127.07 | 127.70 | 124.70 | 125.89 | 15.1M |
| 2025-03-28 | 127.00 | 128.33 | 126.03 | 127.08 | 16.9M |
| 2025-03-27 | 123.50 | 128.23 | 122.65 | 126.90 | 26.4M |
| 2025-03-26 | 121.62 | 124.20 | 121.61 | 123.70 | 13.3M |
| 2025-03-25 | 124.47 | 124.66 | 122.25 | 122.40 | 13.9M |
| 2025-03-24 | 123.83 | 125.21 | 122.67 | 124.46 | 15.1M |
| 2025-03-21 | 128.40 | 130.25 | 124.00 | 124.38 | 28.3M |
| 2025-03-20 | 127.32 | 130.00 | 126.48 | 127.93 | 18.1M |
| 2025-03-19 | 127.80 | 128.73 | 126.02 | 127.32 | 14.6M |
| 2025-03-18 | 128.00 | 128.86 | 126.84 | 128.16 | 14.7M |
| 2025-03-17 | 130.56 | 130.90 | 127.60 | 127.87 | 16.4M |
| 2025-03-14 | 126.34 | 130.35 | 126.34 | 129.42 | 28.1M |
| 2025-03-13 | 128.67 | 128.67 | 125.01 | 126.34 | 23.6M |
| 2025-03-12 | 132.10 | 132.77 | 128.60 | 128.80 | 20.9M |
| 2025-03-11 | 130.48 | 131.74 | 128.86 | 130.86 | 22.4M |
| 2025-03-10 | 137.72 | 137.75 | 131.28 | 132.85 | 31.5M |
| 2025-03-07 | 136.21 | 137.98 | 133.20 | 134.54 | 41.4M |
| 2025-03-06 | 127.70 | 136.00 | 127.70 | 134.87 | 65.1M |
| 2025-03-05 | 123.88 | 127.99 | 123.50 | 126.60 | 31.7M |
| 2025-03-04 | 122.51 | 123.50 | 120.66 | 122.90 | 14.8M |
| 2025-03-03 | 122.72 | 124.46 | 121.52 | 122.50 | 19.0M |
| 2025-02-28 | 125.60 | 125.67 | 121.50 | 121.51 | 28.8M |
| 2025-02-27 | 126.06 | 130.30 | 125.73 | 126.88 | 30.6M |
| 2025-02-26 | 127.00 | 127.97 | 125.42 | 126.06 | 31.4M |
| 2025-02-25 | 122.60 | 129.00 | 121.80 | 127.98 | 49.6M |
| 2025-02-24 | 121.61 | 126.20 | 121.21 | 123.71 | 28.3M |
| 2025-02-21 | 122.43 | 123.47 | 120.50 | 122.62 | 31.1M |
| 2025-02-20 | 121.50 | 123.90 | 120.85 | 122.96 | 38.3M |
| 2025-02-19 | 118.39 | 120.68 | 117.01 | 119.49 | 30.7M |
| 2025-02-18 | 121.09 | 121.24 | 118.11 | 119.02 | 32.1M |
| 2025-02-17 | 120.86 | 122.30 | 119.42 | 121.08 | 29.6M |
| 2025-02-14 | 119.90 | 123.50 | 119.23 | 122.17 | 30.9M |
| 2025-02-13 | 123.60 | 124.23 | 120.00 | 120.03 | 39.1M |
| 2025-02-12 | 121.00 | 124.56 | 120.10 | 123.66 | 39.8M |
| 2025-02-11 | 130.89 | 132.50 | 125.00 | 125.20 | 53.4M |
| 2025-02-10 | 132.05 | 134.59 | 131.25 | 132.77 | 29.0M |
| 2025-02-07 | 130.70 | 134.00 | 129.82 | 132.64 | 36.7M |
| 2025-02-06 | 126.65 | 131.29 | 125.09 | 130.99 | 34.9M |
| 2025-02-05 | 128.40 | 128.49 | 126.00 | 127.50 | 29.3M |
| 2025-01-27 | 133.00 | 135.44 | 131.01 | 132.79 | 22.6M |
| 2025-01-24 | 130.20 | 132.98 | 130.11 | 132.80 | 21.2M |
| 2025-01-23 | 133.05 | 134.98 | 131.47 | 131.70 | 24.4M |
| 2025-01-22 | 135.00 | 135.88 | 131.01 | 131.90 | 48.6M |
| 2025-01-21 | 137.01 | 139.49 | 135.42 | 138.91 | 29.3M |
| 2025-01-20 | 137.00 | 138.52 | 136.00 | 136.66 | 23.7M |
| 2025-01-17 | 134.52 | 136.13 | 133.31 | 135.07 | 20.3M |
| 2025-01-16 | 137.89 | 139.68 | 134.67 | 135.39 | 29.8M |
| 2025-01-15 | 138.00 | 139.82 | 136.16 | 137.80 | 31.1M |
| 2025-01-14 | 131.21 | 139.00 | 130.70 | 138.71 | 49.1M |
| 2025-01-13 | 130.74 | 135.00 | 130.01 | 132.00 | 34.2M |
| 2025-01-10 | 128.14 | 132.32 | 127.83 | 128.17 | 28.4M |
| 2025-01-09 | 126.57 | 129.87 | 126.55 | 128.96 | 21.1M |
| 2025-01-08 | 128.44 | 128.80 | 124.28 | 127.78 | 25.4M |
| 2025-01-07 | 124.28 | 129.48 | 123.21 | 129.26 | 30.2M |
| 2025-01-06 | 125.13 | 126.95 | 121.26 | 124.00 | 25.9M |
| 2025-01-03 | 128.88 | 129.16 | 124.85 | 124.98 | 27.2M |
| 2025-01-02 | 131.66 | 131.95 | 127.77 | 128.54 | 31.2M |