329.49
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 327.87 | 327.92 | 327.72 | 327.92 | 5,427.6K |
| 10:00 | 327.90 | 328.04 | 327.70 | 327.70 | 4,833.2K |
| 10:05 | 327.78 | 328.25 | 327.61 | 328.03 | 4,781.6K |
| 10:10 | 327.67 | 328.42 | 327.67 | 328.42 | 2,864.7K |
| 10:15 | 328.48 | 328.62 | 327.91 | 327.91 | 2,459.9K |
| 10:20 | 328.08 | 328.42 | 327.90 | 327.90 | 1,941.6K |
| 10:25 | 328.22 | 328.22 | 327.70 | 328.14 | 1,475.8K |
| 10:30 | 327.95 | 328.77 | 327.95 | 328.71 | 2,307.5K |
| 10:35 | 328.71 | 328.72 | 328.12 | 328.39 | 1,668.3K |
| 10:40 | 328.41 | 328.83 | 328.18 | 328.36 | 1,680.3K |
| 10:45 | 328.38 | 328.38 | 327.86 | 328.12 | 2,633.1K |
| 10:50 | 328.05 | 328.73 | 328.05 | 328.32 | 3,539.8K |
| 10:55 | 328.28 | 328.62 | 328.00 | 328.20 | 2,879.7K |
| 11:00 | 328.11 | 328.38 | 327.62 | 327.99 | 4,687.0K |
| 11:05 | 328.23 | 328.46 | 327.94 | 328.30 | 3,524.9K |
| 11:10 | 328.30 | 328.30 | 327.60 | 328.25 | 4,178.9K |
| 11:15 | 328.35 | 328.40 | 327.97 | 328.00 | 1,073.7K |
| 11:20 | 328.09 | 328.43 | 327.70 | 328.35 | 2,951.1K |
| 11:25 | 328.34 | 328.34 | 327.72 | 328.03 | 1,977.8K |
| 11:30 | 327.98 | 328.59 | 327.97 | 328.59 | 1,821.1K |
| 11:35 | 328.59 | 328.70 | 328.05 | 328.05 | 599.9K |
| 11:40 | 328.03 | 328.81 | 328.03 | 328.69 | 2,831.0K |
| 11:45 | 328.67 | 329.06 | 328.66 | 328.98 | 722.5K |
| 11:50 | 328.84 | 329.16 | 328.48 | 328.88 | 795.0K |
| 11:55 | 328.93 | 329.16 | 328.38 | 328.38 | 1,002.2K |
| 12:00 | 328.44 | 328.97 | 328.44 | 328.83 | 739.2K |
| 12:05 | 328.67 | 329.01 | 328.41 | 328.65 | 1,739.0K |
| 12:10 | 328.71 | 329.08 | 328.36 | 328.70 | 605.6K |
| 12:15 | 329.04 | 329.26 | 328.64 | 328.67 | 1,227.2K |
| 12:20 | 329.01 | 329.10 | 328.57 | 328.95 | 901.6K |
| 12:25 | 328.95 | 329.29 | 328.70 | 328.98 | 1,845.3K |
| 12:30 | 328.95 | 328.95 | 328.95 | 328.95 | 33.8K |
| 13:55 | 328.96 | 329.36 | 328.85 | 329.03 | 2,577.4K |
| 14:00 | 328.96 | 329.87 | 328.96 | 329.39 | 2,892.1K |
| 14:05 | 329.40 | 329.75 | 328.99 | 329.18 | 5,511.3K |
| 14:10 | 329.17 | 329.54 | 329.16 | 329.54 | 1,125.0K |
| 14:15 | 329.53 | 330.03 | 329.39 | 329.64 | 1,678.5K |
| 14:20 | 329.55 | 330.10 | 329.46 | 329.67 | 1,158.1K |
| 14:25 | 329.64 | 330.00 | 329.42 | 329.65 | 861.8K |
| 14:30 | 329.71 | 329.75 | 329.51 | 329.63 | 2,535.1K |
| 14:35 | 329.63 | 330.02 | 329.58 | 329.64 | 1,146.3K |
| 14:40 | 329.73 | 330.03 | 329.31 | 329.42 | 5,759.1K |
| 14:45 | 329.42 | 329.83 | 329.34 | 329.39 | 3,240.2K |
| 14:50 | 329.39 | 329.74 | 329.05 | 329.18 | 1,987.7K |
| 14:55 | 329.16 | 329.66 | 329.16 | 329.33 | 2,308.7K |
| 15:00 | 329.33 | 329.54 | 329.08 | 329.08 | 2,425.5K |
| 15:05 | 329.39 | 329.72 | 329.03 | 329.31 | 724.8K |
| 15:10 | 329.23 | 329.53 | 329.03 | 329.53 | 1,209.1K |
| 15:15 | 329.70 | 330.02 | 329.34 | 330.02 | 1,327.0K |
| 15:20 | 329.50 | 329.96 | 329.39 | 329.82 | 1,489.9K |
| 15:25 | 329.73 | 330.01 | 329.50 | 329.52 | 537.7K |
| 15:30 | 329.52 | 330.05 | 329.52 | 329.71 | 790.5K |
| 15:35 | 329.60 | 330.05 | 329.48 | 329.73 | 1,673.7K |
| 15:40 | 329.57 | 330.30 | 329.57 | 330.15 | 862.3K |
| 15:45 | 329.81 | 330.02 | 329.64 | 329.65 | 2,308.3K |
| 15:50 | 329.63 | 329.89 | 329.41 | 329.46 | 1,252.7K |
| 15:55 | 330.05 | 330.05 | 329.48 | 329.73 | 3,464.7K |
| 16:00 | 329.73 | 329.76 | 329.39 | 329.64 | 2,444.7K |
| 16:05 | 329.46 | 329.70 | 328.97 | 328.97 | 1,797.6K |
| 16:10 | 329.03 | 329.72 | 329.03 | 329.64 | 1,944.0K |
| 16:15 | 329.24 | 329.24 | 328.43 | 328.83 | 1,903.9K |
| 16:20 | 329.11 | 329.73 | 328.70 | 329.37 | 2,152.2K |
| 16:25 | 329.27 | 329.74 | 328.85 | 329.41 | 3,836.6K |
| 16:30 | 329.56 | 329.56 | 329.56 | 329.56 | 176.8K |
| 16:35 | 329.49 | 329.49 | 329.49 | 329.49 | 9,167.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 327.89 | 330.30 | 327.56 | 329.49 | 146.0M |
| 2025-09-25 | 325.45 | 328.61 | 325.02 | 328.02 | 193.1M |
| 2025-09-24 | 323.70 | 325.52 | 322.35 | 324.57 | 167.1M |
| 2025-09-23 | 329.51 | 329.67 | 322.08 | 322.31 | 208.4M |
| 2025-09-22 | 333.29 | 333.29 | 329.73 | 330.03 | 157.2M |
| 2025-09-19 | 334.71 | 335.00 | 332.32 | 333.30 | 202.4M |
| 2025-09-18 | 336.51 | 336.77 | 333.41 | 334.31 | 272.5M |
| 2025-09-17 | 336.88 | 337.31 | 334.93 | 335.45 | 193.1M |
| 2025-09-16 | 335.51 | 336.63 | 333.98 | 336.57 | 241.7M |
| 2025-09-15 | 334.61 | 335.83 | 333.73 | 335.17 | 268.8M |
| 2025-09-12 | 335.20 | 336.00 | 333.34 | 334.04 | 158.1M |
| 2025-09-11 | 330.98 | 334.47 | 330.98 | 333.31 | 198.2M |
| 2025-09-10 | 332.87 | 332.87 | 329.26 | 331.11 | 204.3M |
| 2025-09-09 | 333.87 | 333.87 | 329.98 | 331.92 | 202.0M |
| 2025-09-08 | 326.92 | 332.97 | 326.81 | 332.94 | 316.1M |
| 2025-09-05 | 320.58 | 324.92 | 320.42 | 324.03 | 206.1M |
| 2025-09-04 | 321.31 | 323.24 | 319.35 | 319.90 | 192.5M |
| 2025-09-03 | 318.79 | 321.30 | 318.50 | 320.74 | 178.1M |
| 2025-09-02 | 318.81 | 319.52 | 316.95 | 319.02 | 257.3M |
| 2025-09-01 | 316.50 | 319.31 | 315.09 | 318.01 | 159.9M |
| 2025-08-29 | 320.46 | 320.67 | 314.90 | 315.27 | 206.0M |
| 2025-08-28 | 323.93 | 325.03 | 322.56 | 322.93 | 205.2M |
| 2025-08-27 | 327.20 | 328.58 | 323.78 | 324.20 | 205.9M |
| 2025-08-26 | 328.74 | 330.52 | 327.16 | 327.16 | 215.5M |
| 2025-08-25 | 329.87 | 330.57 | 328.27 | 329.19 | 164.5M |
| 2025-08-22 | 328.18 | 329.27 | 326.68 | 328.44 | 155.9M |
| 2025-08-21 | 330.02 | 331.26 | 328.26 | 328.80 | 303.3M |
| 2025-08-20 | 326.66 | 330.64 | 326.58 | 330.19 | 225.8M |
| 2025-08-19 | 327.63 | 328.82 | 326.12 | 326.99 | 366.7M |
| 2025-08-18 | 332.98 | 333.95 | 327.51 | 327.96 | 276.8M |
| 2025-08-15 | 331.83 | 333.43 | 330.28 | 332.24 | 372.2M |
| 2025-08-14 | 332.63 | 334.39 | 331.43 | 333.09 | 251.9M |
| 2025-08-13 | 334.32 | 334.62 | 330.57 | 332.50 | 246.5M |
| 2025-08-08 | 334.21 | 334.85 | 331.81 | 333.23 | 157.3M |
| 2025-08-07 | 334.48 | 338.84 | 333.28 | 334.52 | 268.8M |
| 2025-08-06 | 330.17 | 334.72 | 329.92 | 333.62 | 255.8M |
| 2025-08-05 | 323.17 | 331.02 | 323.17 | 330.69 | 247.8M |
| 2025-08-04 | 324.59 | 324.77 | 318.72 | 321.37 | 242.2M |
| 2025-08-01 | 326.42 | 328.92 | 323.19 | 324.09 | 321.9M |
| 2025-07-31 | 324.09 | 325.02 | 320.83 | 322.13 | 235.0M |
| 2025-07-30 | 320.60 | 325.27 | 320.23 | 324.77 | 242.5M |
| 2025-07-29 | 318.21 | 321.08 | 315.95 | 320.44 | 211.7M |
| 2025-07-25 | 312.65 | 317.53 | 312.65 | 317.53 | 215.5M |
| 2025-07-24 | 315.62 | 317.93 | 313.22 | 313.61 | 303.1M |
| 2025-07-23 | 313.41 | 317.65 | 312.98 | 317.16 | 251.5M |
| 2025-07-22 | 313.55 | 315.87 | 311.71 | 312.31 | 178.1M |
| 2025-07-21 | 315.81 | 316.53 | 311.95 | 313.07 | 158.9M |
| 2025-07-18 | 314.21 | 317.12 | 313.59 | 316.05 | 183.4M |
| 2025-07-17 | 309.13 | 314.20 | 308.84 | 314.20 | 218.0M |
| 2025-07-16 | 309.68 | 310.94 | 306.57 | 307.92 | 215.2M |
| 2025-07-15 | 305.01 | 310.61 | 305.01 | 310.56 | 172.6M |
| 2025-07-14 | 299.16 | 305.10 | 299.15 | 305.10 | 159.6M |
| 2025-07-11 | 299.88 | 300.63 | 298.36 | 298.48 | 126.4M |
| 2025-07-09 | 298.88 | 300.44 | 297.93 | 299.58 | 189.8M |
| 2025-07-08 | 295.74 | 300.69 | 295.29 | 299.10 | 144.8M |
| 2025-07-07 | 300.19 | 300.52 | 296.31 | 300.42 | 180.4M |
| 2025-07-04 | 304.12 | 304.49 | 301.26 | 301.85 | 162.0M |
| 2025-07-03 | 300.07 | 304.17 | 299.57 | 303.61 | 263.7M |
| 2025-07-02 | 298.89 | 300.77 | 297.24 | 300.24 | 208.8M |
| 2025-07-01 | 300.67 | 300.79 | 295.89 | 300.02 | 205.5M |
| 2025-06-30 | 294.80 | 299.80 | 294.80 | 299.80 | 187.6M |
| 2025-06-27 | 296.21 | 296.27 | 292.34 | 293.14 | 137.1M |
| 2025-06-26 | 295.75 | 298.12 | 295.25 | 295.97 | 143.5M |
| 2025-06-25 | 294.05 | 296.72 | 291.85 | 296.39 | 158.8M |
| 2025-06-24 | 292.00 | 295.09 | 290.37 | 295.09 | 208.7M |
| 2025-06-23 | 288.25 | 289.46 | 286.58 | 289.31 | 152.1M |
| 2025-06-20 | 293.43 | 296.94 | 289.78 | 290.52 | 239.8M |
| 2025-06-19 | 298.91 | 299.33 | 292.52 | 292.75 | 209.4M |
| 2025-06-18 | 310.22 | 310.33 | 299.88 | 299.88 | 223.9M |
| 2025-06-17 | 310.83 | 312.29 | 309.16 | 310.30 | 111.4M |
| 2025-06-16 | 314.47 | 314.60 | 309.33 | 310.75 | 172.6M |
| 2025-06-13 | 316.35 | 316.35 | 313.03 | 315.48 | 234.5M |
| 2025-06-12 | 319.45 | 320.21 | 316.90 | 317.85 | 234.1M |
| 2025-06-11 | 321.68 | 322.65 | 318.61 | 319.50 | 186.3M |
| 2025-06-10 | 321.48 | 323.49 | 320.78 | 321.45 | 224.3M |
| 2025-06-09 | 323.32 | 323.53 | 320.94 | 321.40 | 126.9M |
| 2025-06-06 | 321.75 | 322.87 | 319.51 | 322.05 | 144.9M |
| 2025-06-05 | 318.78 | 322.57 | 317.59 | 322.06 | 160.4M |
| 2025-06-04 | 320.86 | 322.10 | 317.07 | 317.56 | 240.1M |
| 2025-05-30 | 320.23 | 321.35 | 317.32 | 319.41 | 237.7M |
| 2025-05-29 | 324.51 | 325.28 | 321.72 | 322.33 | 172.3M |
| 2025-05-28 | 321.61 | 324.57 | 320.34 | 320.88 | 219.0M |
| 2025-05-27 | 324.49 | 324.76 | 320.38 | 321.65 | 229.4M |
| 2025-05-26 | 328.18 | 328.53 | 324.09 | 325.28 | 219.8M |
| 2025-05-23 | 327.61 | 329.43 | 326.61 | 328.33 | 198.5M |
| 2025-05-22 | 325.74 | 328.41 | 325.04 | 326.27 | 227.1M |
| 2025-05-21 | 330.85 | 331.01 | 325.94 | 327.04 | 164.1M |
| 2025-05-20 | 326.72 | 331.19 | 326.46 | 329.96 | 192.2M |
| 2025-05-19 | 327.05 | 327.48 | 323.68 | 325.90 | 203.3M |
| 2025-05-16 | 329.62 | 331.08 | 327.83 | 328.71 | 209.0M |
| 2025-05-15 | 333.74 | 334.72 | 328.44 | 330.28 | 263.6M |
| 2025-05-14 | 335.39 | 336.02 | 332.60 | 335.46 | 390.7M |
| 2025-05-13 | 336.13 | 337.40 | 333.41 | 334.93 | 287.1M |
| 2025-05-09 | 333.71 | 335.32 | 331.81 | 334.43 | 167.4M |
| 2025-05-08 | 334.78 | 335.86 | 332.07 | 333.49 | 209.9M |
| 2025-05-07 | 333.98 | 337.26 | 333.64 | 336.85 | 253.9M |
| 2025-05-06 | 337.51 | 338.32 | 332.35 | 333.47 | 224.2M |
| 2025-05-02 | 337.74 | 339.08 | 335.74 | 337.39 | 282.7M |
| 2025-04-30 | 334.90 | 338.91 | 333.65 | 338.60 | 249.4M |
| 2025-04-29 | 335.57 | 336.43 | 332.05 | 335.71 | 319.0M |
| 2025-04-28 | 335.16 | 338.13 | 334.90 | 336.25 | 234.2M |
| 2025-04-25 | 333.78 | 335.71 | 332.66 | 335.44 | 183.5M |
| 2025-04-24 | 329.35 | 333.43 | 328.29 | 333.10 | 198.3M |
| 2025-04-23 | 330.38 | 331.03 | 327.69 | 329.72 | 257.2M |
| 2025-04-22 | 325.05 | 328.54 | 324.55 | 327.59 | 192.6M |
| 2025-04-21 | 328.50 | 329.48 | 323.97 | 325.57 | 216.3M |
| 2025-04-18 | 325.90 | 329.72 | 325.72 | 328.87 | 152.0M |
| 2025-04-17 | 324.96 | 327.79 | 321.56 | 326.52 | 176.4M |
| 2025-04-16 | 320.98 | 326.50 | 320.62 | 325.71 | 145.6M |
| 2025-04-11 | 321.10 | 323.99 | 318.48 | 322.05 | 165.3M |
| 2025-04-10 | 321.00 | 322.60 | 316.50 | 322.10 | 258.5M |
| 2025-04-09 | 302.58 | 310.99 | 302.58 | 310.99 | 187.3M |
| 2025-04-08 | 309.06 | 310.17 | 298.26 | 303.49 | 311.5M |
| 2025-04-04 | 320.52 | 320.69 | 315.28 | 317.29 | 210.7M |
| 2025-04-03 | 319.46 | 321.91 | 315.62 | 321.91 | 184.2M |
| 2025-04-02 | 322.18 | 325.35 | 322.09 | 324.29 | 108.0M |
| 2025-04-01 | 322.68 | 324.63 | 321.71 | 321.71 | 118.6M |
| 2025-03-31 | 321.68 | 323.85 | 319.73 | 321.04 | 175.9M |
| 2025-03-28 | 330.52 | 331.11 | 326.71 | 327.16 | 93.6M |
| 2025-03-27 | 331.54 | 331.65 | 329.79 | 331.21 | 229.5M |
| 2025-03-26 | 332.67 | 333.93 | 330.24 | 331.70 | 222.7M |
| 2025-03-25 | 332.90 | 334.27 | 331.40 | 332.49 | 168.0M |
| 2025-03-24 | 334.70 | 335.42 | 332.81 | 333.34 | 113.4M |
| 2025-03-21 | 332.31 | 334.23 | 331.37 | 334.13 | 193.5M |
| 2025-03-20 | 335.52 | 336.19 | 331.72 | 331.86 | 178.3M |
| 2025-03-19 | 333.40 | 337.26 | 332.54 | 335.57 | 144.6M |
| 2025-03-18 | 334.04 | 334.67 | 331.35 | 333.65 | 121.9M |
| 2025-03-17 | 333.05 | 334.20 | 331.35 | 333.68 | 143.8M |
| 2025-03-14 | 329.83 | 333.02 | 329.41 | 332.24 | 135.9M |
| 2025-03-13 | 332.09 | 333.22 | 329.96 | 329.96 | 138.3M |
| 2025-03-12 | 335.01 | 335.66 | 331.30 | 331.86 | 192.6M |
| 2025-03-11 | 333.06 | 336.75 | 330.39 | 336.24 | 185.3M |
| 2025-03-10 | 337.37 | 337.37 | 333.94 | 335.00 | 153.5M |
| 2025-03-07 | 334.68 | 338.34 | 333.65 | 338.34 | 130.7M |
| 2025-03-06 | 338.21 | 338.54 | 333.72 | 335.21 | 199.9M |
| 2025-03-05 | 331.32 | 338.48 | 330.99 | 338.33 | 188.3M |
| 2025-03-04 | 331.95 | 334.31 | 328.69 | 330.96 | 174.8M |
| 2025-03-03 | 336.18 | 337.40 | 332.08 | 332.70 | 167.6M |
| 2025-02-28 | 332.59 | 337.27 | 332.59 | 336.17 | 284.6M |
| 2025-02-27 | 339.39 | 342.37 | 336.23 | 337.48 | 175.0M |
| 2025-02-26 | 331.12 | 341.48 | 330.30 | 340.97 | 233.1M |
| 2025-02-25 | 338.12 | 338.39 | 331.04 | 331.77 | 218.5M |
| 2025-02-24 | 337.11 | 339.40 | 335.66 | 339.30 | 0.2M |
| 2025-02-21 | 337.52 | 339.38 | 336.79 | 338.39 | 0.2M |
| 2025-02-20 | 340.54 | 341.49 | 335.81 | 337.16 | 0.3M |
| 2025-02-19 | 339.74 | 344.32 | 339.25 | 343.40 | 0.3M |
| 2025-02-18 | 334.17 | 338.87 | 332.24 | 338.66 | 0.2M |
| 2025-02-17 | 329.51 | 333.59 | 326.80 | 333.59 | 0.2M |
| 2025-02-14 | 324.26 | 326.78 | 323.53 | 325.86 | 0.2M |
| 2025-02-13 | 324.66 | 325.84 | 322.66 | 323.60 | 0.2M |
| 2025-02-11 | 319.61 | 326.02 | 319.55 | 325.51 | 0.1M |
| 2025-02-10 | 323.19 | 323.28 | 318.58 | 319.88 | 0.2M |
| 2025-02-07 | 320.63 | 324.52 | 315.77 | 324.52 | 0.3M |
| 2025-02-06 | 328.48 | 329.12 | 319.79 | 320.39 | 0.2M |
| 2025-02-05 | 331.07 | 331.77 | 327.62 | 329.22 | 0.2M |
| 2025-02-04 | 331.83 | 334.48 | 329.31 | 329.86 | 0.2M |
| 2025-02-03 | 330.47 | 331.46 | 327.15 | 331.46 | 0.2M |
| 2025-01-31 | 342.76 | 342.95 | 334.42 | 335.84 | 0.2M |
| 2025-01-30 | 343.45 | 344.68 | 341.19 | 342.30 | 0.2M |
| 2025-01-29 | 346.96 | 346.96 | 342.88 | 343.12 | 0.2M |
| 2025-01-28 | 348.89 | 351.97 | 345.76 | 346.98 | 0.2M |
| 2025-01-27 | 347.20 | 349.30 | 345.99 | 348.30 | 0.1M |
| 2025-01-24 | 346.31 | 347.97 | 345.19 | 347.97 | 0.2M |
| 2025-01-23 | 348.87 | 349.65 | 344.54 | 344.97 | 0.2M |
| 2025-01-22 | 350.34 | 351.79 | 347.76 | 348.58 | 0.2M |
| 2025-01-21 | 348.44 | 351.06 | 347.52 | 350.09 | 0.1M |
| 2025-01-20 | 348.62 | 350.01 | 346.25 | 346.91 | 0.2M |
| 2025-01-17 | 350.53 | 352.08 | 348.40 | 349.05 | 0.1M |
| 2025-01-16 | 352.28 | 352.40 | 349.03 | 350.90 | 0.2M |
| 2025-01-15 | 349.88 | 351.48 | 348.42 | 351.13 | 0.2M |
| 2025-01-14 | 352.12 | 353.90 | 349.00 | 349.00 | 0.2M |
| 2025-01-13 | 351.06 | 351.73 | 348.79 | 350.01 | 0.2M |
| 2025-01-10 | 351.14 | 353.06 | 348.75 | 353.06 | 0.2M |
| 2025-01-09 | 360.58 | 360.58 | 350.82 | 351.39 | 0.3M |
| 2025-01-08 | 364.74 | 364.74 | 361.32 | 361.32 | 0.3M |
| 2025-01-07 | 363.67 | 366.24 | 363.26 | 364.38 | 0.2M |
| 2025-01-06 | 368.92 | 369.31 | 363.18 | 363.82 | 0.2M |
| 2025-01-03 | 369.59 | 370.45 | 367.50 | 368.56 | 0.3M |
| 2025-01-02 | 368.61 | 370.21 | 368.19 | 369.58 | 0.2M |