194.01
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 196.60 | 196.63 | 193.63 | 194.49 | 967.9K |
| 09:35 | 194.49 | 194.88 | 193.62 | 194.26 | 401.5K |
| 09:40 | 194.22 | 194.59 | 193.60 | 194.21 | 422.2K |
| 09:45 | 194.16 | 194.62 | 193.67 | 194.59 | 251.0K |
| 09:50 | 194.44 | 195.29 | 194.34 | 194.75 | 262.3K |
| 09:55 | 194.52 | 195.27 | 194.52 | 195.26 | 249.4K |
| 10:00 | 195.14 | 195.71 | 195.03 | 195.14 | 213.5K |
| 10:05 | 195.18 | 195.76 | 195.14 | 195.28 | 171.6K |
| 10:10 | 195.28 | 195.44 | 194.89 | 195.34 | 158.5K |
| 10:15 | 195.33 | 196.00 | 195.22 | 195.93 | 93.6K |
| 10:20 | 195.95 | 196.58 | 195.87 | 196.58 | 125.9K |
| 10:25 | 196.58 | 197.20 | 196.54 | 196.68 | 148.5K |
| 10:30 | 196.68 | 197.69 | 196.68 | 197.68 | 98.3K |
| 10:35 | 197.68 | 197.70 | 196.94 | 197.70 | 117.3K |
| 10:40 | 197.75 | 198.18 | 197.63 | 198.18 | 93.1K |
| 10:45 | 198.20 | 198.30 | 197.79 | 197.81 | 61.1K |
| 10:50 | 197.82 | 198.00 | 197.75 | 197.75 | 40.6K |
| 10:55 | 197.79 | 198.01 | 197.68 | 197.89 | 52.6K |
| 11:00 | 197.90 | 198.38 | 197.88 | 198.34 | 40.6K |
| 11:05 | 198.33 | 198.60 | 198.14 | 198.14 | 64.3K |
| 11:10 | 198.14 | 198.14 | 197.62 | 197.68 | 38.1K |
| 11:15 | 197.62 | 197.84 | 197.13 | 197.19 | 66.2K |
| 11:20 | 197.17 | 197.86 | 197.14 | 197.54 | 44.1K |
| 11:25 | 197.86 | 198.14 | 197.57 | 197.64 | 45.3K |
| 13:00 | 197.95 | 198.30 | 197.63 | 198.03 | 62.3K |
| 13:05 | 198.13 | 198.98 | 198.05 | 198.92 | 67.5K |
| 13:10 | 198.82 | 198.85 | 198.00 | 198.06 | 59.1K |
| 13:15 | 198.05 | 198.11 | 197.56 | 197.56 | 69.7K |
| 13:20 | 197.66 | 197.66 | 196.60 | 196.82 | 91.5K |
| 13:25 | 196.70 | 197.00 | 196.68 | 196.78 | 77.2K |
| 13:30 | 196.70 | 197.10 | 196.65 | 196.97 | 81.3K |
| 13:35 | 196.95 | 196.97 | 196.41 | 196.48 | 65.5K |
| 13:40 | 196.45 | 196.60 | 196.40 | 196.45 | 50.5K |
| 13:45 | 196.56 | 196.70 | 196.40 | 196.48 | 62.4K |
| 13:50 | 196.42 | 196.47 | 196.00 | 196.13 | 62.6K |
| 13:55 | 196.13 | 196.22 | 196.00 | 196.21 | 51.1K |
| 14:00 | 196.21 | 196.30 | 196.01 | 196.29 | 68.6K |
| 14:05 | 196.23 | 196.23 | 195.50 | 195.83 | 94.8K |
| 14:10 | 195.84 | 195.84 | 195.40 | 195.62 | 116.2K |
| 14:15 | 195.61 | 195.62 | 195.38 | 195.53 | 76.9K |
| 14:20 | 195.58 | 195.69 | 195.28 | 195.31 | 98.1K |
| 14:25 | 195.33 | 195.66 | 195.22 | 195.53 | 102.2K |
| 14:30 | 195.55 | 196.11 | 195.39 | 196.00 | 95.4K |
| 14:35 | 196.00 | 196.18 | 195.70 | 195.85 | 94.6K |
| 14:40 | 195.89 | 195.99 | 195.71 | 195.75 | 87.4K |
| 14:45 | 195.74 | 195.82 | 195.57 | 195.67 | 124.6K |
| 14:50 | 195.69 | 195.96 | 195.66 | 195.96 | 115.7K |
| 14:55 | 195.97 | 196.20 | 195.97 | 196.00 | 167.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 194.01 | 195.50 | 192.33 | 194.01 | 5.3M |
| 2025-09-29 | 190.83 | 196.40 | 189.37 | 194.55 | 6.6M |
| 2025-09-26 | 192.20 | 194.00 | 189.10 | 191.16 | 6.0M |
| 2025-09-25 | 194.61 | 195.50 | 192.00 | 192.40 | 4.3M |
| 2025-09-24 | 193.30 | 196.75 | 193.30 | 194.61 | 4.2M |
| 2025-09-23 | 195.00 | 196.00 | 191.00 | 193.81 | 6.3M |
| 2025-09-22 | 196.95 | 198.98 | 193.60 | 196.00 | 6.3M |
| 2025-09-19 | 199.80 | 200.89 | 196.63 | 200.00 | 6.0M |
| 2025-09-18 | 204.20 | 204.20 | 199.68 | 201.00 | 6.2M |
| 2025-09-17 | 207.20 | 208.28 | 203.00 | 204.45 | 5.6M |
| 2025-09-16 | 208.04 | 208.88 | 205.80 | 208.39 | 4.8M |
| 2025-09-15 | 206.50 | 210.29 | 204.26 | 207.85 | 4.2M |
| 2025-09-12 | 208.17 | 212.50 | 205.65 | 206.26 | 5.1M |
| 2025-09-11 | 205.06 | 208.69 | 204.00 | 207.90 | 5.2M |
| 2025-09-10 | 205.79 | 210.84 | 203.50 | 205.92 | 8.0M |
| 2025-09-09 | 203.98 | 205.90 | 201.91 | 205.79 | 5.0M |
| 2025-09-08 | 199.85 | 204.85 | 198.88 | 203.97 | 7.3M |
| 2025-09-05 | 197.26 | 200.60 | 195.80 | 200.03 | 4.7M |
| 2025-09-04 | 197.45 | 198.37 | 194.92 | 197.26 | 5.8M |
| 2025-09-03 | 201.00 | 204.26 | 197.50 | 198.61 | 5.9M |
| 2025-09-02 | 200.68 | 204.00 | 199.30 | 200.14 | 6.9M |
| 2025-09-01 | 200.57 | 201.07 | 198.10 | 200.60 | 8.9M |
| 2025-08-29 | 197.61 | 203.91 | 197.61 | 202.02 | 8.6M |
| 2025-08-28 | 197.96 | 200.50 | 194.95 | 197.61 | 7.8M |
| 2025-08-27 | 205.83 | 205.83 | 198.88 | 198.94 | 11.4M |
| 2025-08-26 | 203.63 | 208.00 | 202.96 | 207.90 | 7.9M |
| 2025-08-25 | 196.54 | 207.00 | 196.54 | 205.68 | 11.4M |
| 2025-08-22 | 194.39 | 196.89 | 193.39 | 196.54 | 6.3M |
| 2025-08-21 | 197.29 | 197.59 | 194.00 | 194.41 | 6.5M |
| 2025-08-20 | 192.00 | 198.98 | 191.90 | 196.99 | 12.1M |
| 2025-08-19 | 190.09 | 195.85 | 190.09 | 193.73 | 13.0M |
| 2025-08-18 | 188.58 | 192.00 | 188.58 | 189.79 | 9.0M |
| 2025-08-15 | 187.00 | 190.00 | 184.60 | 188.58 | 6.4M |
| 2025-08-14 | 186.90 | 190.88 | 186.78 | 187.34 | 6.5M |
| 2025-08-13 | 186.00 | 189.42 | 185.50 | 188.08 | 6.8M |
| 2025-08-12 | 186.23 | 192.00 | 185.73 | 186.80 | 11.4M |
| 2025-08-11 | 179.13 | 187.58 | 179.13 | 186.62 | 12.6M |
| 2025-08-08 | 181.19 | 181.88 | 179.01 | 179.13 | 4.5M |
| 2025-08-07 | 181.11 | 183.19 | 181.05 | 181.41 | 4.1M |
| 2025-08-06 | 182.00 | 182.89 | 180.14 | 182.10 | 4.8M |
| 2025-08-05 | 178.22 | 181.51 | 178.22 | 181.29 | 6.6M |
| 2025-08-04 | 178.51 | 178.79 | 176.66 | 178.20 | 5.0M |
| 2025-08-01 | 178.80 | 179.80 | 178.02 | 178.91 | 5.3M |
| 2025-07-31 | 183.51 | 184.18 | 178.40 | 179.00 | 11.6M |
| 2025-07-30 | 183.91 | 186.76 | 182.82 | 185.10 | 8.6M |
| 2025-07-29 | 182.76 | 183.80 | 181.80 | 183.03 | 6.3M |
| 2025-07-28 | 184.98 | 184.98 | 181.69 | 183.36 | 9.2M |
| 2025-07-25 | 190.44 | 190.50 | 184.84 | 185.58 | 8.6M |
| 2025-07-24 | 188.35 | 191.48 | 188.35 | 190.46 | 6.4M |
| 2025-07-23 | 189.75 | 193.00 | 188.80 | 189.71 | 11.6M |
| 2025-07-22 | 180.00 | 192.26 | 180.00 | 190.78 | 18.3M |
| 2025-07-21 | 180.00 | 180.80 | 178.22 | 180.29 | 9.3M |
| 2025-07-18 | 175.85 | 181.88 | 175.85 | 181.10 | 17.0M |
| 2025-07-17 | 175.00 | 176.50 | 174.40 | 176.07 | 5.0M |
| 2025-07-16 | 174.40 | 177.75 | 174.03 | 175.61 | 6.6M |
| 2025-07-15 | 177.00 | 177.86 | 173.50 | 174.41 | 7.9M |
| 2025-07-14 | 177.49 | 179.34 | 175.50 | 177.97 | 5.3M |
| 2025-07-11 | 178.55 | 180.88 | 177.21 | 177.49 | 8.8M |
| 2025-07-10 | 177.35 | 179.71 | 176.49 | 178.54 | 7.2M |
| 2025-07-09 | 175.99 | 183.20 | 175.40 | 178.28 | 11.1M |
| 2025-07-08 | 172.49 | 176.36 | 172.21 | 175.90 | 6.3M |
| 2025-07-07 | 173.10 | 173.49 | 171.84 | 172.49 | 4.4M |
| 2025-07-04 | 175.00 | 177.16 | 174.50 | 175.70 | 6.0M |
| 2025-07-03 | 175.60 | 177.40 | 174.62 | 175.62 | 5.7M |
| 2025-07-02 | 174.40 | 177.67 | 174.01 | 175.62 | 6.6M |
| 2025-07-01 | 176.00 | 176.00 | 173.50 | 174.42 | 5.6M |
| 2025-06-30 | 176.00 | 178.03 | 175.00 | 176.39 | 6.5M |
| 2025-06-27 | 178.65 | 179.15 | 176.46 | 176.46 | 5.5M |
| 2025-06-26 | 178.29 | 180.64 | 176.78 | 179.65 | 6.0M |
| 2025-06-25 | 179.39 | 180.00 | 176.27 | 178.80 | 8.1M |
| 2025-06-24 | 177.67 | 181.37 | 177.60 | 179.39 | 6.5M |
| 2025-06-23 | 180.40 | 181.50 | 177.00 | 177.71 | 8.7M |
| 2025-06-20 | 176.60 | 185.00 | 176.60 | 183.44 | 12.0M |
| 2025-06-19 | 176.58 | 179.80 | 175.70 | 176.60 | 5.9M |
| 2025-06-18 | 178.00 | 179.32 | 176.69 | 177.45 | 10.9M |
| 2025-06-17 | 171.99 | 176.73 | 171.74 | 174.75 | 8.6M |
| 2025-06-16 | 170.00 | 173.10 | 168.30 | 172.22 | 10.3M |
| 2025-06-13 | 173.33 | 173.82 | 170.31 | 171.10 | 7.7M |
| 2025-06-12 | 176.89 | 177.00 | 173.60 | 173.85 | 8.4M |
| 2025-06-11 | 176.02 | 178.84 | 176.02 | 177.10 | 6.7M |
| 2025-06-10 | 177.86 | 177.86 | 175.00 | 176.82 | 8.4M |
| 2025-06-09 | 181.60 | 181.90 | 176.80 | 177.86 | 9.6M |
| 2025-06-06 | 182.04 | 185.50 | 181.21 | 181.61 | 5.3M |
| 2025-06-05 | 179.18 | 183.50 | 179.18 | 182.88 | 7.8M |
| 2025-06-04 | 181.00 | 182.23 | 178.50 | 179.18 | 7.4M |
| 2025-06-03 | 181.97 | 182.84 | 180.50 | 181.10 | 6.3M |
| 2025-05-30 | 187.79 | 188.10 | 184.10 | 184.30 | 5.4M |
| 2025-05-29 | 188.02 | 191.02 | 187.12 | 187.78 | 5.6M |
| 2025-05-28 | 188.41 | 189.85 | 185.90 | 188.00 | 5.0M |
| 2025-05-27 | 188.33 | 190.50 | 188.03 | 188.40 | 4.8M |
| 2025-05-26 | 191.23 | 193.15 | 187.80 | 188.32 | 4.9M |
| 2025-05-23 | 192.94 | 195.50 | 191.37 | 192.00 | 5.3M |
| 2025-05-22 | 195.84 | 196.81 | 192.95 | 193.01 | 4.7M |
| 2025-05-21 | 198.23 | 199.13 | 195.84 | 196.56 | 4.4M |
| 2025-05-20 | 199.66 | 201.40 | 198.50 | 198.50 | 4.7M |
| 2025-05-19 | 200.12 | 203.00 | 199.02 | 200.10 | 5.7M |
| 2025-05-16 | 209.00 | 209.74 | 204.69 | 205.00 | 3.2M |
| 2025-05-15 | 209.92 | 212.28 | 209.50 | 209.50 | 3.4M |
| 2025-05-14 | 205.05 | 214.29 | 203.62 | 210.70 | 6.8M |
| 2025-05-13 | 206.17 | 207.13 | 204.86 | 205.41 | 2.2M |
| 2025-05-12 | 205.23 | 207.25 | 203.09 | 206.06 | 3.6M |
| 2025-05-09 | 203.50 | 204.60 | 202.51 | 203.32 | 2.4M |
| 2025-05-08 | 203.09 | 207.27 | 201.20 | 204.24 | 3.3M |
| 2025-05-07 | 208.42 | 208.58 | 203.36 | 204.27 | 3.8M |
| 2025-05-06 | 206.60 | 206.60 | 202.60 | 204.34 | 4.3M |
| 2025-04-30 | 202.99 | 204.90 | 200.10 | 204.10 | 4.3M |
| 2025-04-29 | 209.02 | 211.00 | 202.70 | 202.99 | 7.2M |
| 2025-04-28 | 211.18 | 212.48 | 209.50 | 209.51 | 3.7M |
| 2025-04-25 | 213.90 | 215.97 | 210.70 | 211.15 | 4.7M |
| 2025-04-24 | 216.27 | 216.27 | 213.15 | 213.70 | 4.3M |
| 2025-04-23 | 220.00 | 220.00 | 214.01 | 214.76 | 4.5M |
| 2025-04-22 | 213.30 | 220.58 | 213.23 | 217.95 | 5.5M |
| 2025-04-21 | 219.19 | 220.09 | 213.51 | 214.89 | 5.5M |
| 2025-04-18 | 222.72 | 223.34 | 219.00 | 220.09 | 3.6M |
| 2025-04-17 | 216.88 | 223.90 | 215.39 | 223.90 | 6.1M |
| 2025-04-16 | 214.40 | 218.53 | 213.16 | 218.22 | 3.9M |
| 2025-04-15 | 214.02 | 215.75 | 213.20 | 215.36 | 3.9M |
| 2025-04-14 | 219.00 | 222.76 | 214.00 | 215.70 | 5.1M |
| 2025-04-11 | 222.00 | 223.93 | 216.00 | 220.99 | 5.2M |
| 2025-04-10 | 222.00 | 222.01 | 216.57 | 222.00 | 5.9M |
| 2025-04-09 | 213.00 | 222.63 | 212.30 | 222.63 | 7.5M |
| 2025-04-08 | 215.00 | 216.50 | 208.04 | 216.50 | 8.9M |
| 2025-04-07 | 210.00 | 217.00 | 205.54 | 216.50 | 9.4M |
| 2025-04-03 | 210.00 | 219.80 | 210.00 | 218.15 | 5.4M |
| 2025-04-02 | 211.49 | 214.10 | 211.05 | 212.80 | 2.1M |
| 2025-04-01 | 214.19 | 215.76 | 212.07 | 212.43 | 2.2M |
| 2025-03-31 | 217.22 | 217.88 | 210.50 | 214.28 | 3.9M |
| 2025-03-28 | 217.92 | 218.65 | 214.53 | 217.21 | 3.7M |
| 2025-03-27 | 212.50 | 219.50 | 210.09 | 217.67 | 4.3M |
| 2025-03-26 | 212.97 | 218.00 | 212.47 | 212.84 | 4.4M |
| 2025-03-25 | 213.20 | 213.88 | 208.50 | 212.48 | 4.5M |
| 2025-03-24 | 212.66 | 214.50 | 208.69 | 213.20 | 7.9M |
| 2025-03-21 | 218.00 | 219.99 | 214.30 | 217.00 | 5.3M |
| 2025-03-20 | 221.88 | 222.20 | 216.11 | 218.56 | 6.7M |
| 2025-03-19 | 222.70 | 227.34 | 221.20 | 222.22 | 5.2M |
| 2025-03-18 | 228.00 | 228.83 | 221.71 | 224.81 | 7.2M |
| 2025-03-17 | 227.30 | 228.93 | 219.10 | 228.93 | 12.2M |
| 2025-03-14 | 217.39 | 226.02 | 215.77 | 222.85 | 11.5M |
| 2025-03-13 | 214.10 | 219.98 | 213.51 | 215.90 | 5.5M |
| 2025-03-12 | 217.00 | 219.72 | 212.33 | 214.10 | 6.4M |
| 2025-03-11 | 204.86 | 217.00 | 203.85 | 217.00 | 10.3M |
| 2025-03-10 | 205.40 | 207.00 | 203.00 | 206.01 | 4.1M |
| 2025-03-07 | 200.50 | 206.65 | 198.50 | 205.47 | 6.0M |
| 2025-03-06 | 196.77 | 201.38 | 196.70 | 200.88 | 5.7M |
| 2025-03-05 | 195.89 | 198.49 | 193.53 | 196.61 | 3.8M |
| 2025-03-04 | 195.60 | 196.98 | 192.40 | 195.89 | 4.0M |
| 2025-03-03 | 203.68 | 206.67 | 195.88 | 196.97 | 7.3M |
| 2025-02-28 | 204.00 | 209.90 | 203.24 | 203.68 | 8.8M |
| 2025-02-27 | 198.74 | 207.96 | 198.00 | 204.70 | 11.8M |
| 2025-02-26 | 194.40 | 199.58 | 193.70 | 199.24 | 6.2M |
| 2025-02-25 | 197.05 | 198.50 | 193.20 | 194.10 | 4.6M |
| 2025-02-24 | 192.20 | 201.97 | 192.00 | 198.91 | 10.2M |
| 2025-02-21 | 190.60 | 194.39 | 189.10 | 193.26 | 6.0M |
| 2025-02-20 | 189.16 | 192.40 | 188.08 | 190.65 | 5.0M |
| 2025-02-19 | 187.57 | 189.96 | 186.20 | 189.77 | 4.7M |
| 2025-02-18 | 192.50 | 193.50 | 187.06 | 188.35 | 5.8M |
| 2025-02-17 | 188.20 | 194.60 | 188.20 | 192.98 | 7.5M |
| 2025-02-14 | 189.98 | 192.90 | 187.17 | 190.12 | 7.1M |
| 2025-02-13 | 181.00 | 194.05 | 180.27 | 192.43 | 16.5M |
| 2025-02-12 | 175.00 | 180.50 | 174.47 | 180.26 | 5.8M |
| 2025-02-11 | 176.39 | 178.20 | 174.73 | 175.00 | 4.1M |
| 2025-02-10 | 174.50 | 176.92 | 172.84 | 176.39 | 5.5M |
| 2025-02-07 | 171.45 | 175.17 | 169.22 | 173.99 | 6.1M |
| 2025-02-06 | 169.75 | 172.88 | 169.33 | 171.43 | 4.0M |
| 2025-02-05 | 172.00 | 173.99 | 168.90 | 169.75 | 4.2M |
| 2025-01-27 | 173.80 | 174.83 | 171.40 | 172.00 | 4.3M |
| 2025-01-24 | 173.34 | 175.79 | 172.80 | 173.76 | 4.0M |
| 2025-01-23 | 178.00 | 180.47 | 176.02 | 177.08 | 4.8M |
| 2025-01-22 | 179.07 | 179.25 | 174.86 | 176.42 | 4.1M |
| 2025-01-21 | 183.00 | 183.15 | 178.94 | 179.80 | 4.0M |
| 2025-01-20 | 180.22 | 184.98 | 180.22 | 182.30 | 6.5M |
| 2025-01-17 | 177.88 | 181.93 | 177.88 | 178.56 | 4.9M |
| 2025-01-16 | 180.80 | 182.50 | 177.00 | 178.30 | 3.9M |
| 2025-01-15 | 180.05 | 181.50 | 177.41 | 180.25 | 4.2M |
| 2025-01-14 | 174.00 | 180.99 | 173.59 | 180.86 | 7.7M |
| 2025-01-13 | 170.73 | 174.66 | 170.21 | 173.56 | 5.9M |
| 2025-01-10 | 173.00 | 174.07 | 170.68 | 171.39 | 4.1M |
| 2025-01-09 | 171.58 | 176.15 | 170.09 | 173.11 | 5.2M |
| 2025-01-08 | 173.97 | 174.99 | 170.10 | 171.57 | 4.8M |
| 2025-01-07 | 174.21 | 176.18 | 172.56 | 173.94 | 3.7M |
| 2025-01-06 | 176.09 | 177.70 | 172.50 | 174.20 | 7.0M |
| 2025-01-03 | 178.00 | 180.58 | 177.00 | 178.00 | 5.7M |
| 2025-01-02 | 183.25 | 184.00 | 177.00 | 177.98 | 8.9M |