341.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 335.83 | 335.83 | 335.83 | 335.83 | 0.0K |
| 10:15 | 337.05 | 337.26 | 337.05 | 337.26 | 0.0K |
| 10:25 | 336.84 | 336.84 | 336.84 | 336.84 | 0.0K |
| 10:35 | 334.89 | 334.89 | 334.89 | 334.89 | 0.0K |
| 10:45 | 334.62 | 334.62 | 334.62 | 334.62 | 0.0K |
| 10:50 | 335.58 | 337.42 | 335.58 | 337.42 | 0.1K |
| 11:05 | 338.10 | 338.10 | 338.10 | 338.10 | 0.0K |
| 11:15 | 338.10 | 338.10 | 338.10 | 338.10 | 0.0K |
| 11:50 | 341.22 | 341.22 | 341.22 | 341.22 | 0.0K |
| 11:55 | 340.66 | 340.66 | 340.66 | 340.66 | 0.0K |
| 12:10 | 340.66 | 340.66 | 340.66 | 340.66 | 0.0K |
| 12:40 | 340.56 | 340.56 | 340.56 | 340.56 | 0.0K |
| 13:00 | 338.58 | 338.58 | 338.58 | 338.58 | 0.0K |
| 13:05 | 338.25 | 338.25 | 338.25 | 338.25 | 0.0K |
| 14:00 | 335.79 | 335.79 | 335.79 | 335.79 | 0.0K |
| 14:05 | 336.42 | 336.42 | 336.42 | 336.42 | 0.0K |
| 14:55 | 335.37 | 335.37 | 335.37 | 335.37 | 0.0K |
| 15:25 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| 16:00 | 338.58 | 338.58 | 338.58 | 338.58 | 0.0K |
| 16:05 | 338.58 | 338.58 | 338.52 | 338.52 | 0.0K |
| 16:15 | 337.68 | 337.68 | 337.68 | 337.68 | 0.0K |
| 16:55 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 330.00 | 342.00 | 326.06 | 341.50 | 0.0M |
| 2025-09-25 | 329.88 | 330.00 | 325.04 | 330.00 | 0.0M |
| 2025-09-24 | 337.28 | 337.28 | 319.00 | 325.05 | 0.0M |
| 2025-09-23 | 335.80 | 336.94 | 332.00 | 332.86 | 0.0M |
| 2025-09-22 | 335.83 | 341.22 | 334.62 | 338.00 | 0.0M |
| 2025-09-19 | 329.01 | 335.01 | 329.01 | 332.50 | 0.0M |
| 2025-09-18 | 333.00 | 334.29 | 330.00 | 331.65 | 0.0M |
| 2025-09-17 | 329.67 | 330.00 | 326.70 | 330.00 | 0.0M |
| 2025-09-16 | 329.80 | 331.32 | 327.03 | 329.67 | 0.0M |
| 2025-09-15 | 329.34 | 332.60 | 327.60 | 330.33 | 0.0M |
| 2025-09-12 | 334.97 | 334.97 | 328.02 | 329.34 | 0.0M |
| 2025-09-11 | 324.53 | 333.63 | 324.53 | 331.65 | 0.0M |
| 2025-09-10 | 338.40 | 338.40 | 329.12 | 331.16 | 0.0M |
| 2025-09-09 | 336.94 | 341.02 | 335.92 | 336.94 | 0.0M |
| 2025-09-08 | 326.99 | 339.20 | 325.12 | 337.00 | 0.0M |
| 2025-09-05 | 322.13 | 328.02 | 322.00 | 324.06 | 0.0M |
| 2025-09-04 | 326.50 | 329.85 | 324.01 | 326.41 | 0.0M |
| 2025-09-03 | 328.99 | 330.00 | 323.11 | 326.05 | 0.0M |
| 2025-09-02 | 324.41 | 329.21 | 317.26 | 329.21 | 0.0M |
| 2025-09-01 | 318.76 | 330.00 | 310.14 | 321.19 | 0.0M |
| 2025-08-29 | 316.55 | 318.67 | 315.60 | 315.60 | 0.0M |
| 2025-08-28 | 316.08 | 320.00 | 313.74 | 320.00 | 0.0M |
| 2025-08-27 | 311.54 | 316.32 | 311.52 | 312.95 | 0.0M |
| 2025-08-26 | 312.00 | 317.90 | 311.04 | 317.90 | 0.0M |
| 2025-08-25 | 310.10 | 314.53 | 308.47 | 313.90 | 0.0M |
| 2025-08-22 | 306.01 | 313.59 | 306.01 | 309.41 | 0.0M |
| 2025-08-21 | 317.18 | 317.18 | 310.39 | 310.62 | 0.0M |
| 2025-08-20 | 312.00 | 314.34 | 310.38 | 314.03 | 0.0M |
| 2025-08-19 | 320.62 | 320.62 | 312.18 | 314.56 | 0.0M |
| 2025-08-18 | 315.52 | 318.68 | 315.52 | 317.44 | 0.0M |
| 2025-08-15 | 312.96 | 315.20 | 310.72 | 312.60 | 0.0M |
| 2025-08-14 | 311.39 | 321.62 | 311.39 | 315.52 | 0.0M |
| 2025-08-13 | 314.96 | 318.06 | 311.12 | 317.75 | 0.0M |
| 2025-08-12 | 298.00 | 313.80 | 298.00 | 311.86 | 0.0M |
| 2025-08-11 | 299.02 | 308.00 | 296.98 | 303.00 | 0.0M |
| 2025-08-08 | 316.14 | 323.33 | 295.00 | 296.05 | 0.0M |
| 2025-08-07 | 311.91 | 312.48 | 304.42 | 307.52 | 0.0M |
| 2025-08-06 | 313.76 | 313.76 | 308.37 | 310.31 | 0.0M |
| 2025-08-05 | 312.00 | 314.65 | 310.62 | 310.65 | 0.0M |
| 2025-08-04 | 309.06 | 313.00 | 306.00 | 310.62 | 0.0M |
| 2025-08-01 | 314.98 | 314.98 | 304.73 | 306.00 | 0.0M |
| 2025-07-31 | 314.11 | 316.82 | 311.86 | 311.86 | 0.0M |
| 2025-07-30 | 311.00 | 317.75 | 311.00 | 311.00 | 0.0M |
| 2025-07-29 | 318.11 | 318.11 | 310.72 | 310.72 | 0.0M |
| 2025-07-28 | 314.67 | 316.83 | 313.25 | 314.96 | 0.0M |
| 2025-07-25 | 316.09 | 316.09 | 311.00 | 311.55 | 0.0M |
| 2025-07-24 | 321.27 | 321.27 | 312.64 | 312.96 | 0.0M |
| 2025-07-23 | 324.17 | 324.17 | 315.20 | 315.20 | 0.0M |
| 2025-07-22 | 315.79 | 325.00 | 315.79 | 320.96 | 0.0M |
| 2025-07-21 | 323.20 | 325.00 | 322.24 | 322.24 | 0.0M |
| 2025-07-18 | 326.80 | 326.80 | 317.85 | 320.00 | 0.0M |
| 2025-07-17 | 331.91 | 331.91 | 322.71 | 328.61 | 0.0M |
| 2025-07-16 | 334.24 | 334.24 | 328.68 | 329.67 | 0.0M |
| 2025-07-15 | 328.00 | 336.89 | 328.00 | 330.95 | 0.0M |
| 2025-07-14 | 328.61 | 334.93 | 322.75 | 332.02 | 0.0M |
| 2025-07-11 | 327.00 | 329.36 | 324.00 | 325.35 | 0.0M |
| 2025-07-10 | 334.54 | 334.80 | 326.81 | 326.81 | 0.0M |
| 2025-07-09 | 325.01 | 333.87 | 325.01 | 331.21 | 0.0M |
| 2025-07-08 | 333.14 | 333.14 | 325.19 | 326.70 | 0.0M |
| 2025-07-07 | 332.38 | 333.00 | 325.81 | 331.08 | 0.0M |
| 2025-07-04 | 320.10 | 332.38 | 320.10 | 332.38 | 0.0M |
| 2025-07-03 | 326.00 | 330.00 | 323.52 | 324.80 | 0.0M |
| 2025-07-02 | 328.66 | 330.18 | 325.63 | 326.00 | 0.0M |
| 2025-07-01 | 332.12 | 332.63 | 326.00 | 327.08 | 0.0M |
| 2025-06-30 | 332.38 | 333.23 | 325.00 | 328.83 | 0.0M |
| 2025-06-27 | 338.00 | 338.00 | 327.73 | 329.08 | 0.0M |
| 2025-06-26 | 339.74 | 339.74 | 329.29 | 335.17 | 0.0M |
| 2025-06-25 | 338.00 | 339.57 | 335.17 | 336.37 | 0.0M |
| 2025-06-24 | 335.00 | 337.13 | 332.00 | 333.87 | 0.0M |
| 2025-06-23 | 330.38 | 333.30 | 328.31 | 332.21 | 0.0M |
| 2025-06-20 | 324.01 | 332.33 | 324.01 | 327.10 | 0.0M |
| 2025-06-18 | 325.90 | 333.48 | 324.00 | 327.98 | 0.0M |
| 2025-06-17 | 327.35 | 327.36 | 323.83 | 325.91 | 0.0M |
| 2025-06-16 | 319.85 | 330.00 | 317.85 | 327.36 | 0.0M |
| 2025-06-13 | 325.01 | 328.00 | 318.08 | 319.85 | 0.0M |
| 2025-06-12 | 324.00 | 328.89 | 323.44 | 325.00 | 0.0M |
| 2025-06-11 | 323.01 | 327.03 | 323.01 | 326.02 | 0.0M |
| 2025-06-10 | 326.00 | 328.00 | 321.16 | 327.03 | 0.0M |
| 2025-06-09 | 327.23 | 327.23 | 321.35 | 326.08 | 0.0M |
| 2025-06-06 | 322.80 | 327.60 | 321.96 | 324.00 | 0.0M |
| 2025-06-05 | 326.00 | 326.00 | 320.72 | 322.80 | 0.0M |
| 2025-06-04 | 324.29 | 324.30 | 320.23 | 323.78 | 0.0M |
| 2025-06-03 | 326.87 | 326.87 | 319.92 | 321.33 | 0.0M |
| 2025-06-02 | 322.98 | 323.84 | 316.23 | 321.27 | 0.0M |
| 2025-05-30 | 321.60 | 324.26 | 319.92 | 324.00 | 0.0M |
| 2025-05-29 | 325.99 | 325.99 | 318.00 | 318.62 | 0.0M |
| 2025-05-28 | 320.21 | 327.70 | 320.21 | 327.66 | 0.0M |
| 2025-05-27 | 324.24 | 324.24 | 317.03 | 317.03 | 0.0M |
| 2025-05-26 | 316.97 | 334.00 | 316.97 | 324.30 | 0.0M |
| 2025-05-23 | 325.52 | 325.52 | 313.83 | 313.83 | 0.0M |
| 2025-05-22 | 326.00 | 326.00 | 313.60 | 322.29 | 0.0M |
| 2025-05-21 | 324.00 | 328.67 | 321.26 | 323.00 | 0.0M |
| 2025-05-20 | 333.00 | 336.07 | 329.03 | 334.41 | 0.0M |
| 2025-05-19 | 322.00 | 333.00 | 320.00 | 329.29 | 0.0M |
| 2025-05-16 | 331.17 | 338.00 | 322.17 | 322.84 | 0.0M |
| 2025-05-15 | 325.98 | 333.36 | 320.00 | 331.16 | 0.0M |
| 2025-05-14 | 320.62 | 324.00 | 315.52 | 324.00 | 0.0M |
| 2025-05-13 | 324.00 | 324.00 | 314.62 | 317.44 | 0.0M |
| 2025-05-12 | 323.85 | 326.43 | 312.00 | 321.90 | 0.0M |
| 2025-05-09 | 323.64 | 323.64 | 317.66 | 320.64 | 0.0M |
| 2025-05-08 | 330.19 | 330.21 | 319.03 | 320.43 | 0.0M |
| 2025-05-07 | 334.39 | 336.66 | 324.40 | 327.59 | 0.0M |
| 2025-05-06 | 321.17 | 332.74 | 319.01 | 331.07 | 0.0M |
| 2025-05-05 | 309.71 | 321.78 | 308.89 | 321.16 | 0.0M |
| 2025-05-02 | 308.96 | 318.12 | 300.00 | 316.04 | 0.0M |
| 2025-04-30 | 328.95 | 331.39 | 317.77 | 330.40 | 0.0M |
| 2025-04-29 | 323.20 | 325.70 | 316.39 | 325.70 | 0.0M |
| 2025-04-28 | 319.99 | 323.20 | 316.91 | 320.00 | 0.0M |
| 2025-04-25 | 319.99 | 319.99 | 316.17 | 319.99 | 0.0M |
| 2025-04-24 | 300.01 | 318.08 | 300.01 | 318.06 | 0.0M |
| 2025-04-23 | 302.91 | 305.84 | 299.22 | 304.47 | 0.0M |
| 2025-04-22 | 307.00 | 307.00 | 299.91 | 299.91 | 0.0M |
| 2025-04-17 | 312.36 | 313.69 | 309.50 | 309.50 | 0.0M |
| 2025-04-16 | 311.40 | 317.00 | 308.80 | 309.26 | 0.0M |
| 2025-04-15 | 314.30 | 317.75 | 313.00 | 317.75 | 0.0M |
| 2025-04-14 | 309.92 | 314.31 | 307.21 | 314.31 | 0.0M |
| 2025-04-11 | 298.99 | 312.00 | 298.86 | 309.92 | 0.0M |
| 2025-04-10 | 304.49 | 304.49 | 296.57 | 300.60 | 0.0M |
| 2025-04-09 | 293.62 | 305.74 | 293.62 | 304.50 | 0.0M |
| 2025-04-08 | 296.66 | 304.50 | 290.49 | 290.70 | 0.0M |
| 2025-04-07 | 287.76 | 295.68 | 278.09 | 293.72 | 0.0M |
| 2025-04-04 | 299.85 | 299.85 | 282.98 | 284.91 | 0.0M |
| 2025-04-03 | 300.00 | 300.00 | 285.69 | 296.90 | 0.0M |
| 2025-04-02 | 296.18 | 301.30 | 294.00 | 301.30 | 0.0M |
| 2025-04-01 | 296.94 | 298.18 | 294.00 | 296.18 | 0.0M |
| 2025-03-31 | 302.00 | 302.00 | 289.82 | 294.00 | 0.0M |
| 2025-03-28 | 312.00 | 312.00 | 301.77 | 302.00 | 0.0M |
| 2025-03-27 | 309.09 | 310.93 | 308.00 | 310.00 | 0.0M |
| 2025-03-26 | 311.01 | 315.89 | 305.00 | 307.44 | 0.0M |
| 2025-03-25 | 309.99 | 311.00 | 303.00 | 311.00 | 0.0M |
| 2025-03-24 | 307.50 | 313.72 | 304.12 | 308.45 | 0.0M |
| 2025-03-21 | 297.15 | 306.14 | 295.00 | 306.14 | 0.0M |
| 2025-03-20 | 293.99 | 299.98 | 293.99 | 297.15 | 0.0M |
| 2025-03-19 | 288.71 | 297.41 | 288.71 | 297.41 | 0.0M |
| 2025-03-18 | 297.10 | 297.10 | 288.68 | 288.71 | 0.0M |
| 2025-03-17 | 286.54 | 294.16 | 286.54 | 294.16 | 0.0M |
| 2025-03-14 | 296.73 | 297.00 | 292.37 | 292.39 | 0.0M |
| 2025-03-13 | 292.53 | 301.63 | 292.53 | 293.78 | 0.0M |
| 2025-03-12 | 297.10 | 301.80 | 296.89 | 298.50 | 0.0M |
| 2025-03-11 | 297.90 | 299.10 | 294.97 | 297.09 | 0.0M |
| 2025-03-10 | 296.70 | 296.70 | 285.54 | 295.50 | 0.0M |
| 2025-03-07 | 304.34 | 304.34 | 290.00 | 296.70 | 0.0M |
| 2025-03-06 | 303.50 | 310.40 | 299.92 | 301.32 | 0.0M |
| 2025-03-05 | 309.00 | 310.00 | 304.92 | 309.70 | 0.0M |
| 2025-02-28 | 308.39 | 312.00 | 303.70 | 309.00 | 0.0M |
| 2025-02-27 | 306.00 | 309.00 | 304.03 | 305.33 | 0.0M |
| 2025-02-26 | 300.08 | 305.10 | 300.08 | 305.10 | 0.0M |
| 2025-02-25 | 308.02 | 308.76 | 297.68 | 300.08 | 0.0M |
| 2025-02-24 | 306.53 | 306.59 | 299.67 | 304.97 | 0.0M |
| 2025-02-21 | 305.77 | 306.36 | 303.18 | 303.49 | 0.0M |
| 2025-02-20 | 311.65 | 311.65 | 299.92 | 305.77 | 0.0M |
| 2025-02-19 | 308.76 | 313.92 | 304.00 | 308.56 | 0.0M |
| 2025-02-18 | 296.10 | 306.25 | 296.10 | 305.70 | 0.0M |
| 2025-02-17 | 292.67 | 303.15 | 292.67 | 293.16 | 0.0M |
| 2025-02-14 | 303.02 | 303.80 | 298.65 | 298.65 | 0.0M |
| 2025-02-13 | 303.02 | 303.02 | 301.49 | 301.56 | 0.0M |
| 2025-02-12 | 305.00 | 305.00 | 298.99 | 300.01 | 0.0M |
| 2025-02-11 | 310.99 | 310.99 | 300.00 | 303.05 | 0.0M |
| 2025-02-10 | 305.75 | 311.66 | 300.00 | 308.40 | 0.0M |
| 2025-02-07 | 286.00 | 307.04 | 280.20 | 305.76 | 0.0M |
| 2025-02-06 | 270.74 | 270.74 | 261.56 | 261.56 | 0.0M |
| 2025-02-05 | 263.92 | 270.39 | 263.92 | 268.05 | 0.0M |
| 2025-02-04 | 274.21 | 274.21 | 263.91 | 263.91 | 0.0M |
| 2025-02-03 | 272.28 | 273.36 | 267.62 | 271.49 | 0.0M |
| 2025-01-31 | 282.28 | 282.28 | 271.08 | 272.28 | 0.0M |
| 2025-01-30 | 272.35 | 283.00 | 272.35 | 278.86 | 0.0M |
| 2025-01-29 | 275.50 | 281.54 | 275.50 | 277.91 | 0.0M |
| 2025-01-28 | 278.09 | 278.09 | 273.61 | 275.50 | 0.0M |
| 2025-01-27 | 274.60 | 280.65 | 271.69 | 278.09 | 0.0M |
| 2025-01-24 | 272.18 | 273.70 | 268.70 | 271.88 | 0.0M |
| 2025-01-23 | 273.99 | 273.99 | 268.09 | 272.15 | 0.0M |
| 2025-01-22 | 283.03 | 283.03 | 275.42 | 277.46 | 0.0M |
| 2025-01-21 | 282.46 | 285.30 | 277.14 | 277.14 | 0.0M |
| 2025-01-20 | 281.46 | 285.77 | 279.66 | 279.66 | 0.0M |
| 2025-01-17 | 281.00 | 283.00 | 277.44 | 281.43 | 0.0M |
| 2025-01-16 | 276.27 | 279.14 | 273.53 | 278.97 | 0.0M |
| 2025-01-15 | 279.79 | 279.79 | 270.98 | 273.53 | 0.0M |
| 2025-01-14 | 270.20 | 294.87 | 270.20 | 294.87 | 0.0M |
| 2025-01-13 | 273.42 | 273.51 | 269.26 | 273.51 | 0.0M |
| 2025-01-10 | 280.00 | 280.84 | 271.05 | 273.56 | 0.0M |
| 2025-01-09 | 283.14 | 283.30 | 280.00 | 281.33 | 0.0M |
| 2025-01-08 | 281.48 | 281.48 | 277.10 | 280.33 | 0.0M |
| 2025-01-07 | 287.50 | 288.30 | 275.50 | 278.69 | 0.0M |
| 2025-01-06 | 293.65 | 295.51 | 286.00 | 290.29 | 0.0M |
| 2025-01-03 | 284.69 | 292.88 | 281.87 | 290.74 | 0.0M |
| 2025-01-02 | 288.80 | 289.71 | 278.82 | 281.87 | 0.0M |