1,004.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,007.00 | 1,007.00 | 1,006.00 | 1,006.00 | 0.6K |
| 09:05 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 0.1K |
| 09:30 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.2K |
| 09:35 | 1,003.50 | 1,003.50 | 1,003.00 | 1,003.00 | 2.0K |
| 09:40 | 1,002.50 | 1,003.00 | 1,002.50 | 1,003.00 | 0.2K |
| 09:45 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.1K |
| 10:00 | 1,001.50 | 1,001.50 | 1,001.50 | 1,001.50 | 0.6K |
| 10:15 | 1,001.50 | 1,001.50 | 1,001.50 | 1,001.50 | 0.9K |
| 10:20 | 1,001.00 | 1,001.00 | 1,000.50 | 1,000.50 | 4.0K |
| 10:30 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1.4K |
| 10:40 | 1,001.00 | 1,001.00 | 1,000.50 | 1,000.50 | 0.2K |
| 10:45 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.4K |
| 10:50 | 999.70 | 999.70 | 999.70 | 999.70 | 0.1K |
| 11:10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.1K |
| 11:30 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 0.0K |
| 12:30 | 1,002.50 | 1,004.50 | 1,002.50 | 1,004.50 | 8.7K |
| 12:40 | 1,005.00 | 1,005.50 | 1,005.00 | 1,005.50 | 0.2K |
| 12:50 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0K |
| 13:10 | 1,003.50 | 1,003.50 | 1,003.50 | 1,003.50 | 0.0K |
| 13:30 | 1,005.50 | 1,006.00 | 1,005.50 | 1,006.00 | 0.3K |
| 13:55 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0K |
| 14:00 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 0.1K |
| 14:05 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 0.1K |
| 14:45 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.1K |
| 15:10 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0K |
| 15:15 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 2.6K |
| 15:20 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1.7K |
| 15:30 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 2.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 1,007.00 | 1,007.00 | 999.70 | 1,004.50 | 0.0M |
| 2025-09-25 | 1,007.00 | 1,008.50 | 1,004.50 | 1,005.50 | 0.0M |
| 2025-09-24 | 1,014.00 | 1,018.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-09-22 | 1,017.00 | 1,017.00 | 1,008.50 | 1,013.00 | 0.0M |
| 2025-09-19 | 1,009.50 | 1,025.50 | 1,006.00 | 1,019.50 | 0.1M |
| 2025-09-18 | 1,016.00 | 1,022.00 | 1,011.50 | 1,015.50 | 0.0M |
| 2025-09-17 | 1,016.00 | 1,023.50 | 1,016.00 | 1,019.50 | 0.0M |
| 2025-09-16 | 1,011.50 | 1,016.00 | 1,008.00 | 1,011.50 | 0.0M |
| 2025-09-12 | 1,012.50 | 1,016.00 | 1,010.50 | 1,015.50 | 0.1M |
| 2025-09-11 | 1,023.00 | 1,025.00 | 1,017.50 | 1,019.00 | 0.3M |
| 2025-09-10 | 1,026.50 | 1,027.50 | 1,020.50 | 1,021.50 | 0.0M |
| 2025-09-09 | 1,017.50 | 1,027.50 | 1,014.00 | 1,026.00 | 0.0M |
| 2025-09-08 | 1,028.00 | 1,028.00 | 1,019.50 | 1,023.00 | 0.1M |
| 2025-09-05 | 1,033.00 | 1,039.00 | 1,031.00 | 1,033.50 | 0.1M |
| 2025-09-04 | 1,050.50 | 1,050.50 | 1,041.00 | 1,041.00 | 0.1M |
| 2025-09-03 | 1,043.50 | 1,054.00 | 1,043.50 | 1,053.50 | 0.0M |
| 2025-09-02 | 1,044.50 | 1,045.50 | 1,039.50 | 1,042.00 | 0.0M |
| 2025-09-01 | 1,050.00 | 1,053.50 | 1,041.50 | 1,047.00 | 0.0M |
| 2025-08-29 | 1,042.50 | 1,045.00 | 1,041.00 | 1,043.00 | 0.0M |
| 2025-08-28 | 1,049.50 | 1,050.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2025-08-27 | 1,044.50 | 1,049.00 | 1,044.50 | 1,045.50 | 0.0M |
| 2025-08-26 | 1,036.50 | 1,047.00 | 1,036.50 | 1,045.00 | 0.0M |
| 2025-08-25 | 1,028.50 | 1,035.50 | 1,028.00 | 1,033.50 | 0.0M |
| 2025-08-22 | 1,040.00 | 1,043.00 | 1,035.00 | 1,036.50 | 0.0M |
| 2025-08-21 | 1,036.50 | 1,044.00 | 1,036.50 | 1,041.50 | 0.0M |
| 2025-08-20 | 1,034.00 | 1,038.50 | 1,031.00 | 1,036.50 | 0.1M |
| 2025-08-19 | 1,027.00 | 1,033.00 | 1,026.00 | 1,031.00 | 0.0M |
| 2025-08-18 | 1,032.00 | 1,032.00 | 1,025.00 | 1,028.00 | 0.0M |
| 2025-08-15 | 1,045.00 | 1,045.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2025-08-14 | 1,044.50 | 1,051.50 | 1,044.50 | 1,051.00 | 0.1M |
| 2025-08-13 | 1,041.50 | 1,043.50 | 1,034.50 | 1,040.00 | 0.2M |
| 2025-08-12 | 1,055.50 | 1,055.50 | 1,042.00 | 1,047.50 | 0.2M |
| 2025-08-08 | 1,071.00 | 1,071.00 | 1,057.00 | 1,064.50 | 0.1M |
| 2025-08-07 | 1,086.00 | 1,086.00 | 1,073.00 | 1,075.00 | 0.0M |
| 2025-08-06 | 1,094.50 | 1,094.50 | 1,082.00 | 1,082.50 | 0.1M |
| 2025-08-05 | 1,097.00 | 1,099.50 | 1,092.00 | 1,094.00 | 0.0M |
| 2025-08-04 | 1,113.50 | 1,115.50 | 1,101.50 | 1,101.50 | 0.1M |
| 2025-08-01 | 1,095.50 | 1,095.50 | 1,086.00 | 1,089.00 | 0.1M |
| 2025-07-31 | 1,098.50 | 1,100.00 | 1,091.00 | 1,091.50 | 0.1M |
| 2025-07-30 | 1,106.00 | 1,106.00 | 1,100.50 | 1,100.50 | 0.1M |
| 2025-07-29 | 1,104.00 | 1,108.50 | 1,104.00 | 1,105.00 | 0.1M |
| 2025-07-28 | 1,088.50 | 1,098.00 | 1,088.50 | 1,097.00 | 0.0M |
| 2025-07-25 | 1,084.50 | 1,091.00 | 1,082.50 | 1,089.50 | 0.3M |
| 2025-07-24 | 1,087.50 | 1,089.00 | 1,077.00 | 1,080.00 | 0.1M |
| 2025-07-23 | 1,118.00 | 1,119.00 | 1,095.00 | 1,100.50 | 0.2M |
| 2025-07-22 | 1,135.00 | 1,141.50 | 1,125.00 | 1,135.50 | 0.0M |
| 2025-07-18 | 1,131.50 | 1,137.50 | 1,131.00 | 1,137.50 | 0.0M |
| 2025-07-17 | 1,147.00 | 1,147.00 | 1,134.00 | 1,134.00 | 0.0M |
| 2025-07-16 | 1,140.00 | 1,145.50 | 1,138.50 | 1,144.50 | 0.1M |
| 2025-07-15 | 1,137.00 | 1,143.00 | 1,135.00 | 1,141.50 | 0.1M |
| 2025-07-14 | 1,145.00 | 1,147.50 | 1,137.50 | 1,139.50 | 0.1M |
| 2025-07-11 | 1,139.50 | 1,144.00 | 1,134.00 | 1,141.00 | 0.0M |
| 2025-07-10 | 1,142.00 | 1,150.50 | 1,142.00 | 1,147.00 | 0.1M |
| 2025-07-09 | 1,138.50 | 1,142.50 | 1,137.00 | 1,140.00 | 0.0M |
| 2025-07-08 | 1,148.50 | 1,148.50 | 1,142.50 | 1,143.50 | 0.0M |
| 2025-07-07 | 1,141.00 | 1,148.00 | 1,140.00 | 1,147.50 | 0.0M |
| 2025-07-04 | 1,133.50 | 1,140.50 | 1,133.50 | 1,140.00 | 0.0M |
| 2025-07-03 | 1,141.50 | 1,144.50 | 1,139.50 | 1,139.50 | 0.0M |
| 2025-07-02 | 1,145.00 | 1,146.00 | 1,137.00 | 1,139.50 | 0.1M |
| 2025-07-01 | 1,133.50 | 1,140.50 | 1,131.50 | 1,140.00 | 0.0M |
| 2025-06-30 | 1,127.50 | 1,137.50 | 1,123.50 | 1,137.50 | 0.1M |
| 2025-06-27 | 1,142.50 | 1,142.50 | 1,133.00 | 1,136.50 | 0.1M |
| 2025-06-26 | 1,159.00 | 1,159.00 | 1,150.50 | 1,152.00 | 0.1M |
| 2025-06-25 | 1,156.50 | 1,165.50 | 1,156.50 | 1,161.00 | 0.0M |
| 2025-06-24 | 1,156.50 | 1,163.00 | 1,153.50 | 1,163.00 | 0.0M |
| 2025-06-23 | 1,170.00 | 1,175.00 | 1,168.50 | 1,169.00 | 0.0M |
| 2025-06-20 | 1,159.00 | 1,164.50 | 1,155.00 | 1,164.50 | 0.0M |
| 2025-06-19 | 1,151.00 | 1,158.00 | 1,151.00 | 1,156.00 | 0.0M |
| 2025-06-18 | 1,163.50 | 1,163.50 | 1,149.00 | 1,149.00 | 0.1M |
| 2025-06-17 | 1,162.50 | 1,162.50 | 1,158.50 | 1,160.00 | 0.0M |
| 2025-06-16 | 1,163.50 | 1,165.50 | 1,160.00 | 1,162.50 | 0.0M |
| 2025-06-13 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.50 | 0.0M |
| 2025-06-12 | 1,159.00 | 1,164.50 | 1,156.50 | 1,162.00 | 0.0M |
| 2025-06-11 | 1,154.50 | 1,161.00 | 1,154.50 | 1,158.50 | 0.0M |
| 2025-06-10 | 1,157.00 | 1,161.00 | 1,152.50 | 1,160.00 | 0.0M |
| 2025-06-09 | 1,157.50 | 1,160.50 | 1,156.50 | 1,159.00 | 0.0M |
| 2025-06-06 | 1,169.50 | 1,169.50 | 1,164.50 | 1,167.00 | 0.0M |
| 2025-06-05 | 1,166.50 | 1,173.00 | 1,166.50 | 1,173.00 | 0.0M |
| 2025-06-04 | 1,160.50 | 1,161.50 | 1,157.50 | 1,159.50 | 0.0M |
| 2025-06-03 | 1,161.50 | 1,166.50 | 1,160.00 | 1,166.50 | 0.1M |
| 2025-06-02 | 1,161.00 | 1,168.50 | 1,161.00 | 1,164.00 | 0.0M |
| 2025-05-30 | 1,164.50 | 1,164.50 | 1,149.50 | 1,153.00 | 0.0M |
| 2025-05-29 | 1,157.50 | 1,157.50 | 1,148.00 | 1,149.00 | 0.0M |
| 2025-05-28 | 1,156.50 | 1,166.00 | 1,155.00 | 1,165.50 | 0.0M |
| 2025-05-27 | 1,174.50 | 1,176.00 | 1,166.00 | 1,166.50 | 0.0M |
| 2025-05-26 | 1,179.50 | 1,179.50 | 1,173.00 | 1,173.50 | 0.0M |
| 2025-05-23 | 1,185.00 | 1,185.00 | 1,179.00 | 1,181.50 | 0.0M |
| 2025-05-22 | 1,191.50 | 1,193.50 | 1,186.00 | 1,190.00 | 0.1M |
| 2025-05-21 | 1,176.50 | 1,184.00 | 1,174.00 | 1,184.00 | 0.0M |
| 2025-05-20 | 1,173.50 | 1,183.00 | 1,171.00 | 1,180.50 | 0.0M |
| 2025-05-19 | 1,181.50 | 1,183.50 | 1,178.00 | 1,181.00 | 0.0M |
| 2025-05-16 | 1,178.00 | 1,186.00 | 1,176.50 | 1,180.50 | 0.1M |
| 2025-05-15 | 1,181.00 | 1,183.50 | 1,177.00 | 1,181.50 | 0.0M |
| 2025-05-14 | 1,167.50 | 1,181.50 | 1,166.00 | 1,171.00 | 0.0M |
| 2025-05-13 | 1,157.00 | 1,166.00 | 1,155.50 | 1,165.50 | 0.0M |
| 2025-05-12 | 1,178.50 | 1,187.00 | 1,177.50 | 1,178.00 | 0.0M |
| 2025-05-09 | 1,185.00 | 1,188.00 | 1,181.00 | 1,184.00 | 0.0M |
| 2025-05-08 | 1,198.50 | 1,208.50 | 1,196.50 | 1,199.00 | 0.1M |
| 2025-05-07 | 1,198.50 | 1,204.00 | 1,194.50 | 1,201.00 | 0.0M |
| 2025-05-02 | 1,205.00 | 1,207.50 | 1,196.00 | 1,203.50 | 0.0M |
| 2025-05-01 | 1,210.50 | 1,216.00 | 1,204.50 | 1,209.00 | 0.0M |
| 2025-04-30 | 1,212.50 | 1,219.50 | 1,210.00 | 1,212.50 | 0.1M |
| 2025-04-28 | 1,220.50 | 1,221.00 | 1,212.50 | 1,220.50 | 0.0M |
| 2025-04-25 | 1,235.00 | 1,236.50 | 1,226.00 | 1,230.50 | 0.0M |
| 2025-04-24 | 1,240.00 | 1,249.50 | 1,238.50 | 1,248.00 | 0.0M |
| 2025-04-23 | 1,246.50 | 1,257.00 | 1,246.00 | 1,251.50 | 0.0M |
| 2025-04-22 | 1,284.50 | 1,285.00 | 1,277.50 | 1,279.50 | 0.0M |
| 2025-04-21 | 1,273.50 | 1,284.00 | 1,269.50 | 1,280.00 | 0.0M |
| 2025-04-18 | 1,271.50 | 1,280.00 | 1,264.00 | 1,265.50 | 0.0M |
| 2025-04-17 | 1,294.00 | 1,297.50 | 1,279.50 | 1,279.50 | 0.0M |
| 2025-04-16 | 1,287.50 | 1,307.00 | 1,284.00 | 1,300.00 | 0.0M |
| 2025-04-15 | 1,289.00 | 1,291.50 | 1,281.50 | 1,291.50 | 0.0M |
| 2025-04-14 | 1,300.00 | 1,304.50 | 1,289.50 | 1,304.50 | 0.0M |
| 2025-04-11 | 1,339.50 | 1,345.00 | 1,310.50 | 1,313.50 | 0.1M |
| 2025-04-10 | 1,262.50 | 1,294.50 | 1,262.50 | 1,279.50 | 0.3M |
| 2025-04-09 | 1,374.00 | 1,406.50 | 1,369.50 | 1,391.50 | 0.1M |
| 2025-04-08 | 1,367.00 | 1,367.00 | 1,331.00 | 1,344.00 | 0.1M |
| 2025-04-07 | 1,483.50 | 1,494.50 | 1,408.50 | 1,438.00 | 0.2M |
| 2025-04-04 | 1,323.00 | 1,357.00 | 1,316.50 | 1,333.50 | 0.2M |
| 2025-04-03 | 1,311.00 | 1,312.00 | 1,285.00 | 1,288.50 | 0.2M |
| 2025-04-02 | 1,243.50 | 1,261.00 | 1,243.50 | 1,251.50 | 0.0M |
| 2025-04-01 | 1,231.00 | 1,249.00 | 1,229.50 | 1,249.00 | 0.1M |
| 2025-03-31 | 1,233.50 | 1,252.50 | 1,233.50 | 1,250.50 | 0.2M |
| 2025-03-28 | 1,197.00 | 1,211.00 | 1,196.00 | 1,203.50 | 0.0M |
| 2025-03-27 | 1,204.00 | 1,205.00 | 1,195.00 | 1,195.50 | 0.0M |
| 2025-03-26 | 1,191.50 | 1,199.00 | 1,190.00 | 1,193.50 | 0.0M |
| 2025-03-25 | 1,193.50 | 1,203.50 | 1,191.50 | 1,200.50 | 0.0M |
| 2025-03-24 | 1,196.00 | 1,204.00 | 1,196.00 | 1,203.00 | 0.0M |
| 2025-03-21 | 1,206.50 | 1,206.50 | 1,191.50 | 1,200.50 | 0.0M |
| 2025-03-19 | 1,205.50 | 1,205.50 | 1,193.50 | 1,202.00 | 0.0M |
| 2025-03-18 | 1,206.00 | 1,207.00 | 1,202.00 | 1,207.00 | 0.0M |
| 2025-03-17 | 1,225.50 | 1,225.50 | 1,219.00 | 1,222.00 | 0.0M |
| 2025-03-14 | 1,250.50 | 1,252.50 | 1,234.00 | 1,237.00 | 0.0M |
| 2025-03-13 | 1,238.50 | 1,246.00 | 1,234.00 | 1,244.50 | 0.0M |
| 2025-03-12 | 1,259.50 | 1,259.50 | 1,243.00 | 1,248.00 | 0.0M |
| 2025-03-11 | 1,264.50 | 1,280.50 | 1,257.50 | 1,257.50 | 0.0M |
| 2025-03-10 | 1,239.50 | 1,248.50 | 1,238.50 | 1,243.50 | 0.0M |
| 2025-03-07 | 1,243.50 | 1,250.00 | 1,235.00 | 1,242.00 | 0.0M |
| 2025-03-06 | 1,231.00 | 1,231.00 | 1,220.00 | 1,221.00 | 0.0M |
| 2025-03-05 | 1,240.50 | 1,246.50 | 1,232.50 | 1,237.00 | 0.0M |
| 2025-03-04 | 1,239.50 | 1,252.50 | 1,237.50 | 1,241.50 | 0.0M |
| 2025-03-03 | 1,238.50 | 1,243.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2025-02-28 | 1,243.50 | 1,261.00 | 1,243.00 | 1,252.00 | 0.0M |
| 2025-02-27 | 1,239.50 | 1,239.50 | 1,230.00 | 1,230.50 | 0.0M |
| 2025-02-26 | 1,240.50 | 1,250.00 | 1,239.50 | 1,239.50 | 0.0M |
| 2025-02-25 | 1,245.00 | 1,246.00 | 1,233.00 | 1,235.00 | 0.0M |
| 2025-02-21 | 1,237.00 | 1,238.00 | 1,228.50 | 1,229.50 | 0.0M |
| 2025-02-20 | 1,223.50 | 1,237.50 | 1,223.00 | 1,233.00 | 0.0M |
| 2025-02-19 | 1,215.00 | 1,221.00 | 1,211.50 | 1,218.00 | 0.0M |
| 2025-02-18 | 1,216.00 | 1,218.00 | 1,208.00 | 1,214.50 | 0.0M |
| 2025-02-17 | 1,228.00 | 1,240.50 | 1,215.00 | 1,218.00 | 0.1M |
| 2025-02-14 | 1,220.00 | 1,239.00 | 1,210.00 | 1,232.00 | 0.1M |
| 2025-02-13 | 1,235.00 | 1,235.00 | 1,217.00 | 1,218.50 | 0.0M |
| 2025-02-12 | 1,232.50 | 1,238.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2025-02-10 | 1,233.00 | 1,236.00 | 1,231.00 | 1,234.00 | 0.0M |
| 2025-02-07 | 1,228.00 | 1,235.50 | 1,226.50 | 1,232.00 | 0.0M |
| 2025-02-06 | 1,224.00 | 1,226.00 | 1,216.00 | 1,223.50 | 0.0M |
| 2025-02-05 | 1,226.00 | 1,232.50 | 1,217.50 | 1,228.50 | 0.0M |
| 2025-02-04 | 1,220.50 | 1,232.50 | 1,219.50 | 1,232.50 | 0.0M |
| 2025-02-03 | 1,233.00 | 1,246.00 | 1,231.50 | 1,240.50 | 0.0M |
| 2025-01-31 | 1,210.00 | 1,214.50 | 1,206.00 | 1,209.00 | 0.0M |
| 2025-01-30 | 1,219.50 | 1,219.50 | 1,211.00 | 1,212.00 | 0.0M |
| 2025-01-29 | 1,217.00 | 1,219.00 | 1,212.50 | 1,214.50 | 0.0M |
| 2025-01-28 | 1,229.00 | 1,235.50 | 1,215.50 | 1,224.00 | 0.0M |
| 2025-01-27 | 1,216.00 | 1,224.00 | 1,212.00 | 1,223.00 | 0.1M |
| 2025-01-24 | 1,223.50 | 1,229.00 | 1,216.00 | 1,227.00 | 0.0M |
| 2025-01-23 | 1,227.50 | 1,231.50 | 1,223.50 | 1,224.00 | 0.0M |
| 2025-01-22 | 1,233.00 | 1,236.50 | 1,230.00 | 1,230.50 | 0.1M |
| 2025-01-21 | 1,235.00 | 1,252.50 | 1,235.00 | 1,244.00 | 0.0M |
| 2025-01-20 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 0.1M |
| 2025-01-17 | 1,258.00 | 1,273.00 | 1,258.00 | 1,260.50 | 0.0M |
| 2025-01-16 | 1,246.00 | 1,255.00 | 1,243.00 | 1,253.00 | 0.0M |
| 2025-01-15 | 1,248.00 | 1,256.00 | 1,246.00 | 1,254.00 | 0.0M |
| 2025-01-14 | 1,244.00 | 1,263.50 | 1,244.00 | 1,257.00 | 0.1M |
| 2025-01-10 | 1,240.00 | 1,243.00 | 1,235.00 | 1,242.50 | 0.0M |
| 2025-01-09 | 1,221.00 | 1,237.00 | 1,221.00 | 1,233.00 | 0.1M |
| 2025-01-08 | 1,217.00 | 1,223.00 | 1,216.50 | 1,219.50 | 0.0M |
| 2025-01-07 | 1,217.50 | 1,222.00 | 1,207.00 | 1,212.00 | 0.0M |
| 2025-01-06 | 1,208.50 | 1,228.50 | 1,206.50 | 1,226.00 | 0.1M |