619.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 609.50 | 610.70 | 606.10 | 607.20 | 212.2K |
| 09:05 | 607.60 | 608.40 | 605.40 | 605.50 | 128.2K |
| 09:10 | 605.80 | 606.90 | 604.10 | 605.60 | 141.7K |
| 09:15 | 605.50 | 606.30 | 604.30 | 604.90 | 124.3K |
| 09:20 | 605.10 | 607.30 | 605.10 | 606.90 | 38.2K |
| 09:25 | 606.90 | 608.20 | 606.90 | 607.40 | 47.6K |
| 09:30 | 607.10 | 608.60 | 606.80 | 608.00 | 129.3K |
| 09:35 | 608.50 | 608.70 | 606.80 | 608.10 | 69.5K |
| 09:40 | 608.10 | 608.30 | 607.50 | 607.90 | 28.3K |
| 09:45 | 608.30 | 609.20 | 607.90 | 609.20 | 8.3K |
| 09:50 | 608.80 | 610.50 | 608.80 | 610.50 | 28.2K |
| 09:55 | 610.60 | 610.90 | 608.60 | 608.60 | 19.2K |
| 10:00 | 608.50 | 608.60 | 607.20 | 608.60 | 50.5K |
| 10:05 | 608.80 | 610.50 | 608.70 | 610.50 | 41.4K |
| 10:10 | 610.70 | 611.00 | 609.50 | 609.50 | 46.0K |
| 10:15 | 609.90 | 610.20 | 608.40 | 608.50 | 78.6K |
| 10:20 | 608.40 | 609.10 | 608.20 | 608.30 | 8.6K |
| 10:25 | 608.80 | 609.10 | 608.60 | 608.80 | 4.6K |
| 10:30 | 608.50 | 608.80 | 607.20 | 608.50 | 88.4K |
| 10:35 | 608.10 | 608.50 | 607.70 | 608.20 | 71.6K |
| 10:40 | 608.10 | 608.10 | 607.50 | 607.60 | 16.4K |
| 10:45 | 607.60 | 609.20 | 607.60 | 608.80 | 5.0K |
| 10:50 | 608.50 | 608.80 | 608.50 | 608.50 | 11.5K |
| 11:00 | 608.00 | 608.00 | 607.90 | 608.00 | 1.5K |
| 11:05 | 608.80 | 608.90 | 608.80 | 608.90 | 0.7K |
| 11:10 | 609.00 | 609.10 | 608.90 | 608.90 | 5.2K |
| 11:15 | 608.70 | 608.70 | 607.90 | 607.90 | 60.9K |
| 11:20 | 608.00 | 608.30 | 608.00 | 608.30 | 1.4K |
| 11:25 | 608.30 | 608.90 | 608.30 | 608.50 | 23.5K |
| 11:30 | 608.80 | 608.80 | 608.80 | 608.80 | 0.5K |
| 12:30 | 609.40 | 609.80 | 608.80 | 608.80 | 15.6K |
| 12:35 | 609.30 | 610.80 | 609.30 | 610.80 | 61.2K |
| 12:40 | 610.60 | 612.00 | 610.60 | 612.00 | 49.3K |
| 12:45 | 612.10 | 612.50 | 611.60 | 611.60 | 11.0K |
| 12:50 | 611.50 | 612.10 | 611.10 | 611.90 | 35.0K |
| 12:55 | 611.60 | 612.30 | 611.60 | 612.00 | 10.3K |
| 13:00 | 612.00 | 612.10 | 611.50 | 611.50 | 4.1K |
| 13:05 | 611.60 | 611.60 | 610.90 | 610.90 | 0.9K |
| 13:10 | 610.50 | 611.40 | 610.50 | 611.40 | 9.2K |
| 13:15 | 610.80 | 611.20 | 610.80 | 611.10 | 2.6K |
| 13:20 | 611.50 | 611.50 | 611.50 | 611.50 | 0.1K |
| 13:25 | 612.00 | 612.20 | 611.30 | 611.30 | 2.2K |
| 13:30 | 611.60 | 612.20 | 611.60 | 612.10 | 12.5K |
| 13:35 | 611.70 | 611.70 | 611.50 | 611.50 | 0.6K |
| 13:40 | 611.10 | 611.10 | 611.10 | 611.10 | 3.4K |
| 13:45 | 611.70 | 612.20 | 611.60 | 611.90 | 3.6K |
| 13:50 | 612.00 | 612.20 | 612.00 | 612.10 | 3.0K |
| 13:55 | 612.30 | 612.40 | 612.30 | 612.30 | 2.0K |
| 14:00 | 611.90 | 612.00 | 610.40 | 610.70 | 55.2K |
| 14:05 | 610.90 | 611.10 | 610.90 | 611.10 | 49.3K |
| 14:10 | 611.90 | 611.90 | 611.40 | 611.40 | 14.9K |
| 14:15 | 611.30 | 611.50 | 610.90 | 611.50 | 10.8K |
| 14:20 | 611.60 | 611.60 | 611.60 | 611.60 | 1.0K |
| 14:25 | 611.30 | 611.30 | 611.30 | 611.30 | 1.6K |
| 14:30 | 611.30 | 611.30 | 611.30 | 611.30 | 10.7K |
| 14:35 | 611.30 | 611.30 | 610.70 | 611.00 | 25.1K |
| 14:40 | 611.10 | 611.60 | 611.10 | 611.60 | 11.4K |
| 14:45 | 611.40 | 611.60 | 611.40 | 611.40 | 6.7K |
| 14:50 | 611.70 | 612.30 | 611.70 | 612.20 | 10.0K |
| 14:55 | 611.90 | 612.00 | 611.70 | 611.90 | 3.6K |
| 15:00 | 611.70 | 612.60 | 611.50 | 612.60 | 31.9K |
| 15:05 | 613.10 | 613.80 | 613.10 | 613.70 | 33.5K |
| 15:10 | 613.60 | 614.40 | 613.60 | 614.10 | 10.8K |
| 15:15 | 614.30 | 614.70 | 614.30 | 614.70 | 11.7K |
| 15:20 | 615.00 | 615.00 | 614.30 | 614.90 | 14.6K |
| 15:30 | 614.30 | 614.30 | 614.30 | 614.30 | 22.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 619.50 | 627.50 | 618.00 | 619.40 | 9.1M |
| 2025-09-25 | 618.10 | 622.10 | 614.00 | 620.90 | 4.8M |
| 2025-09-24 | 609.50 | 615.00 | 604.10 | 614.30 | 2.0M |
| 2025-09-22 | 607.40 | 617.30 | 607.40 | 610.70 | 4.3M |
| 2025-09-19 | 617.20 | 620.80 | 596.10 | 605.20 | 10.0M |
| 2025-09-18 | 607.90 | 613.50 | 600.60 | 609.80 | 2.7M |
| 2025-09-17 | 608.00 | 609.00 | 599.30 | 604.90 | 1.6M |
| 2025-09-16 | 613.20 | 618.50 | 607.50 | 612.10 | 4.2M |
| 2025-09-12 | 614.10 | 615.00 | 607.00 | 609.80 | 3.1M |
| 2025-09-11 | 600.80 | 606.50 | 597.50 | 605.60 | 3.8M |
| 2025-09-10 | 596.10 | 603.40 | 594.40 | 602.80 | 3.0M |
| 2025-09-09 | 607.10 | 611.00 | 594.20 | 596.00 | 4.8M |
| 2025-09-08 | 597.50 | 604.90 | 593.90 | 601.90 | 3.9M |
| 2025-09-05 | 588.80 | 591.70 | 582.00 | 589.00 | 3.3M |
| 2025-09-04 | 571.10 | 580.30 | 570.00 | 579.80 | 4.0M |
| 2025-09-03 | 577.50 | 579.20 | 565.50 | 567.90 | 2.4M |
| 2025-09-02 | 576.00 | 582.40 | 574.90 | 580.90 | 3.5M |
| 2025-09-01 | 572.30 | 579.80 | 566.60 | 573.20 | 4.1M |
| 2025-08-29 | 580.00 | 580.80 | 575.50 | 578.30 | 1.5M |
| 2025-08-28 | 572.40 | 584.00 | 570.80 | 584.00 | 4.3M |
| 2025-08-27 | 577.90 | 578.20 | 572.10 | 575.70 | 1.8M |
| 2025-08-26 | 585.70 | 587.00 | 573.90 | 577.30 | 6.9M |
| 2025-08-25 | 596.70 | 598.20 | 587.00 | 589.10 | 4.3M |
| 2025-08-22 | 584.00 | 588.80 | 579.10 | 587.50 | 1.9M |
| 2025-08-21 | 586.90 | 586.90 | 578.30 | 581.10 | 2.7M |
| 2025-08-20 | 590.00 | 592.50 | 584.70 | 587.20 | 4.1M |
| 2025-08-19 | 598.40 | 599.00 | 590.10 | 594.20 | 3.7M |
| 2025-08-18 | 591.90 | 599.40 | 591.70 | 596.00 | 4.7M |
| 2025-08-15 | 578.40 | 591.40 | 578.10 | 590.90 | 4.8M |
| 2025-08-14 | 579.60 | 580.30 | 570.60 | 571.90 | 3.5M |
| 2025-08-13 | 583.00 | 589.40 | 579.40 | 584.60 | 5.2M |
| 2025-08-12 | 567.10 | 581.80 | 566.10 | 575.20 | 7.0M |
| 2025-08-08 | 551.30 | 565.60 | 551.30 | 559.70 | 7.2M |
| 2025-08-07 | 536.60 | 549.50 | 536.60 | 547.00 | 4.0M |
| 2025-08-06 | 528.40 | 540.80 | 528.40 | 539.80 | 2.9M |
| 2025-08-05 | 526.60 | 531.00 | 523.80 | 528.70 | 2.7M |
| 2025-08-04 | 510.50 | 521.80 | 509.90 | 521.20 | 5.7M |
| 2025-08-01 | 528.60 | 537.70 | 527.40 | 532.90 | 5.2M |
| 2025-07-31 | 525.40 | 532.10 | 523.40 | 530.30 | 2.8M |
| 2025-07-30 | 518.40 | 522.90 | 516.60 | 522.80 | 1.7M |
| 2025-07-29 | 520.30 | 520.40 | 515.70 | 518.50 | 2.8M |
| 2025-07-28 | 534.80 | 534.80 | 525.90 | 526.10 | 2.5M |
| 2025-07-25 | 539.80 | 541.20 | 532.30 | 533.40 | 2.9M |
| 2025-07-24 | 537.40 | 547.00 | 537.00 | 543.80 | 7.2M |
| 2025-07-23 | 511.80 | 529.40 | 509.40 | 524.60 | 14.3M |
| 2025-07-22 | 494.30 | 503.30 | 488.50 | 493.90 | 3.4M |
| 2025-07-18 | 498.40 | 498.50 | 492.50 | 493.40 | 1.6M |
| 2025-07-17 | 485.50 | 495.80 | 484.60 | 495.80 | 2.3M |
| 2025-07-16 | 490.80 | 491.90 | 485.90 | 488.50 | 2.0M |
| 2025-07-15 | 492.90 | 494.90 | 487.60 | 490.00 | 1.5M |
| 2025-07-14 | 487.00 | 492.90 | 484.50 | 489.80 | 1.7M |
| 2025-07-11 | 491.30 | 496.00 | 487.30 | 489.80 | 4.8M |
| 2025-07-10 | 489.40 | 489.70 | 481.90 | 485.50 | 2.0M |
| 2025-07-09 | 492.80 | 493.70 | 487.70 | 491.30 | 1.6M |
| 2025-07-08 | 484.10 | 488.60 | 483.60 | 487.70 | 1.6M |
| 2025-07-07 | 490.50 | 491.70 | 483.80 | 484.90 | 1.8M |
| 2025-07-04 | 496.30 | 496.90 | 488.30 | 491.30 | 3.2M |
| 2025-07-03 | 490.10 | 491.40 | 487.00 | 491.20 | 1.3M |
| 2025-07-02 | 486.20 | 494.10 | 485.70 | 492.30 | 3.4M |
| 2025-07-01 | 498.30 | 498.90 | 490.40 | 491.90 | 4.0M |
| 2025-06-30 | 503.60 | 506.20 | 497.60 | 499.90 | 7.6M |
| 2025-06-27 | 489.80 | 497.90 | 488.80 | 495.60 | 7.9M |
| 2025-06-26 | 475.70 | 483.00 | 475.70 | 482.50 | 2.9M |
| 2025-06-25 | 477.60 | 478.00 | 470.40 | 474.70 | 1.8M |
| 2025-06-24 | 478.90 | 480.70 | 472.50 | 474.40 | 3.3M |
| 2025-06-23 | 468.20 | 468.40 | 462.90 | 467.80 | 3.0M |
| 2025-06-20 | 476.80 | 479.80 | 472.00 | 472.00 | 1.6M |
| 2025-06-19 | 483.00 | 483.70 | 476.30 | 478.40 | 2.7M |
| 2025-06-18 | 473.20 | 484.50 | 472.70 | 484.40 | 2.8M |
| 2025-06-17 | 474.20 | 477.10 | 473.10 | 476.40 | 1.6M |
| 2025-06-16 | 472.50 | 476.30 | 469.40 | 473.70 | 4.5M |
| 2025-06-13 | 472.00 | 473.30 | 461.90 | 466.50 | 7.7M |
| 2025-06-12 | 477.00 | 479.60 | 472.30 | 474.80 | 3.2M |
| 2025-06-11 | 480.30 | 480.40 | 475.40 | 477.70 | 3.0M |
| 2025-06-10 | 478.90 | 482.40 | 474.70 | 476.50 | 2.7M |
| 2025-06-09 | 478.00 | 479.00 | 475.60 | 476.20 | 2.4M |
| 2025-06-06 | 468.60 | 473.30 | 468.60 | 471.40 | 2.4M |
| 2025-06-05 | 471.10 | 472.20 | 465.70 | 466.70 | 3.3M |
| 2025-06-04 | 476.40 | 479.50 | 475.70 | 476.30 | 3.0M |
| 2025-06-03 | 475.80 | 477.50 | 471.60 | 471.60 | 1.8M |
| 2025-06-02 | 475.20 | 475.50 | 470.20 | 473.70 | 3.0M |
| 2025-05-30 | 473.70 | 485.70 | 473.40 | 484.40 | 8.5M |
| 2025-05-29 | 479.60 | 487.40 | 478.20 | 486.50 | 7.7M |
| 2025-05-28 | 480.50 | 481.70 | 471.90 | 472.70 | 7.5M |
| 2025-05-27 | 465.60 | 473.00 | 463.90 | 472.50 | 2.2M |
| 2025-05-26 | 462.60 | 467.40 | 461.10 | 465.70 | 4.3M |
| 2025-05-23 | 457.50 | 463.20 | 457.00 | 460.50 | 2.3M |
| 2025-05-22 | 452.80 | 457.00 | 450.20 | 453.90 | 2.7M |
| 2025-05-21 | 464.80 | 466.20 | 458.90 | 459.50 | 2.2M |
| 2025-05-20 | 467.10 | 469.10 | 459.30 | 461.10 | 2.7M |
| 2025-05-19 | 460.60 | 463.80 | 458.70 | 461.50 | 3.0M |
| 2025-05-16 | 464.10 | 464.30 | 456.80 | 461.70 | 1.8M |
| 2025-05-15 | 462.30 | 465.20 | 459.10 | 461.70 | 2.4M |
| 2025-05-14 | 472.70 | 473.50 | 460.70 | 469.40 | 2.6M |
| 2025-05-13 | 481.40 | 481.70 | 472.90 | 472.90 | 4.6M |
| 2025-05-12 | 464.70 | 464.70 | 456.90 | 463.90 | 3.6M |
| 2025-05-09 | 458.30 | 461.90 | 456.20 | 460.80 | 3.6M |
| 2025-05-08 | 448.40 | 450.20 | 441.10 | 449.30 | 3.0M |
| 2025-05-07 | 449.60 | 451.80 | 444.40 | 447.90 | 2.9M |
| 2025-05-02 | 444.30 | 450.80 | 442.00 | 444.90 | 5.7M |
| 2025-05-01 | 439.50 | 444.20 | 435.30 | 441.10 | 5.9M |
| 2025-04-30 | 438.00 | 440.10 | 433.30 | 438.10 | 3.8M |
| 2025-04-28 | 433.10 | 438.60 | 431.10 | 431.10 | 3.1M |
| 2025-04-25 | 422.30 | 429.00 | 420.90 | 426.10 | 5.1M |
| 2025-04-24 | 419.70 | 420.60 | 412.50 | 413.70 | 3.4M |
| 2025-04-23 | 413.90 | 415.00 | 407.90 | 411.70 | 5.0M |
| 2025-04-22 | 392.30 | 396.60 | 390.70 | 396.00 | 2.1M |
| 2025-04-21 | 399.40 | 401.10 | 391.90 | 394.40 | 2.4M |
| 2025-04-18 | 399.60 | 404.80 | 394.70 | 403.60 | 2.5M |
| 2025-04-17 | 386.50 | 395.40 | 384.00 | 395.40 | 3.2M |
| 2025-04-16 | 391.00 | 393.00 | 378.70 | 384.20 | 4.2M |
| 2025-04-15 | 392.30 | 394.40 | 389.10 | 389.10 | 4.6M |
| 2025-04-14 | 383.50 | 391.50 | 382.00 | 382.00 | 10.2M |
| 2025-04-11 | 360.20 | 378.40 | 355.30 | 376.40 | 10.0M |
| 2025-04-10 | 400.00 | 400.70 | 389.60 | 398.10 | 10.6M |
| 2025-04-09 | 346.50 | 354.00 | 333.00 | 344.00 | 29.5M |
| 2025-04-08 | 365.00 | 374.00 | 360.00 | 368.20 | 18.3M |
| 2025-04-07 | 313.80 | 345.40 | 313.30 | 325.00 | 22.5M |
| 2025-04-04 | 395.90 | 401.90 | 373.30 | 388.60 | 15.2M |
| 2025-04-03 | 408.50 | 420.00 | 407.20 | 417.20 | 11.2M |
| 2025-04-02 | 449.70 | 449.70 | 436.70 | 444.20 | 5.2M |
| 2025-04-01 | 455.00 | 459.50 | 445.30 | 447.00 | 5.5M |
| 2025-03-31 | 452.70 | 455.20 | 442.90 | 447.00 | 11.7M |
| 2025-03-28 | 488.20 | 488.60 | 475.90 | 480.80 | 8.1M |
| 2025-03-27 | 482.30 | 489.00 | 480.50 | 487.20 | 10.5M |
| 2025-03-26 | 492.30 | 493.30 | 485.60 | 490.80 | 7.0M |
| 2025-03-25 | 489.90 | 491.90 | 481.90 | 485.00 | 5.4M |
| 2025-03-24 | 488.50 | 489.30 | 481.80 | 482.20 | 4.1M |
| 2025-03-21 | 480.70 | 492.10 | 479.80 | 487.50 | 8.1M |
| 2025-03-19 | 480.90 | 490.50 | 480.90 | 484.60 | 6.9M |
| 2025-03-18 | 479.90 | 483.30 | 478.40 | 480.40 | 8.0M |
| 2025-03-17 | 466.60 | 470.70 | 465.20 | 468.30 | 6.2M |
| 2025-03-14 | 447.20 | 459.40 | 445.40 | 455.80 | 9.7M |
| 2025-03-13 | 456.00 | 460.40 | 450.20 | 451.20 | 10.1M |
| 2025-03-12 | 441.10 | 452.90 | 441.10 | 449.30 | 5.6M |
| 2025-03-11 | 436.90 | 442.30 | 424.60 | 442.30 | 10.4M |
| 2025-03-10 | 455.10 | 456.70 | 449.10 | 451.90 | 3.9M |
| 2025-03-07 | 452.30 | 459.80 | 451.30 | 454.70 | 8.6M |
| 2025-03-06 | 463.40 | 471.10 | 462.80 | 469.10 | 9.4M |
| 2025-03-05 | 455.50 | 461.50 | 451.50 | 457.70 | 11.4M |
| 2025-03-04 | 456.80 | 459.30 | 446.50 | 454.70 | 8.6M |
| 2025-03-03 | 457.90 | 462.50 | 452.40 | 462.00 | 5.4M |
| 2025-02-28 | 455.80 | 456.00 | 441.70 | 455.30 | 6.8M |
| 2025-02-27 | 458.30 | 465.00 | 457.70 | 464.70 | 3.5M |
| 2025-02-26 | 457.30 | 458.70 | 449.40 | 458.70 | 4.1M |
| 2025-02-25 | 453.60 | 463.90 | 453.60 | 461.50 | 4.7M |
| 2025-02-21 | 460.10 | 466.40 | 459.40 | 464.70 | 7.5M |
| 2025-02-20 | 470.10 | 471.20 | 459.60 | 463.60 | 5.0M |
| 2025-02-19 | 476.80 | 480.60 | 472.00 | 474.90 | 3.9M |
| 2025-02-18 | 476.60 | 483.30 | 475.10 | 478.20 | 3.2M |
| 2025-02-17 | 472.30 | 477.70 | 470.90 | 475.20 | 3.6M |
| 2025-02-14 | 478.90 | 482.00 | 472.70 | 473.10 | 6.8M |
| 2025-02-13 | 469.60 | 477.20 | 467.50 | 476.00 | 5.7M |
| 2025-02-12 | 464.10 | 465.70 | 459.60 | 465.00 | 4.7M |
| 2025-02-10 | 464.50 | 466.20 | 461.40 | 464.50 | 3.1M |
| 2025-02-07 | 468.00 | 469.50 | 462.50 | 465.10 | 5.7M |
| 2025-02-06 | 470.60 | 476.90 | 468.90 | 471.20 | 4.0M |
| 2025-02-05 | 469.40 | 476.20 | 464.40 | 467.00 | 3.9M |
| 2025-02-04 | 472.20 | 473.30 | 461.90 | 465.80 | 5.7M |
| 2025-02-03 | 463.10 | 471.00 | 457.70 | 459.40 | 9.2M |
| 2025-01-31 | 482.70 | 486.30 | 479.10 | 486.30 | 6.5M |
| 2025-01-30 | 475.90 | 482.50 | 475.60 | 481.30 | 5.7M |
| 2025-01-29 | 477.10 | 481.20 | 475.70 | 479.50 | 6.2M |
| 2025-01-28 | 468.70 | 478.80 | 463.80 | 472.30 | 8.2M |
| 2025-01-27 | 478.00 | 481.50 | 471.70 | 473.50 | 7.8M |
| 2025-01-24 | 472.60 | 478.70 | 467.80 | 470.00 | 5.3M |
| 2025-01-23 | 469.30 | 473.10 | 465.50 | 471.40 | 3.9M |
| 2025-01-22 | 465.40 | 467.90 | 463.00 | 466.00 | 3.8M |
| 2025-01-21 | 463.50 | 464.50 | 451.50 | 458.40 | 5.2M |
| 2025-01-20 | 453.00 | 461.00 | 452.20 | 457.20 | 4.8M |
| 2025-01-17 | 447.40 | 447.70 | 436.70 | 446.90 | 7.4M |
| 2025-01-16 | 455.80 | 459.20 | 449.00 | 450.50 | 4.5M |
| 2025-01-15 | 454.80 | 456.70 | 447.90 | 450.50 | 8.0M |
| 2025-01-14 | 457.30 | 458.90 | 443.70 | 448.30 | 7.5M |
| 2025-01-10 | 462.60 | 466.30 | 458.90 | 458.90 | 6.8M |
| 2025-01-09 | 475.80 | 476.20 | 463.30 | 466.80 | 7.7M |
| 2025-01-08 | 480.00 | 480.40 | 474.80 | 478.70 | 4.2M |
| 2025-01-07 | 478.80 | 487.70 | 474.30 | 484.00 | 6.8M |
| 2025-01-06 | 484.60 | 488.30 | 470.60 | 473.10 | 9.2M |