189.11
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 198.11 | 199.95 | 196.80 | 199.50 | 1,699.9K |
| 09:35 | 199.40 | 199.40 | 195.07 | 195.07 | 1,068.2K |
| 09:40 | 195.35 | 197.80 | 195.35 | 195.69 | 995.5K |
| 09:45 | 195.67 | 195.85 | 194.00 | 195.00 | 1,159.4K |
| 09:50 | 194.91 | 194.99 | 192.38 | 192.38 | 884.3K |
| 09:55 | 192.38 | 194.71 | 191.64 | 194.50 | 1,085.5K |
| 10:00 | 194.50 | 195.05 | 192.30 | 192.85 | 614.0K |
| 10:05 | 192.86 | 193.96 | 192.01 | 193.96 | 440.1K |
| 10:10 | 193.96 | 193.96 | 191.50 | 191.99 | 493.0K |
| 10:15 | 192.03 | 192.32 | 191.16 | 191.19 | 471.4K |
| 10:20 | 191.18 | 192.46 | 190.80 | 192.43 | 570.8K |
| 10:25 | 192.45 | 193.30 | 191.60 | 192.42 | 253.0K |
| 10:30 | 192.42 | 194.28 | 192.42 | 194.14 | 210.9K |
| 10:35 | 194.04 | 194.17 | 191.70 | 192.91 | 261.4K |
| 10:40 | 192.88 | 193.70 | 191.70 | 192.31 | 248.5K |
| 10:45 | 192.31 | 193.81 | 192.04 | 193.26 | 237.8K |
| 10:50 | 193.40 | 194.55 | 193.00 | 193.57 | 256.0K |
| 10:55 | 193.85 | 194.27 | 192.97 | 193.86 | 86.3K |
| 11:00 | 193.86 | 194.81 | 193.66 | 194.62 | 227.1K |
| 11:05 | 194.62 | 194.62 | 192.70 | 193.30 | 167.4K |
| 11:10 | 193.09 | 193.09 | 191.80 | 192.73 | 259.9K |
| 11:15 | 192.73 | 192.87 | 192.01 | 192.69 | 169.8K |
| 11:20 | 192.70 | 192.70 | 191.68 | 191.71 | 188.9K |
| 11:25 | 191.70 | 192.50 | 191.56 | 192.30 | 143.7K |
| 13:00 | 192.25 | 192.57 | 191.85 | 191.86 | 137.2K |
| 13:05 | 191.85 | 192.08 | 191.28 | 191.57 | 226.1K |
| 13:10 | 191.60 | 192.30 | 191.54 | 191.85 | 138.6K |
| 13:15 | 191.84 | 192.41 | 191.84 | 192.06 | 147.6K |
| 13:20 | 192.05 | 192.62 | 192.00 | 192.23 | 163.8K |
| 13:25 | 192.23 | 192.56 | 192.10 | 192.45 | 146.9K |
| 13:30 | 192.46 | 192.46 | 191.60 | 192.00 | 162.9K |
| 13:35 | 191.78 | 191.78 | 190.79 | 190.99 | 482.2K |
| 13:40 | 190.99 | 191.67 | 190.98 | 191.30 | 170.2K |
| 13:45 | 191.31 | 193.07 | 191.12 | 193.07 | 174.7K |
| 13:50 | 193.10 | 193.25 | 191.39 | 191.39 | 203.0K |
| 13:55 | 191.51 | 192.04 | 191.00 | 191.13 | 233.4K |
| 14:00 | 191.13 | 192.71 | 191.13 | 192.50 | 142.7K |
| 14:05 | 193.00 | 193.00 | 191.48 | 191.66 | 144.6K |
| 14:10 | 191.79 | 191.79 | 190.04 | 190.08 | 434.2K |
| 14:15 | 190.03 | 190.49 | 190.01 | 190.03 | 358.6K |
| 14:20 | 190.05 | 190.47 | 190.00 | 190.02 | 387.5K |
| 14:25 | 190.02 | 190.50 | 189.23 | 190.44 | 631.6K |
| 14:30 | 190.44 | 190.44 | 189.00 | 189.10 | 417.0K |
| 14:35 | 189.10 | 189.10 | 188.20 | 188.38 | 589.6K |
| 14:40 | 188.50 | 190.00 | 188.20 | 190.00 | 524.8K |
| 14:45 | 190.00 | 190.48 | 189.20 | 189.40 | 437.9K |
| 14:50 | 189.27 | 189.27 | 188.89 | 189.20 | 475.8K |
| 14:55 | 189.20 | 190.00 | 189.16 | 190.00 | 271.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 197.01 | 200.13 | 188.20 | 189.11 | 19.7M |
| 2025-09-25 | 200.00 | 212.00 | 199.01 | 202.48 | 21.0M |
| 2025-09-24 | 200.27 | 205.88 | 192.60 | 199.10 | 26.5M |
| 2025-09-23 | 200.00 | 207.60 | 194.82 | 206.00 | 31.9M |
| 2025-09-22 | 180.20 | 207.60 | 177.01 | 203.00 | 41.3M |
| 2025-09-19 | 176.00 | 176.88 | 167.81 | 173.00 | 19.5M |
| 2025-09-18 | 176.00 | 185.00 | 169.00 | 175.00 | 30.1M |
| 2025-09-17 | 177.11 | 180.55 | 170.08 | 172.80 | 24.9M |
| 2025-09-16 | 178.47 | 188.98 | 176.66 | 180.58 | 28.6M |
| 2025-09-15 | 189.11 | 200.00 | 166.00 | 181.30 | 56.8M |
| 2025-09-12 | 165.77 | 183.60 | 165.00 | 183.60 | 39.5M |
| 2025-08-28 | 142.98 | 153.00 | 142.67 | 153.00 | 30.6M |
| 2025-08-27 | 141.58 | 155.95 | 140.70 | 143.01 | 35.0M |
| 2025-08-26 | 149.99 | 149.99 | 140.72 | 143.17 | 30.9M |
| 2025-08-25 | 158.10 | 174.98 | 148.00 | 157.90 | 50.3M |
| 2025-08-22 | 150.96 | 154.68 | 143.66 | 149.82 | 36.5M |
| 2025-08-21 | 148.00 | 158.75 | 136.42 | 138.80 | 38.6M |
| 2025-08-20 | 123.00 | 152.74 | 121.00 | 147.04 | 30.9M |
| 2025-08-19 | 110.30 | 134.70 | 110.30 | 127.28 | 28.6M |
| 2025-08-18 | 108.50 | 113.66 | 104.32 | 112.25 | 16.0M |
| 2025-08-15 | 105.05 | 108.46 | 103.96 | 105.66 | 10.5M |
| 2025-08-14 | 109.01 | 111.98 | 105.39 | 105.55 | 15.4M |
| 2025-08-13 | 107.63 | 109.99 | 106.00 | 109.72 | 12.6M |
| 2025-08-12 | 98.33 | 108.48 | 97.56 | 107.93 | 19.1M |
| 2025-08-11 | 100.25 | 101.98 | 97.68 | 98.80 | 11.8M |
| 2025-08-08 | 103.61 | 104.35 | 100.00 | 100.67 | 9.0M |
| 2025-08-07 | 101.93 | 106.00 | 100.81 | 103.60 | 10.5M |
| 2025-08-06 | 101.98 | 104.65 | 100.80 | 101.88 | 8.2M |
| 2025-08-05 | 103.31 | 103.93 | 101.02 | 101.98 | 8.7M |
| 2025-08-04 | 95.01 | 104.50 | 94.53 | 104.28 | 16.7M |
| 2025-08-01 | 98.01 | 99.69 | 93.88 | 94.49 | 10.2M |
| 2025-07-31 | 97.00 | 104.06 | 97.00 | 99.30 | 13.3M |
| 2025-07-30 | 98.29 | 100.47 | 97.50 | 98.53 | 8.7M |
| 2025-07-29 | 95.50 | 99.98 | 94.77 | 99.50 | 13.6M |
| 2025-07-28 | 93.03 | 97.47 | 92.48 | 95.76 | 14.7M |
| 2025-07-25 | 87.08 | 93.90 | 86.66 | 93.03 | 15.5M |
| 2025-07-24 | 87.35 | 88.50 | 86.20 | 87.03 | 5.8M |
| 2025-07-23 | 85.60 | 88.50 | 85.18 | 87.40 | 6.8M |
| 2025-07-22 | 86.92 | 87.70 | 85.79 | 86.68 | 6.0M |
| 2025-07-21 | 86.80 | 87.50 | 86.00 | 86.69 | 4.8M |
| 2025-07-18 | 89.49 | 90.19 | 86.60 | 87.54 | 7.3M |
| 2025-07-17 | 88.18 | 89.30 | 87.06 | 88.42 | 6.4M |
| 2025-07-16 | 86.29 | 89.98 | 85.50 | 88.99 | 10.8M |
| 2025-07-15 | 86.90 | 87.79 | 84.61 | 85.54 | 7.0M |
| 2025-07-14 | 87.08 | 87.40 | 84.50 | 86.00 | 7.8M |
| 2025-07-11 | 86.78 | 88.01 | 84.50 | 87.95 | 7.1M |
| 2025-07-10 | 87.00 | 88.34 | 85.28 | 87.03 | 6.0M |
| 2025-07-09 | 93.50 | 93.61 | 86.60 | 87.00 | 12.5M |
| 2025-07-08 | 90.96 | 94.38 | 90.58 | 93.52 | 6.8M |
| 2025-07-07 | 91.50 | 91.72 | 89.65 | 91.08 | 3.7M |
| 2025-07-04 | 91.00 | 93.46 | 90.61 | 91.50 | 5.7M |
| 2025-07-03 | 95.91 | 96.33 | 90.01 | 91.25 | 9.9M |
| 2025-07-02 | 95.01 | 96.77 | 94.05 | 96.18 | 6.3M |
| 2025-07-01 | 96.51 | 99.90 | 94.95 | 96.39 | 10.4M |
| 2025-06-30 | 94.00 | 98.00 | 92.51 | 96.50 | 13.0M |
| 2025-06-27 | 89.93 | 95.16 | 87.18 | 92.00 | 14.9M |
| 2025-06-26 | 89.18 | 90.55 | 86.41 | 86.72 | 8.8M |
| 2025-06-25 | 86.26 | 89.75 | 85.17 | 89.60 | 11.5M |
| 2025-06-24 | 86.01 | 87.11 | 84.80 | 85.56 | 7.0M |
| 2025-06-23 | 85.82 | 87.45 | 84.73 | 85.20 | 5.4M |
| 2025-06-20 | 86.50 | 89.97 | 85.85 | 86.33 | 7.6M |
| 2025-06-19 | 89.68 | 89.95 | 85.61 | 85.75 | 7.3M |
| 2025-06-18 | 86.25 | 89.90 | 85.00 | 88.64 | 8.7M |
| 2025-06-17 | 86.30 | 87.15 | 85.20 | 86.40 | 4.8M |
| 2025-06-16 | 84.00 | 86.50 | 83.99 | 86.18 | 7.5M |
| 2025-06-13 | 89.50 | 91.26 | 83.85 | 85.80 | 13.4M |
| 2025-06-12 | 91.20 | 92.60 | 89.00 | 89.58 | 9.1M |
| 2025-06-11 | 88.31 | 95.00 | 88.31 | 92.58 | 12.6M |
| 2025-06-10 | 88.79 | 92.98 | 86.38 | 88.53 | 10.0M |
| 2025-06-09 | 89.43 | 89.83 | 87.51 | 88.08 | 5.3M |
| 2025-06-06 | 88.50 | 90.49 | 87.01 | 89.43 | 7.2M |
| 2025-06-05 | 84.70 | 91.31 | 83.19 | 90.12 | 12.5M |
| 2025-06-04 | 84.55 | 87.25 | 83.70 | 84.00 | 5.6M |
| 2025-06-03 | 86.00 | 87.66 | 84.27 | 84.50 | 5.4M |
| 2025-05-30 | 87.11 | 87.31 | 84.10 | 87.31 | 8.7M |
| 2025-05-29 | 86.47 | 88.68 | 85.11 | 88.15 | 8.3M |
| 2025-05-28 | 82.10 | 85.66 | 82.10 | 84.96 | 6.4M |
| 2025-05-27 | 84.38 | 87.55 | 82.90 | 83.27 | 8.9M |
| 2025-05-26 | 82.01 | 83.50 | 81.10 | 83.19 | 5.3M |
| 2025-05-23 | 87.88 | 88.67 | 82.21 | 82.36 | 9.3M |
| 2025-05-22 | 88.10 | 90.98 | 86.59 | 86.92 | 6.3M |
| 2025-05-21 | 86.10 | 89.86 | 84.69 | 89.32 | 11.5M |
| 2025-05-20 | 84.10 | 88.87 | 83.54 | 87.59 | 11.4M |
| 2025-05-19 | 85.00 | 85.81 | 82.80 | 83.55 | 6.7M |
| 2025-05-16 | 86.51 | 87.22 | 83.33 | 85.55 | 6.9M |
| 2025-05-15 | 84.00 | 87.48 | 84.00 | 85.15 | 7.6M |
| 2025-05-14 | 86.63 | 89.94 | 84.70 | 85.18 | 13.7M |
| 2025-05-13 | 85.62 | 86.43 | 83.50 | 83.66 | 6.5M |
| 2025-05-12 | 83.35 | 85.23 | 82.07 | 84.53 | 7.0M |
| 2025-05-09 | 88.50 | 88.88 | 83.39 | 83.65 | 11.4M |
| 2025-05-08 | 88.60 | 90.22 | 87.61 | 89.00 | 7.6M |
| 2025-05-07 | 91.70 | 92.97 | 87.62 | 88.66 | 11.7M |
| 2025-05-06 | 95.97 | 96.49 | 90.74 | 91.79 | 14.4M |
| 2025-04-30 | 92.00 | 96.03 | 90.70 | 96.03 | 10.2M |
| 2025-04-29 | 90.07 | 92.50 | 89.03 | 92.41 | 7.4M |
| 2025-04-28 | 89.60 | 92.87 | 88.80 | 90.40 | 8.1M |
| 2025-04-25 | 92.35 | 93.99 | 90.65 | 90.90 | 7.2M |
| 2025-04-24 | 93.37 | 95.35 | 92.50 | 93.18 | 5.9M |
| 2025-04-23 | 94.41 | 95.60 | 93.31 | 93.72 | 6.9M |
| 2025-04-22 | 97.78 | 98.83 | 93.07 | 93.45 | 12.9M |
| 2025-04-21 | 100.20 | 100.20 | 96.04 | 99.10 | 8.8M |
| 2025-04-18 | 103.27 | 105.15 | 98.50 | 99.40 | 9.5M |
| 2025-04-17 | 100.79 | 109.30 | 100.70 | 105.13 | 11.7M |
| 2025-04-16 | 104.66 | 106.50 | 99.00 | 101.50 | 10.3M |
| 2025-04-15 | 101.00 | 103.47 | 99.32 | 102.03 | 8.2M |
| 2025-04-14 | 97.00 | 104.79 | 94.69 | 101.96 | 15.4M |
| 2025-04-11 | 90.00 | 102.90 | 90.00 | 96.72 | 17.9M |
| 2025-04-10 | 93.30 | 93.80 | 89.01 | 91.14 | 14.1M |
| 2025-04-09 | 85.48 | 94.58 | 82.00 | 90.20 | 17.8M |
| 2025-04-08 | 88.46 | 90.00 | 84.89 | 86.61 | 15.7M |
| 2025-04-07 | 92.50 | 95.80 | 80.01 | 86.80 | 21.2M |
| 2025-04-03 | 96.96 | 101.88 | 96.06 | 98.02 | 11.7M |
| 2025-04-02 | 97.20 | 100.99 | 97.20 | 97.99 | 10.1M |
| 2025-04-01 | 106.00 | 106.88 | 95.00 | 99.25 | 21.5M |
| 2025-03-31 | 104.40 | 107.84 | 100.21 | 106.00 | 14.5M |
| 2025-03-28 | 106.70 | 107.50 | 101.80 | 104.50 | 15.0M |
| 2025-03-27 | 98.99 | 111.00 | 98.00 | 107.66 | 23.0M |
| 2025-03-26 | 92.00 | 103.00 | 92.00 | 98.00 | 17.0M |
| 2025-03-25 | 97.80 | 101.00 | 93.10 | 93.10 | 16.2M |
| 2025-03-24 | 95.50 | 100.21 | 93.70 | 98.89 | 20.8M |
| 2025-03-21 | 96.79 | 99.80 | 92.68 | 95.25 | 17.9M |
| 2025-03-20 | 91.00 | 102.00 | 91.00 | 97.54 | 26.6M |
| 2025-03-19 | 93.00 | 93.75 | 87.80 | 90.81 | 16.1M |
| 2025-03-18 | 91.83 | 97.80 | 91.68 | 94.41 | 20.9M |
| 2025-03-17 | 86.24 | 93.52 | 86.11 | 91.19 | 21.6M |
| 2025-03-14 | 85.48 | 87.18 | 84.03 | 86.71 | 16.6M |
| 2025-03-13 | 90.01 | 90.98 | 83.93 | 84.80 | 22.4M |
| 2025-03-12 | 92.44 | 94.78 | 90.43 | 90.48 | 17.1M |
| 2025-03-11 | 88.10 | 92.98 | 88.01 | 92.36 | 18.7M |
| 2025-03-10 | 89.89 | 95.23 | 88.65 | 90.17 | 25.3M |
| 2025-03-07 | 94.86 | 96.36 | 89.99 | 90.60 | 24.8M |
| 2025-03-06 | 99.54 | 101.10 | 93.90 | 93.97 | 38.6M |
| 2025-03-05 | 97.00 | 103.33 | 94.80 | 99.80 | 42.4M |
| 2025-03-04 | 71.72 | 89.74 | 71.72 | 89.74 | 22.2M |
| 2025-03-03 | 77.23 | 77.96 | 72.66 | 74.78 | 20.8M |
| 2025-02-28 | 80.68 | 83.22 | 75.20 | 76.00 | 29.0M |
| 2025-02-27 | 83.30 | 84.50 | 79.31 | 82.69 | 32.0M |
| 2025-02-26 | 69.90 | 83.97 | 69.00 | 80.06 | 37.1M |
| 2025-02-25 | 61.50 | 74.14 | 60.66 | 70.70 | 37.6M |
| 2025-02-24 | 59.90 | 65.00 | 58.53 | 62.99 | 29.2M |
| 2025-02-21 | 55.90 | 60.88 | 54.90 | 59.65 | 25.3M |
| 2025-02-20 | 55.98 | 57.18 | 55.50 | 55.85 | 12.6M |
| 2025-02-19 | 53.79 | 56.42 | 53.69 | 55.73 | 13.1M |
| 2025-02-18 | 55.70 | 56.50 | 53.42 | 53.93 | 13.1M |
| 2025-02-17 | 56.82 | 57.36 | 55.01 | 55.74 | 13.9M |
| 2025-02-14 | 56.70 | 57.26 | 54.66 | 56.80 | 16.1M |
| 2025-02-13 | 58.40 | 59.29 | 56.50 | 57.31 | 15.8M |
| 2025-02-12 | 57.90 | 59.88 | 56.14 | 59.09 | 16.7M |
| 2025-02-11 | 60.08 | 60.11 | 57.52 | 58.36 | 17.5M |
| 2025-02-10 | 59.60 | 61.20 | 58.71 | 60.05 | 21.0M |
| 2025-02-07 | 58.50 | 60.51 | 57.60 | 58.80 | 23.2M |
| 2025-02-06 | 52.80 | 58.47 | 52.56 | 57.69 | 23.9M |
| 2025-02-05 | 50.80 | 53.74 | 50.00 | 52.85 | 18.3M |
| 2025-01-27 | 52.50 | 52.91 | 48.86 | 48.99 | 12.0M |
| 2025-01-24 | 52.10 | 53.46 | 51.83 | 52.37 | 9.7M |
| 2025-01-23 | 54.48 | 55.08 | 52.26 | 52.30 | 11.8M |
| 2025-01-22 | 51.70 | 54.80 | 51.33 | 52.95 | 16.2M |
| 2025-01-21 | 48.51 | 52.48 | 48.26 | 51.27 | 14.3M |
| 2025-01-20 | 50.36 | 50.60 | 48.68 | 49.17 | 9.7M |
| 2025-01-17 | 50.41 | 52.20 | 48.80 | 50.44 | 11.4M |
| 2025-01-16 | 52.50 | 53.25 | 50.08 | 50.60 | 12.4M |
| 2025-01-15 | 51.18 | 53.33 | 51.18 | 52.35 | 11.7M |
| 2025-01-14 | 50.49 | 51.95 | 48.30 | 51.41 | 13.0M |
| 2025-01-13 | 47.16 | 48.90 | 46.40 | 48.47 | 9.0M |
| 2025-01-10 | 47.99 | 52.22 | 47.90 | 48.49 | 16.0M |
| 2025-01-09 | 48.01 | 49.79 | 47.68 | 47.90 | 9.8M |
| 2025-01-08 | 46.88 | 49.23 | 45.60 | 48.32 | 11.7M |
| 2025-01-07 | 44.95 | 48.15 | 44.95 | 47.80 | 12.0M |
| 2025-01-06 | 47.60 | 47.87 | 44.47 | 44.90 | 12.4M |
| 2025-01-03 | 51.13 | 51.30 | 47.50 | 47.52 | 10.9M |
| 2025-01-02 | 52.43 | 53.06 | 49.50 | 50.58 | 12.0M |