285.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 301.90 | 307.66 | 300.72 | 307.66 | 6,081.3K |
| 09:35 | 307.67 | 307.67 | 303.49 | 303.74 | 2,960.7K |
| 09:40 | 303.72 | 304.00 | 300.12 | 300.12 | 1,718.7K |
| 09:45 | 300.06 | 301.47 | 299.20 | 300.81 | 1,828.8K |
| 09:50 | 300.76 | 300.99 | 298.41 | 298.45 | 1,332.8K |
| 09:55 | 298.61 | 300.50 | 298.61 | 299.14 | 867.3K |
| 10:00 | 299.04 | 299.53 | 297.50 | 297.84 | 1,053.9K |
| 10:05 | 297.82 | 297.86 | 295.85 | 297.86 | 1,398.3K |
| 10:10 | 297.77 | 297.77 | 294.76 | 295.95 | 1,019.6K |
| 10:15 | 296.07 | 297.78 | 295.31 | 295.34 | 607.9K |
| 10:20 | 295.30 | 296.00 | 293.74 | 294.98 | 1,136.9K |
| 10:25 | 295.02 | 295.63 | 294.13 | 295.34 | 561.4K |
| 10:30 | 295.50 | 297.99 | 295.50 | 296.60 | 593.2K |
| 10:35 | 296.60 | 296.70 | 295.10 | 295.10 | 372.4K |
| 10:40 | 295.08 | 295.83 | 294.59 | 295.65 | 456.2K |
| 10:45 | 295.61 | 296.76 | 295.54 | 296.36 | 349.6K |
| 10:50 | 296.44 | 298.47 | 296.36 | 298.02 | 389.6K |
| 10:55 | 298.01 | 299.88 | 297.58 | 299.00 | 499.6K |
| 11:00 | 299.00 | 300.05 | 298.09 | 298.17 | 587.2K |
| 11:05 | 298.15 | 298.15 | 296.69 | 297.45 | 309.9K |
| 11:10 | 297.50 | 297.78 | 296.54 | 297.50 | 259.4K |
| 11:15 | 297.56 | 297.71 | 296.24 | 296.24 | 194.4K |
| 11:20 | 296.24 | 296.24 | 295.00 | 295.07 | 421.7K |
| 11:25 | 295.36 | 295.42 | 294.75 | 294.86 | 393.3K |
| 11:30 | 294.87 | 294.87 | 294.87 | 294.87 | 0.3K |
| 13:00 | 294.85 | 294.97 | 294.00 | 294.62 | 545.8K |
| 13:05 | 294.57 | 294.99 | 293.99 | 294.08 | 362.6K |
| 13:10 | 294.06 | 295.18 | 293.97 | 295.00 | 328.6K |
| 13:15 | 295.00 | 295.51 | 294.60 | 294.85 | 231.6K |
| 13:20 | 294.95 | 295.83 | 294.80 | 294.80 | 311.0K |
| 13:25 | 294.81 | 294.85 | 294.00 | 294.04 | 443.1K |
| 13:30 | 294.04 | 294.80 | 293.55 | 293.59 | 510.5K |
| 13:35 | 293.60 | 293.61 | 292.47 | 292.77 | 812.2K |
| 13:40 | 292.74 | 292.74 | 291.72 | 291.92 | 1,095.9K |
| 13:45 | 291.85 | 293.75 | 290.13 | 293.70 | 1,237.6K |
| 13:50 | 293.68 | 293.68 | 291.21 | 291.21 | 499.5K |
| 13:55 | 291.24 | 291.96 | 290.70 | 290.81 | 679.4K |
| 14:00 | 290.83 | 291.59 | 290.80 | 291.00 | 806.4K |
| 14:05 | 291.00 | 291.00 | 289.50 | 289.70 | 1,457.9K |
| 14:10 | 289.73 | 289.76 | 288.08 | 288.10 | 1,587.6K |
| 14:15 | 288.09 | 290.06 | 288.02 | 290.06 | 1,318.3K |
| 14:20 | 290.04 | 290.04 | 288.60 | 288.69 | 817.5K |
| 14:25 | 288.69 | 288.69 | 287.60 | 288.36 | 1,416.8K |
| 14:30 | 288.39 | 289.20 | 287.02 | 287.20 | 1,158.0K |
| 14:35 | 287.20 | 288.00 | 286.66 | 287.00 | 1,455.0K |
| 14:40 | 287.00 | 289.12 | 287.00 | 288.49 | 986.2K |
| 14:45 | 288.33 | 289.12 | 287.69 | 287.74 | 985.2K |
| 14:50 | 287.73 | 287.74 | 285.49 | 286.01 | 2,270.6K |
| 14:55 | 286.00 | 286.00 | 285.45 | 285.45 | 1,089.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 299.43 | 307.71 | 285.30 | 285.40 | 48.5M |
| 2025-09-25 | 302.22 | 308.00 | 287.98 | 299.40 | 55.9M |
| 2025-09-24 | 304.00 | 309.33 | 298.00 | 307.42 | 43.6M |
| 2025-09-23 | 333.00 | 335.93 | 300.00 | 314.00 | 65.0M |
| 2025-09-22 | 318.00 | 320.90 | 305.15 | 315.36 | 42.6M |
| 2025-09-19 | 327.50 | 329.12 | 316.28 | 318.02 | 39.1M |
| 2025-09-18 | 323.33 | 339.39 | 318.13 | 323.50 | 57.5M |
| 2025-09-17 | 341.10 | 350.99 | 318.00 | 333.87 | 64.1M |
| 2025-09-16 | 340.01 | 355.00 | 329.58 | 346.99 | 64.5M |
| 2025-09-15 | 337.01 | 339.00 | 320.80 | 329.56 | 49.8M |
| 2025-09-12 | 320.01 | 352.49 | 319.90 | 339.58 | 71.8M |
| 2025-09-11 | 300.26 | 345.88 | 290.43 | 338.00 | 92.9M |
| 2025-09-10 | 271.56 | 299.05 | 266.00 | 290.67 | 88.6M |
| 2025-09-09 | 261.00 | 267.35 | 247.67 | 259.50 | 62.4M |
| 2025-09-08 | 290.00 | 290.00 | 258.82 | 273.40 | 80.7M |
| 2025-09-05 | 256.00 | 295.80 | 249.03 | 295.80 | 87.2M |
| 2025-09-04 | 285.00 | 288.00 | 243.38 | 246.50 | 74.5M |
| 2025-09-03 | 269.20 | 277.77 | 260.00 | 270.31 | 56.2M |
| 2025-09-02 | 279.40 | 293.64 | 260.10 | 270.50 | 83.6M |
| 2025-09-01 | 272.97 | 279.50 | 257.55 | 270.37 | 71.8M |
| 2025-08-29 | 261.00 | 278.80 | 253.88 | 267.29 | 77.3M |
| 2025-08-28 | 216.12 | 259.87 | 212.00 | 259.00 | 99.6M |
| 2025-08-27 | 209.86 | 232.00 | 208.88 | 216.57 | 79.8M |
| 2025-08-26 | 233.00 | 233.97 | 220.50 | 220.90 | 63.6M |
| 2025-08-25 | 224.04 | 249.40 | 208.88 | 239.90 | 83.8M |
| 2025-08-22 | 217.00 | 224.99 | 214.35 | 220.10 | 40.5M |
| 2025-08-21 | 225.36 | 226.60 | 210.00 | 216.16 | 42.8M |
| 2025-08-20 | 223.97 | 226.80 | 216.18 | 224.50 | 38.8M |
| 2025-08-19 | 229.98 | 242.20 | 229.00 | 234.65 | 33.4M |
| 2025-08-18 | 231.00 | 245.00 | 222.00 | 231.77 | 42.5M |
| 2025-08-15 | 227.87 | 234.62 | 225.90 | 230.70 | 26.4M |
| 2025-08-14 | 232.00 | 237.34 | 225.30 | 225.69 | 33.4M |
| 2025-08-13 | 215.50 | 238.00 | 214.01 | 238.00 | 38.7M |
| 2025-08-12 | 203.99 | 217.60 | 202.55 | 216.88 | 37.1M |
| 2025-08-11 | 193.00 | 206.88 | 190.30 | 202.45 | 35.1M |
| 2025-08-08 | 188.13 | 194.64 | 188.06 | 192.37 | 18.6M |
| 2025-08-07 | 195.80 | 199.62 | 184.00 | 191.70 | 36.4M |
| 2025-08-06 | 188.53 | 201.99 | 188.00 | 197.65 | 34.8M |
| 2025-08-05 | 194.20 | 195.32 | 183.50 | 189.47 | 30.6M |
| 2025-08-04 | 187.62 | 189.50 | 183.58 | 188.53 | 32.8M |
| 2025-08-01 | 186.04 | 195.89 | 186.04 | 191.35 | 37.7M |
| 2025-07-31 | 197.83 | 200.00 | 190.64 | 192.08 | 55.7M |
| 2025-07-30 | 187.00 | 193.26 | 184.50 | 192.07 | 42.5M |
| 2025-07-29 | 183.01 | 189.60 | 182.00 | 189.25 | 45.2M |
| 2025-07-28 | 162.00 | 184.95 | 160.24 | 182.77 | 72.3M |
| 2025-07-25 | 154.36 | 158.32 | 153.50 | 155.53 | 23.0M |
| 2025-07-24 | 157.90 | 159.47 | 151.64 | 154.80 | 36.2M |
| 2025-07-23 | 151.13 | 156.30 | 148.49 | 153.17 | 34.0M |
| 2025-07-22 | 156.51 | 158.98 | 150.50 | 153.08 | 53.0M |
| 2025-07-21 | 161.62 | 162.90 | 155.26 | 157.84 | 42.0M |
| 2025-07-18 | 170.26 | 174.48 | 161.52 | 162.07 | 54.2M |
| 2025-07-17 | 155.38 | 170.32 | 155.03 | 169.87 | 51.1M |
| 2025-07-16 | 162.29 | 163.29 | 154.88 | 155.03 | 47.5M |
| 2025-07-15 | 148.02 | 165.56 | 148.02 | 164.06 | 63.4M |
| 2025-07-14 | 143.26 | 146.78 | 142.20 | 144.35 | 27.6M |
| 2025-07-11 | 145.01 | 146.94 | 140.11 | 145.05 | 44.1M |
| 2025-07-10 | 156.00 | 156.50 | 140.78 | 145.12 | 67.5M |
| 2025-07-09 | 156.00 | 157.00 | 151.70 | 152.70 | 38.4M |
| 2025-07-08 | 144.29 | 157.20 | 144.29 | 157.20 | 44.9M |
| 2025-07-07 | 144.54 | 148.20 | 138.50 | 144.23 | 37.2M |
| 2025-07-04 | 144.00 | 150.00 | 143.10 | 146.31 | 41.5M |
| 2025-07-03 | 137.47 | 142.78 | 136.90 | 142.68 | 35.8M |
| 2025-07-02 | 134.00 | 136.30 | 131.34 | 134.58 | 24.7M |
| 2025-07-01 | 133.21 | 139.30 | 133.21 | 137.60 | 28.4M |
| 2025-06-30 | 134.00 | 135.39 | 128.87 | 134.38 | 36.6M |
| 2025-06-27 | 128.04 | 135.63 | 127.30 | 132.50 | 37.4M |
| 2025-06-26 | 125.95 | 130.20 | 124.50 | 128.50 | 37.6M |
| 2025-06-25 | 118.50 | 126.00 | 116.70 | 122.80 | 44.7M |
| 2025-06-24 | 113.92 | 117.50 | 113.50 | 116.50 | 33.9M |
| 2025-06-23 | 112.21 | 113.96 | 109.66 | 113.20 | 29.3M |
| 2025-06-20 | 117.30 | 117.39 | 110.00 | 113.64 | 42.7M |
| 2025-06-19 | 117.06 | 118.72 | 116.00 | 117.10 | 32.5M |
| 2025-06-18 | 110.44 | 119.50 | 109.80 | 117.00 | 50.4M |
| 2025-06-17 | 113.00 | 113.86 | 110.23 | 111.08 | 30.5M |
| 2025-06-16 | 108.01 | 114.38 | 107.01 | 111.90 | 45.8M |
| 2025-06-13 | 105.56 | 109.58 | 103.80 | 105.11 | 40.0M |
| 2025-06-12 | 105.40 | 109.40 | 104.69 | 106.01 | 39.4M |
| 2025-06-11 | 105.04 | 109.00 | 104.00 | 106.84 | 44.5M |
| 2025-06-10 | 101.01 | 106.60 | 99.70 | 104.61 | 51.0M |
| 2025-06-09 | 101.88 | 103.10 | 99.80 | 100.80 | 42.7M |
| 2025-06-06 | 99.56 | 101.30 | 99.01 | 100.20 | 43.2M |
| 2025-06-05 | 86.12 | 103.97 | 86.06 | 101.01 | 72.2M |
| 2025-06-04 | 86.00 | 88.40 | 85.92 | 86.85 | 34.2M |
| 2025-06-03 | 85.40 | 86.10 | 83.72 | 85.07 | 30.3M |
| 2025-05-30 | 82.83 | 87.68 | 82.20 | 86.48 | 43.0M |
| 2025-05-29 | 84.00 | 85.36 | 82.66 | 84.31 | 46.3M |
| 2025-05-28 | 81.00 | 84.96 | 80.48 | 83.38 | 51.5M |
| 2025-05-27 | 79.19 | 80.66 | 78.00 | 80.00 | 34.6M |
| 2025-05-26 | 76.04 | 81.19 | 75.87 | 80.20 | 59.5M |
| 2025-05-23 | 76.01 | 77.94 | 75.35 | 75.69 | 26.4M |
| 2025-05-22 | 78.10 | 78.71 | 76.00 | 76.28 | 32.4M |
| 2025-05-21 | 78.75 | 79.77 | 77.55 | 79.14 | 28.5M |
| 2025-05-20 | 76.18 | 80.52 | 75.91 | 79.95 | 43.8M |
| 2025-05-19 | 76.52 | 76.55 | 75.25 | 76.00 | 20.9M |
| 2025-05-16 | 76.16 | 78.37 | 76.16 | 76.97 | 26.7M |
| 2025-05-15 | 80.15 | 80.88 | 76.70 | 76.84 | 44.2M |
| 2025-05-14 | 81.97 | 84.58 | 80.00 | 80.99 | 61.3M |
| 2025-05-13 | 80.50 | 82.68 | 78.65 | 79.35 | 50.6M |
| 2025-05-12 | 79.50 | 81.15 | 78.10 | 80.04 | 46.6M |
| 2025-05-09 | 78.91 | 78.91 | 76.38 | 77.26 | 36.9M |
| 2025-05-08 | 77.95 | 80.44 | 77.03 | 79.82 | 60.3M |
| 2025-05-07 | 80.50 | 80.92 | 76.61 | 77.19 | 46.0M |
| 2025-05-06 | 74.77 | 79.20 | 74.34 | 79.15 | 57.9M |
| 2025-04-30 | 74.10 | 75.10 | 73.01 | 73.15 | 37.1M |
| 2025-04-29 | 75.50 | 76.19 | 74.01 | 74.22 | 35.0M |
| 2025-04-28 | 76.74 | 77.63 | 75.40 | 76.28 | 30.3M |
| 2025-04-25 | 76.55 | 79.69 | 76.06 | 77.18 | 53.2M |
| 2025-04-24 | 75.61 | 77.59 | 72.88 | 74.74 | 49.8M |
| 2025-04-23 | 78.86 | 80.49 | 75.10 | 76.40 | 66.6M |
| 2025-04-22 | 81.00 | 81.24 | 76.40 | 76.40 | 65.5M |
| 2025-04-21 | 78.88 | 82.98 | 77.77 | 82.40 | 54.8M |
| 2025-04-18 | 73.90 | 78.99 | 73.90 | 78.07 | 54.2M |
| 2025-04-17 | 72.00 | 75.35 | 71.51 | 73.53 | 42.7M |
| 2025-04-16 | 72.00 | 73.82 | 71.02 | 73.18 | 53.0M |
| 2025-04-15 | 71.00 | 76.68 | 69.60 | 75.35 | 63.7M |
| 2025-04-14 | 74.00 | 74.00 | 70.46 | 71.26 | 67.4M |
| 2025-04-11 | 67.10 | 72.35 | 65.11 | 71.27 | 76.0M |
| 2025-04-10 | 71.00 | 73.32 | 67.23 | 67.46 | 89.0M |
| 2025-04-09 | 59.99 | 65.80 | 59.00 | 64.20 | 78.6M |
| 2025-04-08 | 65.50 | 66.90 | 59.01 | 61.22 | 66.6M |
| 2025-04-07 | 64.26 | 66.60 | 59.60 | 63.30 | 76.6M |
| 2025-04-03 | 77.20 | 78.06 | 72.66 | 73.00 | 56.8M |
| 2025-04-02 | 80.80 | 82.26 | 80.01 | 80.68 | 29.1M |
| 2025-04-01 | 81.90 | 81.99 | 78.88 | 79.12 | 31.3M |
| 2025-03-31 | 82.96 | 83.43 | 79.20 | 81.01 | 38.0M |
| 2025-03-28 | 83.01 | 85.18 | 82.59 | 82.96 | 27.9M |
| 2025-03-27 | 83.85 | 85.00 | 81.50 | 83.03 | 41.6M |
| 2025-03-26 | 83.77 | 86.19 | 83.77 | 85.32 | 36.0M |
| 2025-03-25 | 91.00 | 91.00 | 83.82 | 84.71 | 70.8M |
| 2025-03-24 | 85.95 | 91.13 | 85.60 | 90.09 | 69.7M |
| 2025-03-21 | 84.00 | 88.77 | 84.00 | 85.16 | 54.4M |
| 2025-03-20 | 85.68 | 86.88 | 84.10 | 84.70 | 53.2M |
| 2025-03-19 | 92.97 | 92.99 | 84.39 | 85.10 | 88.1M |
| 2025-03-18 | 92.76 | 92.82 | 89.91 | 91.51 | 69.8M |
| 2025-03-17 | 84.37 | 92.86 | 83.33 | 92.14 | 84.2M |
| 2025-03-14 | 72.97 | 83.53 | 71.74 | 82.00 | 82.9M |
| 2025-03-13 | 70.84 | 74.66 | 70.28 | 71.74 | 67.2M |
| 2025-03-12 | 71.00 | 72.49 | 69.44 | 69.84 | 66.4M |
| 2025-03-11 | 67.95 | 73.98 | 67.88 | 69.89 | 100.8M |
| 2025-03-10 | 62.00 | 64.66 | 61.00 | 64.66 | 54.5M |
| 2025-03-07 | 58.21 | 61.50 | 57.37 | 59.55 | 48.9M |
| 2025-03-06 | 58.40 | 59.55 | 57.10 | 58.21 | 52.0M |
| 2025-03-05 | 54.00 | 58.19 | 54.00 | 57.49 | 57.1M |
| 2025-03-04 | 51.40 | 53.64 | 50.72 | 53.45 | 42.8M |
| 2025-03-03 | 52.00 | 53.59 | 49.21 | 53.20 | 58.4M |
| 2025-02-28 | 51.46 | 52.98 | 49.87 | 51.05 | 48.6M |
| 2025-02-27 | 54.60 | 54.69 | 50.64 | 53.60 | 49.9M |
| 2025-02-26 | 53.01 | 54.48 | 53.00 | 54.23 | 30.5M |
| 2025-02-25 | 52.50 | 54.23 | 52.01 | 53.29 | 34.1M |
| 2025-02-24 | 54.52 | 54.52 | 52.17 | 53.62 | 39.6M |
| 2025-02-21 | 54.20 | 55.99 | 54.03 | 55.67 | 34.4M |
| 2025-02-20 | 55.00 | 55.41 | 53.50 | 54.20 | 28.3M |
| 2025-02-19 | 55.01 | 55.99 | 53.91 | 55.20 | 30.7M |
| 2025-02-18 | 55.97 | 57.37 | 54.80 | 55.34 | 28.9M |
| 2025-02-17 | 53.01 | 57.54 | 53.01 | 55.98 | 38.5M |
| 2025-02-14 | 54.13 | 55.50 | 52.11 | 53.13 | 30.1M |
| 2025-02-13 | 54.59 | 55.10 | 53.30 | 53.72 | 29.7M |
| 2025-02-12 | 54.50 | 56.00 | 53.46 | 54.80 | 35.8M |
| 2025-02-11 | 51.41 | 56.21 | 51.13 | 54.30 | 55.6M |
| 2025-02-10 | 50.00 | 51.51 | 48.80 | 51.26 | 42.7M |
| 2025-02-07 | 48.00 | 51.50 | 47.70 | 49.50 | 61.1M |
| 2025-02-06 | 46.21 | 47.66 | 45.34 | 47.33 | 62.6M |
| 2025-02-05 | 49.00 | 49.50 | 43.37 | 45.30 | 93.3M |
| 2025-01-27 | 55.10 | 55.49 | 52.90 | 53.23 | 36.7M |
| 2025-01-24 | 58.63 | 59.35 | 56.88 | 57.45 | 34.9M |
| 2025-01-23 | 59.43 | 61.28 | 57.60 | 58.35 | 47.1M |
| 2025-01-22 | 52.30 | 59.80 | 52.30 | 58.50 | 69.1M |
| 2025-01-21 | 51.99 | 52.25 | 50.00 | 51.67 | 29.3M |
| 2025-01-20 | 50.00 | 51.91 | 49.49 | 50.83 | 40.6M |
| 2025-01-17 | 45.80 | 50.45 | 45.78 | 49.42 | 49.2M |
| 2025-01-16 | 48.66 | 49.15 | 46.28 | 46.74 | 44.5M |
| 2025-01-15 | 48.56 | 48.97 | 47.54 | 48.28 | 28.3M |
| 2025-01-14 | 46.77 | 49.00 | 45.79 | 48.61 | 41.2M |
| 2025-01-13 | 47.88 | 48.68 | 46.28 | 46.73 | 30.1M |
| 2025-01-10 | 50.76 | 51.30 | 48.36 | 48.78 | 55.5M |
| 2025-01-09 | 49.94 | 53.53 | 49.04 | 51.00 | 83.0M |
| 2025-01-08 | 44.63 | 47.48 | 44.50 | 46.70 | 45.4M |
| 2025-01-07 | 41.01 | 45.73 | 40.71 | 45.58 | 47.0M |
| 2025-01-06 | 40.38 | 42.06 | 40.11 | 40.64 | 21.5M |
| 2025-01-03 | 42.00 | 42.38 | 40.00 | 40.37 | 23.0M |
| 2025-01-02 | 41.84 | 43.66 | 41.20 | 41.88 | 28.2M |