120.17
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 121.51 | 121.55 | 120.51 | 120.51 | 2,269.7K |
| 09:35 | 120.52 | 120.62 | 120.39 | 120.53 | 1,428.0K |
| 09:40 | 120.57 | 120.76 | 120.50 | 120.61 | 673.6K |
| 09:45 | 120.60 | 120.87 | 120.60 | 120.65 | 650.4K |
| 09:50 | 120.64 | 120.64 | 120.49 | 120.49 | 654.1K |
| 09:55 | 120.50 | 120.50 | 120.26 | 120.31 | 1,069.4K |
| 10:00 | 120.30 | 120.36 | 120.20 | 120.30 | 760.8K |
| 10:05 | 120.30 | 120.33 | 120.20 | 120.29 | 737.6K |
| 10:10 | 120.29 | 120.30 | 120.20 | 120.21 | 560.8K |
| 10:15 | 120.21 | 120.22 | 120.02 | 120.15 | 982.7K |
| 10:20 | 120.16 | 120.17 | 120.05 | 120.06 | 541.1K |
| 10:25 | 120.06 | 120.44 | 120.06 | 120.36 | 411.9K |
| 10:30 | 120.36 | 120.42 | 120.25 | 120.29 | 297.5K |
| 10:35 | 120.28 | 120.54 | 120.28 | 120.50 | 413.5K |
| 10:40 | 120.47 | 120.48 | 120.33 | 120.33 | 270.2K |
| 10:45 | 120.34 | 120.34 | 120.26 | 120.33 | 328.5K |
| 10:50 | 120.33 | 120.34 | 120.17 | 120.17 | 322.2K |
| 10:55 | 120.18 | 120.19 | 120.09 | 120.10 | 421.1K |
| 11:00 | 120.10 | 120.12 | 120.07 | 120.09 | 556.5K |
| 11:05 | 120.09 | 120.29 | 120.08 | 120.25 | 277.3K |
| 11:10 | 120.25 | 120.28 | 120.14 | 120.21 | 291.2K |
| 11:15 | 120.23 | 120.30 | 120.19 | 120.21 | 245.8K |
| 11:20 | 120.21 | 120.34 | 120.20 | 120.25 | 282.6K |
| 11:25 | 120.25 | 120.42 | 120.24 | 120.29 | 259.0K |
| 11:30 | 120.29 | 120.29 | 120.29 | 120.29 | 3.4K |
| 13:00 | 120.30 | 120.41 | 120.21 | 120.21 | 345.6K |
| 13:05 | 120.21 | 120.21 | 120.06 | 120.07 | 424.8K |
| 13:10 | 120.07 | 120.10 | 120.06 | 120.06 | 429.5K |
| 13:15 | 120.07 | 120.18 | 120.07 | 120.17 | 416.5K |
| 13:20 | 120.15 | 120.26 | 120.12 | 120.23 | 332.4K |
| 13:25 | 120.23 | 120.42 | 120.22 | 120.38 | 385.6K |
| 13:30 | 120.38 | 121.12 | 120.37 | 121.12 | 962.1K |
| 13:35 | 121.12 | 121.63 | 121.06 | 121.25 | 1,265.2K |
| 13:40 | 121.25 | 121.29 | 120.98 | 120.99 | 524.5K |
| 13:45 | 120.97 | 121.02 | 120.84 | 120.92 | 429.8K |
| 13:50 | 120.91 | 121.00 | 120.80 | 120.84 | 460.2K |
| 13:55 | 120.82 | 120.84 | 120.50 | 120.51 | 360.4K |
| 14:00 | 120.51 | 120.65 | 120.51 | 120.56 | 293.5K |
| 14:05 | 120.56 | 120.56 | 120.38 | 120.40 | 370.2K |
| 14:10 | 120.41 | 120.43 | 120.36 | 120.37 | 284.6K |
| 14:15 | 120.38 | 120.47 | 120.35 | 120.39 | 295.4K |
| 14:20 | 120.40 | 120.47 | 120.37 | 120.38 | 304.2K |
| 14:25 | 120.38 | 120.40 | 120.20 | 120.33 | 406.5K |
| 14:30 | 120.31 | 120.33 | 120.17 | 120.18 | 489.1K |
| 14:35 | 120.17 | 120.28 | 120.13 | 120.17 | 468.0K |
| 14:40 | 120.19 | 120.20 | 120.16 | 120.19 | 436.7K |
| 14:45 | 120.19 | 120.28 | 120.14 | 120.15 | 616.6K |
| 14:50 | 120.14 | 120.18 | 120.14 | 120.17 | 540.9K |
| 14:55 | 120.17 | 120.19 | 120.16 | 120.17 | 306.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 121.52 | 121.67 | 120.02 | 120.17 | 26.2M |
| 2025-09-25 | 122.40 | 122.66 | 121.51 | 121.52 | 19.5M |
| 2025-09-24 | 122.19 | 122.85 | 121.80 | 122.37 | 13.1M |
| 2025-09-23 | 122.01 | 123.26 | 121.56 | 122.19 | 17.2M |
| 2025-09-22 | 123.60 | 123.70 | 122.18 | 122.50 | 19.6M |
| 2025-09-19 | 123.93 | 124.60 | 122.80 | 124.08 | 19.7M |
| 2025-09-18 | 125.95 | 125.96 | 123.53 | 123.94 | 27.5M |
| 2025-09-17 | 125.81 | 126.33 | 124.82 | 125.96 | 18.1M |
| 2025-09-16 | 126.65 | 126.85 | 125.40 | 125.80 | 19.1M |
| 2025-09-15 | 126.60 | 127.10 | 126.05 | 126.65 | 16.7M |
| 2025-09-12 | 128.50 | 129.67 | 127.12 | 127.19 | 26.3M |
| 2025-09-11 | 127.42 | 128.54 | 126.80 | 128.52 | 23.0M |
| 2025-09-10 | 128.80 | 129.48 | 127.66 | 128.06 | 20.0M |
| 2025-09-09 | 129.08 | 129.38 | 127.58 | 128.80 | 18.4M |
| 2025-09-08 | 126.70 | 129.15 | 126.26 | 129.09 | 30.5M |
| 2025-09-05 | 125.40 | 127.02 | 124.80 | 126.81 | 20.2M |
| 2025-09-04 | 126.30 | 126.50 | 124.73 | 125.51 | 26.2M |
| 2025-09-03 | 129.00 | 131.50 | 126.39 | 126.62 | 30.3M |
| 2025-09-02 | 128.41 | 131.12 | 128.11 | 128.56 | 34.9M |
| 2025-09-01 | 130.00 | 130.10 | 127.52 | 128.87 | 31.7M |
| 2025-08-29 | 126.18 | 129.80 | 126.12 | 129.53 | 43.5M |
| 2025-08-28 | 126.61 | 127.20 | 124.00 | 125.47 | 34.6M |
| 2025-08-27 | 129.50 | 129.50 | 126.60 | 126.62 | 34.7M |
| 2025-08-26 | 129.93 | 131.85 | 128.65 | 129.74 | 35.0M |
| 2025-08-25 | 126.18 | 130.09 | 126.18 | 129.93 | 48.0M |
| 2025-08-22 | 125.45 | 125.82 | 124.95 | 125.79 | 20.5M |
| 2025-08-21 | 125.80 | 126.13 | 124.86 | 125.45 | 23.2M |
| 2025-08-20 | 124.42 | 126.50 | 123.35 | 125.78 | 40.4M |
| 2025-08-19 | 123.77 | 125.75 | 123.77 | 124.41 | 32.7M |
| 2025-08-18 | 123.10 | 124.66 | 122.81 | 123.75 | 25.5M |
| 2025-08-15 | 122.54 | 123.30 | 121.90 | 123.10 | 19.4M |
| 2025-08-14 | 123.18 | 124.85 | 122.77 | 122.84 | 19.9M |
| 2025-08-13 | 123.01 | 123.47 | 122.52 | 123.19 | 15.6M |
| 2025-08-12 | 123.90 | 125.33 | 123.01 | 123.19 | 21.1M |
| 2025-08-11 | 122.15 | 124.35 | 122.11 | 123.94 | 18.3M |
| 2025-08-08 | 122.55 | 122.88 | 121.96 | 122.22 | 8.2M |
| 2025-08-07 | 122.13 | 123.14 | 121.95 | 122.55 | 11.6M |
| 2025-08-06 | 121.97 | 122.50 | 121.49 | 122.16 | 12.0M |
| 2025-08-05 | 120.95 | 122.22 | 120.95 | 121.95 | 13.9M |
| 2025-08-04 | 120.63 | 121.23 | 120.45 | 120.92 | 8.6M |
| 2025-08-01 | 121.14 | 121.62 | 120.39 | 121.00 | 12.3M |
| 2025-07-31 | 124.02 | 124.10 | 120.85 | 121.15 | 30.5M |
| 2025-07-30 | 123.56 | 125.15 | 123.28 | 124.52 | 22.4M |
| 2025-07-29 | 123.50 | 123.99 | 122.20 | 123.52 | 18.5M |
| 2025-07-28 | 123.52 | 124.17 | 122.00 | 124.06 | 17.9M |
| 2025-07-25 | 125.55 | 125.60 | 123.47 | 123.54 | 18.4M |
| 2025-07-24 | 125.15 | 125.76 | 124.50 | 125.55 | 15.6M |
| 2025-07-23 | 125.70 | 126.88 | 125.13 | 125.20 | 22.9M |
| 2025-07-22 | 122.56 | 125.89 | 122.56 | 125.53 | 30.4M |
| 2025-07-21 | 123.78 | 123.79 | 122.25 | 122.56 | 18.8M |
| 2025-07-18 | 122.88 | 124.65 | 121.86 | 123.78 | 21.0M |
| 2025-07-17 | 125.28 | 126.11 | 124.87 | 125.82 | 17.3M |
| 2025-07-16 | 124.60 | 125.88 | 124.60 | 125.28 | 17.9M |
| 2025-07-15 | 124.82 | 125.52 | 124.32 | 125.00 | 19.3M |
| 2025-07-14 | 124.36 | 125.54 | 123.40 | 125.41 | 21.9M |
| 2025-07-11 | 122.57 | 124.98 | 122.22 | 124.30 | 28.7M |
| 2025-07-10 | 121.03 | 122.88 | 120.90 | 122.58 | 16.3M |
| 2025-07-09 | 120.83 | 122.85 | 120.49 | 121.60 | 20.3M |
| 2025-07-08 | 119.85 | 120.87 | 119.83 | 120.78 | 11.7M |
| 2025-07-07 | 120.21 | 120.52 | 119.81 | 119.91 | 8.6M |
| 2025-07-04 | 119.29 | 120.75 | 119.19 | 120.39 | 17.1M |
| 2025-07-03 | 119.18 | 119.83 | 118.90 | 119.62 | 12.2M |
| 2025-07-02 | 118.63 | 119.90 | 118.51 | 119.18 | 15.4M |
| 2025-07-01 | 118.99 | 118.99 | 118.28 | 118.63 | 12.2M |
| 2025-06-30 | 119.18 | 119.58 | 118.28 | 118.90 | 22.4M |
| 2025-06-27 | 119.71 | 119.93 | 119.04 | 119.18 | 16.0M |
| 2025-06-26 | 120.11 | 120.64 | 119.63 | 119.73 | 16.6M |
| 2025-06-25 | 120.00 | 120.22 | 118.88 | 120.18 | 17.9M |
| 2025-06-24 | 118.57 | 119.99 | 118.40 | 119.75 | 17.9M |
| 2025-06-23 | 118.90 | 119.09 | 117.79 | 118.28 | 17.3M |
| 2025-06-20 | 117.50 | 120.00 | 117.38 | 119.56 | 29.7M |
| 2025-06-19 | 117.55 | 118.45 | 117.10 | 117.28 | 16.4M |
| 2025-06-18 | 118.69 | 119.44 | 117.87 | 118.33 | 20.0M |
| 2025-06-17 | 118.21 | 118.84 | 117.43 | 117.71 | 19.7M |
| 2025-06-16 | 117.83 | 118.44 | 117.00 | 118.27 | 27.1M |
| 2025-06-13 | 121.89 | 121.90 | 119.02 | 119.12 | 36.7M |
| 2025-06-12 | 124.50 | 124.55 | 122.38 | 122.50 | 38.1M |
| 2025-06-11 | 124.40 | 125.20 | 124.20 | 124.70 | 14.5M |
| 2025-06-10 | 124.80 | 125.10 | 124.28 | 124.39 | 17.1M |
| 2025-06-09 | 125.09 | 125.20 | 124.61 | 124.96 | 19.8M |
| 2025-06-06 | 124.97 | 125.85 | 124.70 | 125.09 | 11.9M |
| 2025-06-05 | 124.55 | 125.50 | 124.19 | 125.03 | 20.2M |
| 2025-06-04 | 124.68 | 125.22 | 124.10 | 124.55 | 19.4M |
| 2025-06-03 | 125.18 | 125.55 | 124.57 | 124.68 | 23.7M |
| 2025-05-30 | 127.00 | 127.55 | 126.00 | 126.44 | 14.7M |
| 2025-05-29 | 126.60 | 127.50 | 125.90 | 127.32 | 16.0M |
| 2025-05-28 | 126.30 | 127.13 | 125.50 | 126.92 | 18.1M |
| 2025-05-27 | 126.28 | 126.95 | 125.89 | 126.16 | 15.1M |
| 2025-05-26 | 127.97 | 128.15 | 125.89 | 126.41 | 27.4M |
| 2025-05-23 | 129.05 | 129.66 | 128.15 | 128.15 | 15.0M |
| 2025-05-22 | 129.27 | 129.47 | 128.84 | 129.09 | 9.6M |
| 2025-05-21 | 129.13 | 129.88 | 129.00 | 129.26 | 14.2M |
| 2025-05-20 | 129.00 | 129.63 | 128.87 | 129.13 | 15.9M |
| 2025-05-19 | 129.20 | 130.10 | 128.88 | 129.30 | 23.7M |
| 2025-05-16 | 133.38 | 133.59 | 131.05 | 131.08 | 17.4M |
| 2025-05-15 | 135.01 | 135.59 | 133.61 | 133.67 | 14.5M |
| 2025-05-14 | 132.71 | 137.18 | 132.17 | 135.26 | 29.1M |
| 2025-05-13 | 133.66 | 133.66 | 132.43 | 132.99 | 12.0M |
| 2025-05-12 | 132.00 | 133.25 | 131.50 | 132.97 | 16.5M |
| 2025-05-09 | 131.80 | 132.10 | 131.01 | 131.58 | 11.1M |
| 2025-05-08 | 129.71 | 133.00 | 129.28 | 131.80 | 20.8M |
| 2025-05-07 | 130.90 | 131.81 | 129.80 | 129.99 | 15.2M |
| 2025-05-06 | 129.00 | 129.55 | 128.07 | 129.49 | 14.6M |
| 2025-04-30 | 129.61 | 130.30 | 128.67 | 128.70 | 14.7M |
| 2025-04-29 | 130.15 | 130.60 | 129.29 | 129.55 | 12.5M |
| 2025-04-28 | 130.11 | 131.66 | 129.90 | 130.85 | 18.5M |
| 2025-04-25 | 129.20 | 130.22 | 128.96 | 129.05 | 10.7M |
| 2025-04-24 | 129.80 | 130.20 | 129.01 | 129.06 | 13.2M |
| 2025-04-23 | 130.48 | 130.70 | 129.55 | 129.97 | 9.6M |
| 2025-04-22 | 130.20 | 130.74 | 129.50 | 130.10 | 11.6M |
| 2025-04-21 | 131.59 | 132.00 | 130.14 | 130.34 | 14.4M |
| 2025-04-18 | 132.01 | 132.57 | 131.21 | 131.75 | 8.9M |
| 2025-04-17 | 131.33 | 132.99 | 131.00 | 132.53 | 15.3M |
| 2025-04-16 | 130.80 | 132.55 | 129.68 | 132.30 | 16.7M |
| 2025-04-15 | 131.00 | 131.45 | 130.08 | 131.35 | 11.5M |
| 2025-04-14 | 131.50 | 132.67 | 131.01 | 131.04 | 12.6M |
| 2025-04-11 | 132.20 | 133.47 | 130.58 | 131.60 | 17.4M |
| 2025-04-10 | 132.30 | 133.49 | 130.50 | 133.15 | 23.3M |
| 2025-04-09 | 129.50 | 132.84 | 129.35 | 132.25 | 29.7M |
| 2025-04-08 | 126.78 | 131.24 | 126.78 | 130.76 | 33.2M |
| 2025-04-07 | 128.50 | 130.45 | 123.80 | 126.78 | 46.3M |
| 2025-04-03 | 129.55 | 133.48 | 129.39 | 132.00 | 16.6M |
| 2025-04-02 | 131.87 | 132.55 | 131.06 | 131.15 | 10.1M |
| 2025-04-01 | 131.43 | 132.25 | 131.14 | 131.79 | 12.2M |
| 2025-03-31 | 133.21 | 133.38 | 131.35 | 131.35 | 14.5M |
| 2025-03-28 | 134.08 | 134.25 | 132.40 | 133.23 | 12.1M |
| 2025-03-27 | 133.08 | 134.77 | 132.50 | 133.90 | 14.1M |
| 2025-03-26 | 133.54 | 133.88 | 132.89 | 133.35 | 10.9M |
| 2025-03-25 | 134.60 | 134.70 | 132.60 | 133.56 | 17.6M |
| 2025-03-24 | 134.06 | 134.93 | 133.03 | 134.31 | 18.0M |
| 2025-03-21 | 135.70 | 137.50 | 134.19 | 134.60 | 19.7M |
| 2025-03-20 | 138.88 | 139.00 | 135.86 | 135.99 | 22.9M |
| 2025-03-19 | 139.55 | 140.79 | 138.36 | 138.92 | 16.8M |
| 2025-03-18 | 140.22 | 140.55 | 138.72 | 139.55 | 18.7M |
| 2025-03-17 | 142.40 | 142.96 | 139.38 | 139.84 | 38.8M |
| 2025-03-14 | 133.00 | 141.98 | 133.00 | 140.80 | 76.6M |
| 2025-03-13 | 132.97 | 134.32 | 132.25 | 132.39 | 16.8M |
| 2025-03-12 | 135.30 | 136.21 | 132.62 | 132.97 | 28.8M |
| 2025-03-11 | 131.51 | 135.21 | 131.46 | 135.20 | 32.1M |
| 2025-03-10 | 134.50 | 134.50 | 131.66 | 132.69 | 20.6M |
| 2025-03-07 | 131.20 | 134.80 | 130.91 | 134.80 | 34.0M |
| 2025-03-06 | 129.33 | 131.80 | 128.65 | 131.68 | 23.6M |
| 2025-03-05 | 129.75 | 130.00 | 127.62 | 128.61 | 19.9M |
| 2025-03-04 | 130.06 | 130.36 | 128.71 | 129.75 | 14.9M |
| 2025-03-03 | 131.58 | 135.60 | 130.35 | 130.84 | 21.0M |
| 2025-02-28 | 132.60 | 135.70 | 131.50 | 131.58 | 33.7M |
| 2025-02-27 | 129.99 | 133.09 | 129.80 | 132.75 | 37.1M |
| 2025-02-26 | 128.71 | 129.80 | 128.10 | 129.80 | 17.9M |
| 2025-02-25 | 130.88 | 130.92 | 128.58 | 128.75 | 22.2M |
| 2025-02-24 | 130.90 | 133.49 | 130.36 | 131.90 | 24.4M |
| 2025-02-21 | 130.60 | 132.66 | 129.93 | 131.12 | 21.0M |
| 2025-02-20 | 130.39 | 132.79 | 130.30 | 130.50 | 13.3M |
| 2025-02-19 | 130.20 | 131.50 | 129.34 | 131.11 | 15.4M |
| 2025-02-18 | 131.48 | 132.39 | 129.36 | 130.20 | 18.6M |
| 2025-02-17 | 131.89 | 133.53 | 131.09 | 131.55 | 20.5M |
| 2025-02-14 | 130.55 | 132.20 | 130.10 | 131.23 | 21.8M |
| 2025-02-13 | 127.72 | 132.00 | 127.25 | 131.51 | 46.8M |
| 2025-02-12 | 126.26 | 127.71 | 125.60 | 127.70 | 17.7M |
| 2025-02-11 | 127.60 | 128.07 | 125.72 | 126.26 | 17.6M |
| 2025-02-10 | 127.68 | 128.20 | 126.90 | 127.53 | 13.7M |
| 2025-02-07 | 126.00 | 128.88 | 125.12 | 127.63 | 23.2M |
| 2025-02-06 | 124.80 | 126.39 | 124.69 | 125.90 | 13.8M |
| 2025-02-05 | 127.55 | 127.88 | 124.51 | 125.01 | 18.7M |
| 2025-01-27 | 128.00 | 128.55 | 127.10 | 127.20 | 12.7M |
| 2025-01-24 | 127.80 | 128.58 | 126.49 | 127.72 | 18.9M |
| 2025-01-23 | 129.00 | 130.99 | 128.47 | 128.65 | 18.4M |
| 2025-01-22 | 132.95 | 133.00 | 130.13 | 130.35 | 17.4M |
| 2025-01-21 | 134.85 | 135.00 | 132.80 | 133.39 | 13.3M |
| 2025-01-20 | 132.88 | 135.49 | 132.73 | 134.30 | 19.4M |
| 2025-01-17 | 132.00 | 133.88 | 131.55 | 132.30 | 15.2M |
| 2025-01-16 | 133.40 | 134.30 | 131.06 | 131.48 | 16.3M |
| 2025-01-15 | 133.30 | 133.68 | 132.22 | 132.77 | 12.8M |
| 2025-01-14 | 129.30 | 133.30 | 128.90 | 133.02 | 22.9M |
| 2025-01-13 | 127.32 | 129.50 | 126.96 | 129.20 | 12.1M |
| 2025-01-10 | 130.50 | 130.83 | 128.60 | 128.60 | 13.5M |
| 2025-01-09 | 129.91 | 132.35 | 128.15 | 130.58 | 15.9M |
| 2025-01-08 | 130.86 | 131.74 | 128.02 | 129.70 | 19.3M |
| 2025-01-07 | 131.20 | 131.66 | 129.60 | 130.85 | 19.0M |
| 2025-01-06 | 131.90 | 133.96 | 130.38 | 130.83 | 27.9M |
| 2025-01-03 | 137.08 | 137.96 | 134.75 | 135.40 | 16.8M |
| 2025-01-02 | 140.00 | 140.00 | 136.30 | 136.99 | 25.6M |