强生公司

JNJ
🏛️ 美国 →
181.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 178.01 178.01 177.35 177.64 179.2K
09:31 177.77 178.00 177.49 177.93 55.8K
09:32 177.93 178.07 177.77 177.77 30.6K
09:33 177.92 178.07 177.84 177.95 42.0K
09:34 177.97 178.05 177.94 177.96 46.6K
09:35 177.90 178.23 177.84 178.17 35.3K
09:36 178.03 178.14 177.95 178.11 15.2K
09:37 178.11 178.36 178.11 178.18 27.0K
09:38 178.19 178.23 177.73 177.73 33.9K
09:39 177.71 178.20 177.71 178.20 27.9K
09:40 178.15 178.30 178.08 178.30 21.2K
09:41 178.30 178.59 178.23 178.53 25.6K
09:42 178.54 178.54 178.14 178.14 18.9K
09:43 178.24 178.26 178.19 178.26 9.9K
09:44 178.25 178.41 178.21 178.41 11.3K
09:45 178.40 178.45 178.38 178.45 12.7K
09:46 178.41 178.46 178.35 178.46 6.3K
09:47 178.31 178.38 178.24 178.38 8.9K
09:48 178.32 178.44 178.32 178.40 12.7K
09:49 178.35 178.37 178.27 178.29 18.3K
09:50 178.30 178.37 178.22 178.31 23.1K
09:51 178.23 178.48 178.23 178.40 30.2K
09:52 178.36 178.42 178.35 178.35 10.6K
09:53 178.37 178.42 178.35 178.36 32.5K
09:54 178.35 178.41 178.32 178.39 21.3K
09:55 178.42 178.48 178.38 178.38 11.4K
09:56 178.38 178.60 178.38 178.58 12.0K
09:57 178.54 178.60 178.47 178.50 12.9K
09:58 178.50 178.53 178.44 178.53 21.9K
09:59 178.55 178.61 178.52 178.61 16.2K
10:00 178.58 178.72 178.58 178.71 22.7K
10:01 178.72 178.72 178.49 178.53 24.1K
10:02 178.54 178.57 178.43 178.43 13.9K
10:03 178.42 178.42 178.30 178.33 11.6K
10:04 178.32 178.62 178.27 178.60 26.4K
10:05 178.62 178.74 178.62 178.71 12.8K
10:06 178.71 178.80 178.71 178.80 18.2K
10:07 178.79 178.83 178.71 178.75 19.0K
10:08 178.73 178.73 178.61 178.61 10.5K
10:09 178.52 178.59 178.49 178.56 10.4K
10:10 178.59 178.68 178.59 178.60 9.1K
10:11 178.56 178.67 178.56 178.59 10.7K
10:12 178.60 178.60 178.52 178.53 10.2K
10:13 178.56 178.56 178.49 178.54 13.9K
10:14 178.57 178.67 178.56 178.63 8.5K
10:15 178.59 178.63 178.54 178.54 12.3K
10:16 178.55 178.55 178.43 178.45 8.3K
10:17 178.45 178.59 178.40 178.54 17.8K
10:18 178.58 178.59 178.52 178.55 6.9K
10:19 178.55 178.64 178.54 178.64 10.2K
10:20 178.64 178.66 178.56 178.56 13.4K
10:21 178.54 178.54 178.50 178.50 10.6K
10:22 178.48 178.55 178.48 178.50 14.7K
10:23 178.54 178.57 178.50 178.53 15.7K
10:24 178.49 178.54 178.49 178.54 6.1K
10:25 178.54 178.54 178.49 178.52 19.4K
10:26 178.53 178.73 178.53 178.73 15.5K
10:27 178.70 178.77 178.70 178.76 15.7K
10:28 178.77 178.86 178.77 178.84 12.3K
10:29 178.83 178.84 178.79 178.81 7.9K
10:30 178.81 178.81 178.74 178.74 9.0K
10:31 178.75 178.75 178.69 178.69 8.4K
10:32 178.70 178.80 178.70 178.77 9.8K
10:33 178.75 178.81 178.75 178.81 6.0K
10:34 178.83 178.88 178.83 178.88 9.3K
10:35 178.87 178.87 178.80 178.81 10.2K
10:36 178.80 178.81 178.74 178.74 7.6K
10:37 178.75 178.87 178.75 178.87 15.5K
10:38 178.86 178.97 178.86 178.97 71.6K
10:39 178.98 179.03 178.94 179.00 56.8K
10:40 178.98 179.10 178.96 179.10 11.2K
10:41 179.10 179.11 179.00 179.00 9.0K
10:42 179.08 179.21 179.08 179.19 34.7K
10:43 179.16 179.20 179.02 179.02 70.5K
10:44 179.02 179.02 178.84 178.90 12.7K
10:45 178.91 179.16 178.89 178.90 74.8K
10:46 178.92 179.09 178.91 179.06 11.9K
10:47 179.12 179.16 179.00 179.00 84.6K
10:48 179.04 179.04 178.89 178.89 5.7K
10:49 178.95 179.07 178.92 179.06 88.0K
10:50 179.09 179.10 179.01 179.10 69.2K
10:51 179.05 179.05 178.93 178.93 56.0K
10:52 178.99 178.99 178.84 178.84 16.4K
10:53 178.86 179.09 178.86 179.09 34.6K
10:54 179.11 179.20 179.11 179.20 34.3K
10:55 179.17 179.17 179.06 179.06 21.0K
10:56 179.09 179.10 179.05 179.08 15.4K
10:57 179.09 179.09 179.01 179.02 8.1K
10:58 179.02 179.10 178.97 179.02 18.6K
10:59 178.98 179.16 178.95 179.15 46.3K
11:00 179.13 179.13 178.99 179.11 18.0K
11:01 179.12 179.12 179.01 179.05 27.5K
11:02 179.08 179.17 179.06 179.16 9.2K
11:03 179.18 179.32 179.17 179.32 31.5K
11:04 179.31 179.32 179.28 179.30 33.7K
11:05 179.27 179.33 179.25 179.27 13.3K
11:06 179.23 179.52 179.23 179.51 33.7K
11:07 179.52 179.58 179.49 179.49 28.6K
11:08 179.51 179.54 179.49 179.54 12.2K
11:09 179.51 179.55 179.46 179.48 17.7K
11:10 179.51 179.55 179.50 179.50 43.0K
11:11 179.48 179.48 179.44 179.44 31.4K
11:12 179.42 179.52 179.42 179.52 9.5K
11:13 179.56 179.59 179.38 179.38 16.8K
11:14 179.38 179.38 179.16 179.19 24.4K
11:15 179.17 179.17 179.09 179.16 12.2K
11:16 179.13 179.48 179.10 179.48 50.6K
11:17 179.48 179.51 179.29 179.29 34.5K
11:18 179.26 179.30 179.25 179.28 19.9K
11:19 179.17 179.22 179.11 179.22 10.4K
11:20 179.19 179.20 179.11 179.14 10.5K
11:21 179.15 179.15 179.04 179.07 8.0K
11:22 179.12 179.33 179.12 179.30 32.6K
11:23 179.35 179.36 179.28 179.30 24.8K
11:24 179.23 179.25 179.12 179.14 21.5K
11:25 179.09 179.19 179.09 179.11 13.1K
11:26 179.08 179.16 179.08 179.10 5.8K
11:27 179.10 179.11 179.03 179.08 8.0K
11:28 179.12 179.14 179.09 179.09 10.6K
11:29 179.08 179.10 179.03 179.08 9.4K
11:30 179.05 179.09 179.03 179.06 13.9K
11:31 179.10 179.21 179.03 179.20 45.4K
11:32 179.21 179.28 179.21 179.26 14.2K
11:33 179.18 179.19 179.13 179.13 16.2K
11:34 179.09 179.14 179.05 179.12 7.4K
11:35 179.19 179.30 179.18 179.18 22.2K
11:36 179.19 179.22 179.17 179.18 4.4K
11:37 179.16 179.16 179.12 179.16 7.6K
11:38 179.18 179.26 179.04 179.06 33.5K
11:39 179.01 179.07 178.91 178.98 15.3K
11:40 178.98 179.08 178.90 179.06 17.8K
11:41 179.08 179.10 178.90 178.90 19.1K
11:42 178.94 178.98 178.92 178.92 5.5K
11:43 178.94 179.16 178.94 179.11 48.0K
11:44 179.10 179.13 179.03 179.03 20.8K
11:45 179.01 179.03 178.98 178.98 13.3K
11:46 178.96 178.96 178.90 178.90 5.0K
11:47 178.89 178.89 178.82 178.89 10.7K
11:48 178.87 178.89 178.85 178.86 4.4K
11:49 178.87 178.87 178.85 178.85 2.5K
11:50 178.80 178.83 178.59 178.61 8.1K
11:51 178.62 178.77 178.60 178.77 9.0K
11:52 178.81 178.87 178.80 178.81 42.6K
11:53 178.86 178.92 178.86 178.91 24.9K
11:54 178.91 178.91 178.86 178.87 20.9K
11:55 178.89 178.90 178.84 178.84 17.7K
11:56 178.92 178.92 178.83 178.88 9.7K
11:57 178.87 178.90 178.87 178.87 5.5K
11:58 178.87 178.88 178.80 178.80 6.7K
11:59 178.80 178.92 178.78 178.92 13.0K
12:00 178.94 179.08 178.94 179.08 32.2K
12:01 179.07 179.08 179.02 179.08 35.1K
12:02 179.10 179.16 179.10 179.15 10.6K
12:03 179.16 179.21 179.15 179.19 27.1K
12:04 179.19 179.19 179.02 179.09 15.4K
12:05 179.09 179.09 179.04 179.05 7.1K
12:06 179.03 179.06 179.01 179.02 11.2K
12:07 178.99 178.99 178.92 178.99 5.2K
12:08 178.96 179.00 178.95 179.00 2.6K
12:09 179.06 179.15 179.06 179.11 8.0K
12:10 179.14 179.16 179.10 179.10 4.0K
12:11 179.07 179.13 179.07 179.12 4.7K
12:12 179.12 179.18 179.05 179.05 4.7K
12:13 179.03 179.07 178.99 179.07 5.5K
12:14 179.04 179.07 179.03 179.03 2.3K
12:15 179.06 179.07 179.03 179.07 3.9K
12:16 179.07 179.08 179.02 179.02 5.5K
12:17 179.02 179.04 178.96 178.98 5.8K
12:18 178.99 179.04 178.99 179.03 6.7K
12:19 179.03 179.03 178.96 178.97 7.2K
12:20 178.93 178.94 178.88 178.94 5.6K
12:21 178.91 178.96 178.91 178.93 7.5K
12:22 178.96 178.97 178.96 178.97 2.9K
12:23 178.98 179.00 178.97 178.97 5.0K
12:24 178.94 178.97 178.94 178.95 1.9K
12:25 178.92 178.96 178.92 178.96 2.3K
12:26 178.92 179.01 178.92 179.01 7.6K
12:27 179.01 179.09 178.94 179.09 9.9K
12:28 179.06 179.14 179.06 179.12 14.7K
12:29 179.12 179.13 179.10 179.13 11.3K
12:30 179.12 179.12 179.06 179.06 29.6K
12:31 179.05 179.14 179.05 179.11 28.9K
12:32 179.11 179.14 179.05 179.08 10.3K
12:33 179.08 179.16 179.08 179.15 4.2K
12:34 179.21 179.21 179.08 179.13 12.1K
12:35 179.14 179.15 179.09 179.09 11.3K
12:36 179.09 179.16 179.00 179.00 13.6K
12:37 179.02 179.04 178.99 179.02 7.8K
12:38 179.01 179.07 178.99 179.07 7.3K
12:39 179.02 179.02 178.98 178.99 6.3K
12:40 178.97 179.02 178.97 179.01 6.1K
12:41 179.01 179.03 179.00 179.00 6.3K
12:42 179.00 179.16 179.00 179.08 10.5K
12:43 179.09 179.09 178.99 178.99 3.3K
12:44 179.05 179.10 179.05 179.10 4.9K
12:45 179.10 179.10 178.99 178.99 9.9K
12:46 178.99 178.99 178.96 178.96 5.2K
12:47 178.96 179.03 178.96 179.02 7.9K
12:48 179.03 179.09 179.03 179.09 3.9K
12:49 179.08 179.11 179.08 179.11 5.3K
12:50 179.09 179.10 179.06 179.06 2.8K
12:51 179.05 179.18 179.05 179.18 9.9K
12:52 179.17 179.21 179.14 179.21 6.2K
12:53 179.22 179.27 179.20 179.22 14.3K
12:54 179.22 179.26 179.20 179.23 7.6K
12:55 179.21 179.29 179.21 179.29 3.9K
12:56 179.30 179.34 179.30 179.32 8.7K
12:57 179.33 179.38 179.30 179.38 11.1K
12:58 179.37 179.41 179.35 179.41 7.5K
12:59 179.43 179.45 179.42 179.42 3.0K
13:00 179.43 179.44 179.39 179.39 5.6K
13:01 179.43 179.43 179.37 179.38 3.7K
13:02 179.37 179.41 179.36 179.41 5.4K
13:03 179.41 179.41 179.37 179.37 5.2K
13:04 179.35 179.37 179.34 179.34 4.2K
13:05 179.37 179.39 179.31 179.31 6.4K
13:06 179.30 179.38 179.30 179.38 6.1K
13:07 179.33 179.42 179.33 179.41 20.7K
13:08 179.44 179.45 179.41 179.45 9.5K
13:09 179.45 179.61 179.42 179.57 30.6K
13:10 179.56 179.57 179.50 179.50 6.6K
13:11 179.48 179.50 179.46 179.46 15.2K
13:12 179.47 179.54 179.46 179.52 10.2K
13:13 179.52 179.52 179.46 179.50 6.1K
13:14 179.51 179.53 179.49 179.53 2.7K
13:15 179.51 179.52 179.48 179.48 5.5K
13:16 179.47 179.53 179.47 179.53 7.9K
13:17 179.56 179.56 179.47 179.47 2.9K
13:18 179.48 179.54 179.46 179.54 6.2K
13:19 179.50 179.52 179.50 179.52 2.7K
13:20 179.50 179.51 179.47 179.50 5.1K
13:21 179.46 179.50 179.42 179.42 7.0K
13:22 179.41 179.49 179.38 179.49 14.9K
13:23 179.54 179.54 179.48 179.53 14.0K
13:24 179.54 179.54 179.54 179.54 1.9K
13:25 179.52 179.55 179.52 179.55 4.1K
13:26 179.52 179.52 179.47 179.50 5.8K
13:27 179.50 179.52 179.50 179.52 8.2K
13:28 179.52 179.57 179.52 179.57 7.6K
13:29 179.58 179.60 179.54 179.58 10.7K
13:30 179.59 179.63 179.57 179.59 11.2K
13:31 179.62 179.62 179.54 179.55 7.9K
13:32 179.57 179.57 179.54 179.56 3.8K
13:33 179.56 179.60 179.56 179.59 4.5K
13:34 179.59 179.59 179.54 179.56 4.6K
13:35 179.56 179.56 179.54 179.55 3.4K
13:36 179.51 179.53 179.47 179.48 15.4K
13:37 179.51 179.51 179.44 179.46 5.3K
13:38 179.43 179.55 179.43 179.53 8.7K
13:39 179.53 179.53 179.49 179.52 7.1K
13:40 179.51 179.55 179.51 179.55 3.5K
13:41 179.56 179.56 179.53 179.53 3.5K
13:42 179.54 179.58 179.54 179.57 8.4K
13:43 179.57 179.62 179.55 179.55 4.4K
13:44 179.52 179.54 179.49 179.49 7.1K
13:45 179.51 179.55 179.49 179.54 7.0K
13:46 179.54 179.58 179.54 179.58 3.5K
13:47 179.55 179.57 179.53 179.55 3.4K
13:48 179.54 179.54 179.52 179.54 1.9K
13:49 179.50 179.50 179.45 179.45 9.5K
13:50 179.46 179.49 179.46 179.49 5.1K
13:51 179.49 179.55 179.49 179.53 8.2K
13:52 179.53 179.53 179.50 179.50 4.1K
13:53 179.50 179.50 179.47 179.47 16.4K
13:54 179.45 179.45 179.34 179.35 9.2K
13:55 179.35 179.35 179.30 179.32 2.8K
13:56 179.32 179.32 179.25 179.31 4.9K
13:57 179.33 179.50 179.33 179.46 40.6K
13:58 179.47 179.47 179.43 179.44 6.2K
13:59 179.46 179.51 179.45 179.51 4.5K
14:00 179.44 179.50 179.44 179.45 7.7K
14:01 179.47 179.47 179.44 179.44 4.7K
14:02 179.42 179.50 179.40 179.50 4.8K
14:03 179.50 179.59 179.50 179.57 8.6K
14:04 179.55 179.55 179.49 179.50 6.0K
14:05 179.50 179.51 179.48 179.50 13.1K
14:06 179.47 179.47 179.40 179.45 7.9K
14:07 179.46 179.46 179.44 179.44 5.4K
14:08 179.45 179.45 179.36 179.36 11.6K
14:09 179.34 179.38 179.30 179.35 9.6K
14:10 179.35 179.35 179.34 179.35 4.2K
14:11 179.35 179.36 179.33 179.34 6.6K
14:12 179.35 179.37 179.28 179.31 17.0K
14:13 179.29 179.33 179.29 179.32 4.7K
14:14 179.32 179.36 179.32 179.33 6.7K
14:15 179.39 179.39 179.38 179.39 5.8K
14:16 179.39 179.39 179.33 179.35 15.9K
14:17 179.35 179.35 179.35 179.35 10.8K
14:18 179.30 179.32 179.29 179.29 3.3K
14:19 179.31 179.32 179.22 179.23 5.8K
14:20 179.20 179.25 179.20 179.25 6.7K
14:21 179.35 179.39 179.34 179.35 10.6K
14:22 179.37 179.44 179.37 179.43 5.9K
14:23 179.45 179.45 179.37 179.42 6.5K
14:24 179.43 179.44 179.41 179.42 7.9K
14:25 179.43 179.48 179.43 179.48 16.6K
14:26 179.50 179.54 179.41 179.43 11.9K
14:27 179.43 179.44 179.40 179.42 4.6K
14:28 179.40 179.43 179.39 179.43 4.0K
14:29 179.46 179.47 179.43 179.45 9.1K
14:30 179.45 179.51 179.44 179.51 6.5K
14:31 179.49 179.50 179.46 179.48 7.1K
14:32 179.45 179.46 179.37 179.37 4.8K
14:33 179.35 179.40 179.35 179.40 11.9K
14:34 179.43 179.48 179.43 179.48 7.3K
14:35 179.48 179.48 179.46 179.47 3.9K
14:36 179.48 179.52 179.48 179.50 3.2K
14:37 179.49 179.52 179.49 179.50 6.6K
14:38 179.50 179.52 179.49 179.50 4.9K
14:39 179.51 179.52 179.51 179.51 2.4K
14:40 179.50 179.53 179.50 179.50 8.3K
14:41 179.49 179.53 179.49 179.51 11.1K
14:42 179.52 179.52 179.51 179.51 1.8K
14:43 179.53 179.57 179.53 179.57 5.9K
14:44 179.57 179.59 179.55 179.57 9.2K
14:45 179.59 179.59 179.55 179.57 3.5K
14:46 179.56 179.59 179.55 179.58 6.6K
14:47 179.56 179.58 179.56 179.57 9.9K
14:48 179.58 179.60 179.56 179.56 7.3K
14:49 179.56 179.60 179.56 179.59 8.3K
14:50 179.60 179.60 179.57 179.60 4.1K
14:51 179.60 179.62 179.60 179.62 11.7K
14:52 179.62 179.62 179.58 179.58 6.4K
14:53 179.62 179.64 179.62 179.64 6.7K
14:54 179.62 179.63 179.61 179.61 5.3K
14:55 179.60 179.61 179.58 179.60 4.3K
14:56 179.61 179.64 179.60 179.61 7.9K
14:57 179.61 179.64 179.60 179.63 12.2K
14:58 179.61 179.61 179.52 179.52 6.9K
14:59 179.50 179.54 179.49 179.51 26.1K
15:00 179.52 179.60 179.52 179.59 10.2K
15:01 179.58 179.59 179.53 179.53 5.8K
15:02 179.55 179.57 179.53 179.57 6.7K
15:03 179.57 179.57 179.55 179.56 5.4K
15:04 179.55 179.57 179.53 179.57 4.3K
15:05 179.58 179.60 179.57 179.57 13.9K
15:06 179.59 179.59 179.55 179.57 7.5K
15:07 179.60 179.60 179.57 179.59 7.7K
15:08 179.59 179.59 179.58 179.58 4.5K
15:09 179.58 179.58 179.51 179.51 9.5K
15:10 179.51 179.65 179.51 179.61 44.5K
15:11 179.57 179.64 179.57 179.64 7.3K
15:12 179.65 179.71 179.65 179.70 10.6K
15:13 179.70 179.74 179.69 179.73 34.5K
15:14 179.72 179.74 179.72 179.72 12.0K
15:15 179.74 179.75 179.68 179.68 19.1K
15:16 179.68 179.68 179.59 179.59 9.7K
15:17 179.60 179.68 179.60 179.62 18.0K
15:18 179.60 179.67 179.57 179.64 26.9K
15:19 179.64 179.67 179.61 179.61 17.0K
15:20 179.64 179.64 179.58 179.60 11.3K
15:21 179.61 179.63 179.59 179.63 12.0K
15:22 179.63 179.63 179.57 179.60 10.0K
15:23 179.63 179.63 179.58 179.59 19.2K
15:24 179.60 179.65 179.51 179.51 15.5K
15:25 179.51 179.54 179.43 179.46 26.1K
15:26 179.50 179.54 179.47 179.52 14.6K
15:27 179.54 179.56 179.52 179.56 28.2K
15:28 179.54 179.56 179.54 179.55 14.6K
15:29 179.57 179.57 179.50 179.53 13.4K
15:30 179.52 179.54 179.48 179.50 18.2K
15:31 179.51 179.61 179.51 179.61 21.2K
15:32 179.60 179.60 179.57 179.59 16.0K
15:33 179.60 179.62 179.59 179.62 14.5K
15:34 179.63 179.68 179.63 179.66 20.3K
15:35 179.66 179.67 179.65 179.65 8.9K
15:36 179.64 179.67 179.64 179.67 8.9K
15:37 179.68 179.70 179.67 179.70 12.7K
15:38 179.71 179.73 179.70 179.73 5.2K
15:39 179.74 179.76 179.72 179.72 12.7K
15:40 179.73 179.73 179.65 179.65 18.1K
15:41 179.64 179.68 179.63 179.67 17.0K
15:42 179.65 179.72 179.65 179.72 99.2K
15:43 179.73 179.75 179.67 179.68 18.3K
15:44 179.69 179.77 179.69 179.77 28.1K
15:45 179.77 179.82 179.77 179.82 29.2K
15:46 179.81 179.81 179.74 179.78 31.1K
15:47 179.79 179.79 179.74 179.74 23.3K
15:48 179.72 179.74 179.72 179.73 15.4K
15:49 179.73 179.84 179.73 179.84 23.8K
15:50 179.81 179.81 179.71 179.71 59.2K
15:51 179.70 179.76 179.62 179.66 35.0K
15:52 179.64 179.71 179.63 179.66 41.9K
15:53 179.68 179.73 179.60 179.73 39.2K
15:54 179.74 179.87 179.70 179.86 42.0K
15:55 179.88 179.90 179.71 179.74 105.4K
15:56 179.77 179.77 179.69 179.73 81.2K
15:57 179.71 179.76 179.69 179.75 98.5K
15:58 179.77 179.78 179.71 179.72 234.1K
15:59 179.71 179.73 179.63 179.71 2,030.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 179.83 181.87 179.84 181.62 8.3M
2025-09-26 178.60 179.91 177.32 179.71 8.6M
2025-09-25 177.20 178.40 175.91 177.73 8.5M
2025-09-24 176.14 176.95 175.74 176.69 6.7M
2025-09-23 174.89 176.97 174.83 176.58 8.4M
2025-09-22 176.09 176.64 174.12 174.21 7.2M
2025-09-19 174.69 177.16 173.33 176.19 25.6M
2025-09-18 176.60 177.02 173.87 174.16 8.2M
2025-09-17 176.71 178.51 176.59 177.20 6.7M
2025-09-16 177.57 177.62 175.65 176.46 8.0M
2025-09-15 177.76 178.99 176.93 177.40 4.8M
2025-09-12 177.71 178.80 176.72 178.06 7.2M
2025-09-11 175.75 178.85 175.63 178.50 5.8M
2025-09-10 176.30 176.61 174.33 175.79 6.9M
2025-09-09 178.00 178.09 176.45 176.96 6.0M
2025-09-08 177.36 179.45 176.70 178.13 8.4M
2025-09-05 178.00 179.51 176.56 178.43 9.7M
2025-09-04 178.00 178.90 177.55 178.76 7.9M
2025-09-03 177.67 178.29 176.53 178.00 7.1M
2025-09-02 177.47 179.20 176.89 178.06 9.0M
2025-08-29 175.97 177.41 175.45 177.17 6.9M
2025-08-28 176.37 176.49 174.63 175.45 6.4M
2025-08-27 176.97 177.69 176.16 176.79 6.0M
2025-08-26 176.75 177.16 175.77 176.49 9.1M
2025-08-25 179.52 180.26 178.29 178.41 6.2M
2025-08-22 180.04 181.16 177.47 179.29 9.5M
2025-08-21 178.55 180.08 178.16 178.93 8.9M
2025-08-20 178.50 180.61 178.00 178.84 9.0M
2025-08-19 176.04 178.18 175.98 177.80 9.3M
2025-08-18 176.50 177.57 176.10 176.25 9.3M
2025-08-15 175.57 177.27 174.96 176.64 9.5M
2025-08-14 174.31 175.72 172.72 174.72 8.2M
2025-08-13 173.00 174.54 172.70 174.42 5.9M
2025-08-12 174.00 174.76 171.81 172.78 7.9M
2025-08-11 173.40 174.60 173.05 173.82 7.3M
2025-08-08 171.02 173.96 170.39 173.33 7.7M
2025-08-07 171.17 171.62 169.92 171.53 9.3M
2025-08-06 169.91 172.18 169.68 170.59 9.0M
2025-08-05 170.54 171.56 169.65 170.74 7.9M
2025-08-04 167.03 171.19 166.64 171.04 12.7M
2025-08-01 165.48 167.62 164.79 167.33 8.9M
2025-07-31 165.93 167.07 164.23 164.74 11.0M
2025-07-30 167.70 168.61 166.78 167.26 6.2M
2025-07-29 166.67 168.78 166.37 168.11 7.7M
2025-07-28 167.86 167.94 165.05 166.22 8.0M
2025-07-25 169.75 169.88 167.44 168.30 6.3M
2025-07-24 169.50 169.99 168.88 169.56 6.6M
2025-07-23 168.60 169.12 166.59 169.10 10.6M
2025-07-22 165.00 168.06 164.71 167.93 9.3M
2025-07-21 163.77 164.92 162.78 164.36 8.3M
2025-07-18 163.93 165.10 163.36 163.70 9.8M
2025-07-17 163.18 164.70 162.30 162.98 11.3M
2025-07-16 160.30 166.12 159.80 164.78 22.1M
2025-07-15 156.36 157.19 154.80 155.17 6.9M
2025-07-14 156.87 157.47 155.52 156.82 10.2M
2025-07-11 157.09 157.18 155.18 156.90 7.9M
2025-07-10 156.10 159.24 155.82 157.69 6.7M
2025-07-09 155.79 156.69 155.07 156.28 6.1M
2025-07-08 154.48 156.76 154.21 155.79 6.4M
2025-07-07 156.02 156.35 154.89 155.27 6.3M
2025-07-03 155.43 156.28 154.88 156.01 3.5M
2025-07-02 156.00 156.30 155.07 155.56 5.5M
2025-07-01 153.00 157.75 152.81 155.92 10.9M
2025-06-30 152.16 152.97 151.52 152.75 9.0M
2025-06-27 152.01 153.33 151.01 152.41 10.0M
2025-06-26 152.70 153.22 151.53 152.01 7.2M
2025-06-25 151.38 153.07 150.73 152.28 7.2M
2025-06-24 151.50 152.72 150.98 152.19 9.5M
2025-06-23 149.74 151.43 149.74 151.32 7.4M
2025-06-20 151.26 151.40 149.04 149.79 22.6M
2025-06-18 152.57 152.65 150.71 150.73 8.3M
2025-06-17 154.97 155.28 152.11 152.38 6.4M
2025-06-16 156.42 156.50 154.45 155.22 7.0M
2025-06-13 155.97 157.67 155.97 157.10 6.6M
2025-06-12 156.24 156.68 155.17 156.66 7.1M
2025-06-11 156.30 156.60 154.73 155.26 6.0M
2025-06-10 155.43 157.44 155.02 156.45 6.8M
2025-06-09 154.85 155.99 154.45 155.23 5.3M
2025-06-06 154.00 156.03 154.00 155.03 5.4M
2025-06-05 153.68 154.09 152.64 153.66 5.3M
2025-06-04 154.93 154.93 153.13 153.22 7.0M
2025-06-03 154.80 155.66 154.08 154.42 8.2M
2025-06-02 154.48 155.54 152.30 155.40 6.7M
2025-05-30 153.90 155.71 153.22 155.21 15.5M
2025-05-29 151.75 154.04 151.56 153.58 6.8M
2025-05-28 153.28 153.64 151.93 152.43 8.5M
2025-05-27 152.52 154.05 151.93 153.25 7.0M
2025-05-23 153.00 153.48 152.21 152.94 6.7M
2025-05-22 152.65 153.32 151.37 152.61 7.5M
2025-05-21 153.19 154.43 153.00 153.18 7.0M
2025-05-20 152.33 154.04 152.12 153.66 7.4M
2025-05-19 151.89 152.66 151.05 152.49 12.6M
2025-05-16 149.67 151.50 149.22 151.33 8.1M
2025-05-15 148.00 149.65 147.33 149.61 7.9M
2025-05-14 148.67 148.82 146.12 146.36 10.2M
2025-05-13 151.70 151.70 148.08 148.44 10.5M
2025-05-12 152.02 155.36 151.18 154.14 9.0M
2025-05-09 155.42 156.06 153.81 154.22 6.5M
2025-05-08 155.82 157.03 154.78 155.66 7.6M
2025-05-07 154.74 157.94 154.50 157.30 7.9M
2025-05-06 154.82 155.90 153.69 154.47 8.6M
2025-05-05 156.67 156.80 154.73 155.00 5.5M
2025-05-02 156.07 156.72 155.04 156.12 6.0M
2025-05-01 155.00 155.09 153.36 154.46 7.3M
2025-04-30 158.20 158.20 155.02 156.31 9.6M
2025-04-29 155.45 157.02 154.29 155.91 5.2M
2025-04-28 155.50 155.81 153.82 155.35 5.8M
2025-04-25 154.32 154.90 152.45 154.58 8.6M
2025-04-24 155.80 155.90 153.44 154.93 8.3M
2025-04-23 156.49 157.10 154.33 155.38 9.1M
2025-04-22 157.55 158.72 156.26 157.75 7.1M
2025-04-21 157.96 158.23 155.49 156.92 6.3M
2025-04-17 154.16 159.44 154.16 157.47 11.0M
2025-04-16 155.37 155.63 152.24 153.91 8.0M
2025-04-15 155.70 156.30 152.10 153.62 10.8M
2025-04-14 151.59 154.67 151.17 154.36 10.7M
2025-04-11 149.33 152.35 148.19 151.73 9.9M
2025-04-10 150.37 151.20 145.13 148.69 13.8M
2025-04-09 142.20 153.19 141.50 150.97 18.8M
2025-04-08 153.59 153.59 148.00 150.00 12.0M
2025-04-07 151.28 152.71 147.40 150.62 18.1M
2025-04-04 159.16 159.82 152.93 153.24 16.6M
2025-04-03 158.75 160.65 157.48 159.82 13.2M
2025-04-02 154.02 155.79 153.45 155.36 10.4M
2025-04-01 160.73 161.81 153.13 153.25 23.3M
2025-03-31 164.37 166.63 164.23 165.84 12.5M
2025-03-28 163.59 164.52 162.91 163.71 5.8M
2025-03-27 162.35 164.07 161.32 163.13 6.8M
2025-03-26 161.21 162.49 160.64 161.72 7.2M
2025-03-25 163.52 164.19 160.56 161.02 7.5M
2025-03-24 162.84 164.39 162.50 163.29 8.0M
2025-03-21 163.00 164.13 162.48 163.63 17.0M
2025-03-20 163.00 163.20 161.93 163.02 7.5M
2025-03-19 163.97 164.36 162.21 162.99 5.9M
2025-03-18 163.44 164.86 162.97 164.25 7.3M
2025-03-17 162.41 163.50 161.73 162.84 6.7M
2025-03-14 162.12 163.15 161.10 162.81 6.2M
2025-03-13 163.43 164.54 162.66 162.99 5.3M
2025-03-12 163.73 164.21 162.23 162.85 8.0M
2025-03-11 167.20 167.30 165.05 165.86 9.9M
2025-03-10 167.48 169.90 167.05 167.70 17.6M
2025-03-07 165.13 168.46 164.70 166.69 9.6M
2025-03-06 165.00 165.87 163.51 165.83 8.0M
2025-03-05 164.51 166.46 163.53 165.12 8.7M
2025-03-04 168.08 169.99 165.32 165.42 12.0M
2025-03-03 164.96 167.33 164.84 167.28 9.2M
2025-02-28 164.31 165.94 162.70 165.02 12.0M
2025-02-27 162.31 163.95 161.73 163.73 8.6M
2025-02-26 165.08 165.13 162.56 163.08 11.4M
2025-02-25 164.10 166.43 163.94 166.09 12.3M
2025-02-24 162.68 164.87 162.05 163.74 10.2M
2025-02-21 159.88 163.51 159.28 162.30 12.5M
2025-02-20 156.95 159.95 156.95 159.68 7.2M
2025-02-19 155.00 158.30 154.75 157.89 8.0M
2025-02-18 154.14 155.45 153.24 154.99 9.7M
2025-02-14 157.29 157.47 156.06 156.15 6.4M
2025-02-13 155.26 158.13 154.79 157.25 10.7M
2025-02-12 155.27 155.66 154.27 155.26 7.7M
2025-02-11 154.11 156.39 153.94 156.13 7.6M
2025-02-10 153.61 154.37 152.29 154.24 6.9M
2025-02-07 153.53 154.49 152.80 153.12 6.2M
2025-02-06 154.79 154.84 153.38 153.51 7.4M
2025-02-05 153.82 154.73 153.31 154.69 8.9M
2025-02-04 151.36 154.18 150.95 153.49 9.6M
2025-02-03 152.00 152.47 150.78 151.87 6.7M
2025-01-31 152.62 153.18 152.06 152.15 8.5M
2025-01-30 151.91 154.14 151.36 152.87 8.9M
2025-01-29 150.50 151.88 150.00 151.15 7.2M
2025-01-28 152.66 152.97 150.30 150.38 10.3M
2025-01-27 148.45 153.45 148.00 152.89 15.2M
2025-01-24 146.81 147.63 146.38 146.82 9.9M
2025-01-23 145.44 147.91 144.81 146.64 10.5M
2025-01-22 144.00 145.47 142.11 145.27 16.8M
2025-01-21 147.56 148.86 147.05 148.15 11.1M
2025-01-17 147.44 148.38 146.61 147.03 10.8M
2025-01-16 144.32 148.07 144.06 147.77 9.0M
2025-01-15 145.31 146.05 144.26 144.97 7.4M
2025-01-14 144.50 144.81 142.86 144.75 8.7M
2025-01-13 142.98 145.07 142.31 144.47 10.4M
2025-01-10 141.00 143.67 140.68 142.06 8.8M
2025-01-08 145.49 145.59 141.44 142.27 11.2M
2025-01-07 143.76 147.18 143.59 146.23 8.4M
2025-01-06 143.51 144.82 142.93 143.66 7.9M
2025-01-03 144.07 144.58 143.62 144.19 5.9M
2025-01-02 145.23 145.77 143.78 144.02 6.2M