宝洁公司

PG
🏛️ 美国 →
153.53
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
09:30 152.32 152.57 152.32 152.48 122.9K
09:31 152.38 152.46 152.15 152.18 22.4K
09:32 152.16 152.50 152.16 152.38 11.3K
09:33 152.52 152.65 152.52 152.54 21.4K
09:34 152.53 152.68 152.53 152.59 7.1K
09:35 152.57 152.57 152.28 152.28 11.8K
09:36 152.17 152.33 152.00 152.00 12.4K
09:37 151.96 152.12 151.96 152.02 24.8K
09:38 152.01 152.16 151.92 152.16 24.9K
09:39 152.17 152.18 152.06 152.18 21.0K
09:40 152.26 152.36 152.22 152.35 40.6K
09:41 152.31 152.38 152.25 152.36 14.1K
09:42 152.37 152.47 152.34 152.47 21.8K
09:43 152.44 152.51 152.44 152.50 13.8K
09:44 152.48 152.49 152.32 152.32 6.2K
09:45 152.30 152.47 152.30 152.35 28.4K
09:46 152.33 152.37 152.18 152.37 19.0K
09:47 152.37 152.42 152.34 152.41 9.0K
09:48 152.40 152.43 152.39 152.39 14.6K
09:49 152.40 152.43 152.30 152.30 13.4K
09:50 152.26 152.26 152.21 152.21 15.7K
09:51 152.22 152.29 152.10 152.24 11.4K
09:52 152.27 152.37 152.26 152.36 11.9K
09:53 152.37 152.48 152.37 152.42 12.6K
09:54 152.37 152.40 152.34 152.40 16.7K
09:55 152.40 152.40 152.33 152.38 27.8K
09:56 152.39 152.40 152.36 152.36 6.6K
09:57 152.33 152.33 152.21 152.21 8.8K
09:58 152.22 152.31 152.21 152.30 4.2K
09:59 152.31 152.31 152.22 152.22 9.4K
10:00 152.20 152.24 152.17 152.24 11.3K
10:01 152.25 152.25 152.16 152.19 12.9K
10:02 152.17 152.31 152.17 152.24 9.3K
10:03 152.23 152.32 152.18 152.32 21.3K
10:04 152.29 152.31 152.23 152.31 10.8K
10:05 152.30 152.50 152.26 152.50 15.0K
10:06 152.52 152.59 152.45 152.59 35.2K
10:07 152.58 152.58 152.41 152.42 19.2K
10:08 152.42 152.49 152.42 152.44 11.2K
10:09 152.29 152.29 152.10 152.17 10.0K
10:10 152.12 152.12 151.98 152.00 9.4K
10:11 152.02 152.06 151.93 152.06 24.9K
10:12 152.11 152.22 152.09 152.21 27.0K
10:13 152.22 152.22 152.10 152.11 10.2K
10:14 152.10 152.18 152.10 152.18 6.6K
10:15 152.17 152.17 152.01 152.06 8.5K
10:16 152.06 152.07 152.03 152.04 4.9K
10:17 152.04 152.06 152.01 152.03 7.0K
10:18 152.04 152.05 151.91 151.91 7.6K
10:19 151.89 151.92 151.84 151.84 10.8K
10:20 151.82 151.89 151.82 151.88 13.2K
10:21 151.83 151.91 151.81 151.90 16.8K
10:22 151.92 151.97 151.86 151.96 53.3K
10:23 152.03 152.07 152.00 152.01 12.1K
10:24 151.97 151.99 151.87 151.89 19.4K
10:25 151.92 151.97 151.86 151.93 11.1K
10:26 151.92 152.02 151.92 152.02 18.4K
10:27 152.00 152.17 151.98 152.17 8.6K
10:28 152.16 152.17 152.11 152.12 15.5K
10:29 152.13 152.13 152.09 152.10 7.0K
10:30 152.11 152.11 152.01 152.08 13.2K
10:31 152.08 152.11 152.03 152.03 9.2K
10:32 152.03 152.08 151.98 152.08 11.5K
10:33 152.05 152.17 152.05 152.16 11.9K
10:34 152.17 152.43 152.17 152.43 18.8K
10:35 152.38 152.39 152.34 152.34 12.5K
10:36 152.33 152.33 152.20 152.20 12.3K
10:37 152.17 152.22 152.15 152.18 6.8K
10:38 152.15 152.25 152.15 152.22 10.6K
10:39 152.21 152.21 152.02 152.06 10.5K
10:40 152.07 152.12 152.06 152.07 3.1K
10:41 152.07 152.14 152.07 152.14 5.2K
10:42 152.15 152.15 152.10 152.14 4.8K
10:43 152.13 152.13 152.03 152.03 8.9K
10:44 152.00 152.04 151.99 152.03 10.1K
10:45 152.09 152.12 152.03 152.03 9.9K
10:46 152.02 152.07 151.98 152.01 9.2K
10:47 152.02 152.06 152.00 152.05 6.6K
10:48 152.07 152.07 152.02 152.07 4.5K
10:49 152.05 152.16 152.05 152.09 7.2K
10:50 152.10 152.12 152.06 152.12 4.7K
10:51 152.10 152.10 152.05 152.09 4.3K
10:52 152.06 152.06 152.02 152.03 8.7K
10:53 152.02 152.07 152.02 152.07 2.7K
10:54 152.07 152.07 152.04 152.06 3.7K
10:55 152.04 152.07 152.01 152.05 8.6K
10:56 152.06 152.06 152.03 152.03 3.1K
10:57 152.04 152.04 151.95 151.95 7.7K
10:58 151.93 151.97 151.91 151.97 6.9K
10:59 151.92 151.97 151.92 151.94 6.0K
11:00 151.91 151.92 151.82 151.83 8.0K
11:01 151.81 151.82 151.75 151.78 8.3K
11:02 151.79 151.83 151.76 151.81 15.7K
11:03 151.81 151.82 151.76 151.79 13.1K
11:04 151.82 151.87 151.80 151.81 10.9K
11:05 151.87 151.87 151.76 151.76 9.8K
11:06 151.78 151.79 151.74 151.74 7.8K
11:07 151.73 151.78 151.70 151.70 7.3K
11:08 151.71 151.75 151.68 151.72 8.0K
11:09 151.70 151.71 151.69 151.69 5.3K
11:10 151.67 151.69 151.67 151.69 4.4K
11:11 151.68 151.70 151.64 151.65 6.1K
11:12 151.66 151.67 151.63 151.66 8.0K
11:13 151.65 151.71 151.63 151.71 11.3K
11:14 151.69 151.72 151.65 151.66 12.6K
11:15 151.66 151.76 151.66 151.68 22.6K
11:16 151.70 151.73 151.68 151.73 8.9K
11:17 151.73 151.77 151.73 151.75 5.7K
11:18 151.72 151.73 151.67 151.67 12.1K
11:19 151.67 151.67 151.57 151.59 14.3K
11:20 151.57 151.61 151.57 151.58 9.9K
11:21 151.55 151.61 151.55 151.61 7.9K
11:22 151.64 151.68 151.64 151.68 5.9K
11:23 151.70 151.70 151.62 151.66 4.4K
11:24 151.61 151.62 151.59 151.59 7.1K
11:25 151.59 151.59 151.57 151.59 2.2K
11:26 151.59 151.63 151.58 151.60 6.2K
11:27 151.59 151.61 151.54 151.59 5.5K
11:28 151.61 151.64 151.60 151.64 4.9K
11:29 151.68 151.72 151.68 151.68 5.8K
11:30 151.68 151.68 151.62 151.62 8.6K
11:31 151.65 151.67 151.65 151.66 6.4K
11:32 151.63 151.66 151.63 151.66 5.0K
11:33 151.62 151.62 151.59 151.59 5.2K
11:34 151.60 151.62 151.60 151.62 5.8K
11:35 151.62 151.62 151.56 151.57 13.4K
11:36 151.54 151.56 151.54 151.54 3.9K
11:37 151.53 151.59 151.53 151.54 7.7K
11:38 151.56 151.58 151.56 151.58 3.8K
11:39 151.54 151.58 151.53 151.58 6.2K
11:40 151.54 151.72 151.54 151.72 21.2K
11:41 151.74 151.78 151.73 151.76 10.2K
11:42 151.79 151.79 151.75 151.77 12.4K
11:43 151.81 151.85 151.79 151.85 9.2K
11:44 151.85 151.87 151.85 151.85 6.4K
11:45 151.83 151.84 151.80 151.81 37.0K
11:46 151.80 151.82 151.77 151.79 20.9K
11:47 151.83 151.86 151.83 151.84 13.3K
11:48 151.88 151.94 151.88 151.92 4.2K
11:49 151.89 151.94 151.88 151.94 31.7K
11:50 151.94 151.97 151.92 151.92 11.4K
11:51 151.92 151.92 151.80 151.83 27.7K
11:52 151.79 151.79 151.66 151.66 5.7K
11:53 151.60 151.70 151.60 151.70 21.8K
11:54 151.77 151.80 151.71 151.76 14.4K
11:55 151.78 151.85 151.78 151.82 12.0K
11:56 151.86 151.90 151.83 151.88 17.8K
11:57 151.88 151.89 151.85 151.89 12.5K
11:58 151.90 151.93 151.83 151.83 9.1K
11:59 151.85 151.85 151.82 151.84 4.4K
12:00 151.84 151.90 151.84 151.89 7.3K
12:01 151.89 151.89 151.86 151.89 11.6K
12:02 151.92 151.99 151.92 151.97 18.8K
12:03 151.95 151.99 151.94 151.98 12.0K
12:04 151.96 151.96 151.89 151.96 17.8K
12:05 151.95 152.00 151.92 152.00 21.4K
12:06 152.02 152.02 151.83 151.83 9.7K
12:07 151.82 151.90 151.81 151.81 7.3K
12:08 151.83 151.83 151.81 151.83 2.8K
12:09 151.92 151.92 151.92 151.92 2.9K
12:10 151.96 152.00 151.96 151.97 4.7K
12:11 151.97 152.14 151.97 152.03 22.0K
12:12 152.02 152.02 151.89 151.91 7.0K
12:13 151.89 151.94 151.89 151.93 4.8K
12:14 151.91 151.95 151.91 151.94 1.7K
12:15 151.97 152.04 151.97 151.98 7.6K
12:16 151.92 151.93 151.89 151.89 13.3K
12:17 151.86 151.88 151.82 151.88 6.9K
12:18 151.89 152.01 151.89 152.01 10.1K
12:19 152.01 152.08 152.00 152.00 11.1K
12:20 151.99 152.06 151.99 152.04 85.3K
12:21 151.99 152.00 151.93 151.93 7.9K
12:22 151.94 152.02 151.94 152.00 7.9K
12:23 152.02 152.02 151.94 151.96 7.6K
12:24 151.94 152.00 151.94 152.00 5.5K
12:25 152.03 152.03 151.97 151.98 9.8K
12:26 151.96 151.96 151.90 151.90 4.5K
12:27 151.87 151.90 151.85 151.87 8.4K
12:28 151.87 151.87 151.82 151.85 7.8K
12:29 151.83 151.89 151.81 151.86 10.7K
12:30 151.86 151.90 151.84 151.90 9.7K
12:31 151.90 151.93 151.90 151.92 6.1K
12:32 151.92 151.98 151.92 151.98 5.1K
12:33 151.97 152.00 151.97 152.00 4.5K
12:34 152.02 152.11 152.02 152.07 6.8K
12:35 152.10 152.10 152.08 152.09 3.4K
12:36 152.07 152.11 152.06 152.11 5.6K
12:37 152.11 152.13 152.11 152.10 6.7K
12:38 152.10 152.10 152.07 152.07 5.2K
12:39 152.07 152.07 152.05 152.05 2.8K
12:40 152.04 152.04 152.02 152.03 18.8K
12:41 152.03 152.03 152.00 152.00 6.9K
12:42 152.00 152.05 152.00 152.03 7.1K
12:43 152.01 152.01 151.94 152.00 9.3K
12:44 151.99 152.03 151.99 152.03 2.5K
12:45 152.04 152.08 151.98 151.98 10.7K
12:46 151.93 151.97 151.93 151.97 9.0K
12:47 151.98 151.99 151.93 151.95 4.5K
12:48 151.98 152.05 151.98 152.04 15.6K
12:49 152.05 152.10 152.02 152.02 20.3K
12:50 152.02 152.06 152.02 152.04 9.9K
12:51 152.02 152.04 151.95 151.97 22.5K
12:52 152.03 152.07 152.03 152.04 9.9K
12:53 152.04 152.05 151.99 151.99 4.4K
12:54 152.00 152.01 152.00 152.01 12.8K
12:55 151.97 151.97 151.95 151.96 8.9K
12:56 151.95 151.96 151.95 151.96 8.8K
12:57 152.00 152.15 152.00 152.14 7.7K
12:58 152.13 152.14 152.09 152.14 7.8K
12:59 152.16 152.19 152.15 152.18 6.3K
13:00 152.18 152.21 152.18 152.18 7.8K
13:01 152.18 152.20 152.12 152.20 12.9K
13:02 152.18 152.22 152.17 152.22 3.0K
13:03 152.23 152.27 152.23 152.24 3.0K
13:04 152.24 152.24 152.18 152.18 9.9K
13:05 152.21 152.21 152.19 152.19 1.3K
13:06 152.19 152.22 152.19 152.21 12.7K
13:07 152.20 152.20 152.17 152.17 4.6K
13:08 152.16 152.16 152.12 152.13 2.3K
13:09 152.13 152.13 152.08 152.10 2.9K
13:10 152.06 152.08 152.05 152.08 3.9K
13:11 152.03 152.08 152.03 152.06 3.1K
13:12 152.10 152.14 152.09 152.12 7.2K
13:13 152.11 152.15 152.11 152.15 2.4K
13:14 152.14 152.15 152.14 152.14 2.1K
13:15 152.13 152.17 152.13 152.15 5.7K
13:16 152.15 152.22 152.15 152.19 8.4K
13:17 152.18 152.18 152.15 152.15 4.1K
13:18 152.15 152.18 152.15 152.16 4.8K
13:19 152.13 152.15 152.09 152.15 6.6K
13:20 152.13 152.13 152.09 152.09 3.6K
13:21 152.10 152.13 152.09 152.13 4.9K
13:22 152.13 152.13 152.10 152.13 6.0K
13:23 152.16 152.17 152.14 152.14 4.5K
13:24 152.14 152.16 152.13 152.16 10.0K
13:25 152.13 152.14 152.12 152.14 2.4K
13:26 152.14 152.14 152.05 152.09 6.9K
13:27 152.10 152.10 152.06 152.07 3.8K
13:28 152.08 152.19 152.06 152.19 17.1K
13:29 152.17 152.27 152.17 152.25 31.6K
13:30 152.23 152.24 152.19 152.19 7.1K
13:31 152.14 152.15 152.10 152.13 13.1K
13:32 152.16 152.16 152.12 152.15 22.7K
13:33 152.17 152.22 152.17 152.19 5.3K
13:34 152.19 152.19 152.14 152.15 5.2K
13:35 152.13 152.13 152.08 152.08 7.9K
13:36 152.08 152.11 152.08 152.11 3.2K
13:37 152.12 152.15 152.12 152.14 6.0K
13:38 152.12 152.13 152.11 152.13 4.3K
13:39 152.13 152.16 152.12 152.15 7.8K
13:40 152.13 152.15 152.09 152.15 2.8K
13:41 152.15 152.25 152.15 152.25 8.0K
13:42 152.27 152.27 152.25 152.26 2.6K
13:43 152.25 152.34 152.24 152.34 16.8K
13:44 152.34 152.34 152.23 152.23 9.1K
13:45 152.25 152.29 152.24 152.25 7.0K
13:46 152.25 152.26 152.23 152.26 2.1K
13:47 152.25 152.25 152.22 152.23 5.2K
13:48 152.22 152.22 152.18 152.22 4.5K
13:49 152.19 152.20 152.17 152.17 3.7K
13:50 152.20 152.25 152.20 152.22 4.2K
13:51 152.25 152.26 152.23 152.23 11.4K
13:52 152.27 152.29 152.27 152.29 4.4K
13:53 152.29 152.29 152.25 152.25 4.1K
13:54 152.24 152.24 152.22 152.24 5.3K
13:55 152.22 152.22 152.18 152.19 3.6K
13:56 152.17 152.18 152.17 152.18 1.4K
13:57 152.18 152.21 152.18 152.18 3.7K
13:58 152.17 152.17 152.13 152.13 3.9K
13:59 152.11 152.18 152.11 152.18 19.2K
14:00 152.15 152.19 152.14 152.17 13.0K
14:01 152.16 152.18 152.12 152.12 4.9K
14:02 152.16 152.19 152.14 152.19 5.2K
14:03 152.15 152.20 152.15 152.20 6.3K
14:04 152.19 152.19 152.18 152.18 2.1K
14:05 152.18 152.18 152.12 152.12 9.5K
14:06 152.12 152.12 152.09 152.10 8.2K
14:07 152.10 152.13 152.07 152.13 4.1K
14:08 152.07 152.09 152.07 152.09 7.0K
14:09 152.09 152.11 152.06 152.06 4.1K
14:10 152.09 152.10 152.09 152.10 1.9K
14:11 152.11 152.13 152.11 152.13 3.3K
14:12 152.13 152.13 152.11 152.11 3.2K
14:13 152.11 152.15 152.11 152.13 6.6K
14:14 152.14 152.14 152.13 152.14 3.6K
14:15 152.14 152.14 152.12 152.14 6.1K
14:16 152.12 152.14 152.07 152.14 14.5K
14:17 152.13 152.14 152.10 152.11 5.8K
14:18 152.09 152.13 152.09 152.13 5.4K
14:19 152.11 152.11 152.08 152.08 4.0K
14:20 152.09 152.09 152.06 152.08 3.3K
14:21 152.07 152.12 152.07 152.08 7.9K
14:22 152.08 152.08 152.05 152.05 4.8K
14:23 152.06 152.06 152.02 152.03 5.4K
14:24 152.03 152.10 152.03 152.10 5.4K
14:25 152.10 152.11 152.06 152.11 7.5K
14:26 152.11 152.11 152.04 152.04 1.9K
14:27 152.03 152.06 152.03 152.04 4.5K
14:28 152.01 152.05 152.00 152.05 5.5K
14:29 152.04 152.05 152.04 152.05 3.6K
14:30 152.03 152.07 152.03 152.07 5.4K
14:31 152.06 152.06 152.03 152.03 4.8K
14:32 152.03 152.04 152.02 152.04 5.7K
14:33 152.05 152.05 152.05 152.04 2.8K
14:34 152.06 152.08 152.05 152.08 5.4K
14:35 152.05 152.05 152.04 152.04 3.8K
14:36 152.01 152.05 152.01 152.05 4.4K
14:37 152.04 152.05 152.03 152.03 4.7K
14:38 152.03 152.03 152.00 152.00 13.3K
14:39 151.98 152.02 151.98 152.02 9.2K
14:40 152.02 152.04 152.00 152.02 9.3K
14:41 152.02 152.02 152.00 152.02 8.0K
14:42 152.06 152.06 151.99 151.99 4.8K
14:43 151.98 152.02 151.98 152.02 7.3K
14:44 152.02 152.02 151.97 151.97 5.0K
14:45 151.94 151.94 151.89 151.90 6.8K
14:46 151.90 151.92 151.89 151.91 5.4K
14:47 151.92 151.92 151.89 151.91 13.1K
14:48 151.93 151.96 151.93 151.96 5.9K
14:49 151.98 152.02 151.98 152.00 7.0K
14:50 151.99 151.99 151.97 151.97 5.3K
14:51 151.95 151.95 151.93 151.93 12.8K
14:52 151.89 151.89 151.86 151.87 6.9K
14:53 151.87 151.90 151.87 151.90 5.9K
14:54 151.91 151.94 151.90 151.92 8.6K
14:55 151.91 151.91 151.88 151.88 8.0K
14:56 151.89 151.93 151.88 151.92 5.0K
14:57 151.99 151.99 151.95 151.98 12.3K
14:58 151.98 151.98 151.94 151.94 5.4K
14:59 151.94 151.95 151.94 151.95 6.4K
15:00 151.99 152.01 151.98 152.01 4.7K
15:01 152.00 152.00 151.98 151.98 5.4K
15:02 151.99 151.99 151.96 151.96 3.9K
15:03 151.94 151.94 151.91 151.91 9.6K
15:04 151.90 151.91 151.87 151.91 10.8K
15:05 151.93 151.95 151.93 151.94 6.2K
15:06 151.92 151.94 151.90 151.94 16.1K
15:07 151.93 151.93 151.90 151.90 5.0K
15:08 151.90 151.95 151.90 151.94 8.2K
15:09 151.94 151.94 151.86 151.86 13.0K
15:10 151.86 151.86 151.81 151.83 11.1K
15:11 151.88 151.93 151.88 151.90 15.6K
15:12 151.89 151.91 151.86 151.87 12.1K
15:13 151.87 151.87 151.81 151.85 11.9K
15:14 151.87 151.91 151.86 151.86 21.2K
15:15 151.85 151.88 151.79 151.88 26.8K
15:16 151.86 151.87 151.82 151.85 10.8K
15:17 151.84 151.85 151.83 151.82 5.0K
15:18 151.84 151.87 151.84 151.87 7.4K
15:19 151.85 151.87 151.82 151.86 7.5K
15:20 151.88 151.89 151.83 151.84 32.7K
15:21 151.84 151.91 151.84 151.91 7.8K
15:22 151.92 151.93 151.88 151.93 8.8K
15:23 151.94 151.96 151.93 151.96 7.8K
15:24 151.94 151.98 151.94 151.97 13.0K
15:25 151.96 151.99 151.93 151.93 10.7K
15:26 151.94 151.99 151.94 151.97 8.0K
15:27 151.95 151.99 151.95 151.98 11.0K
15:28 151.96 152.03 151.96 152.03 10.2K
15:29 152.01 152.02 152.01 152.01 8.5K
15:30 152.01 152.05 152.00 152.04 17.6K
15:31 152.05 152.10 152.05 152.10 9.1K
15:32 152.11 152.11 152.09 152.11 8.6K
15:33 152.12 152.15 152.11 152.13 8.5K
15:34 152.16 152.22 152.16 152.19 8.3K
15:35 152.23 152.23 152.21 152.22 6.9K
15:36 152.22 152.27 152.22 152.27 7.3K
15:37 152.29 152.29 152.25 152.26 13.3K
15:38 152.26 152.28 152.23 152.28 7.1K
15:39 152.29 152.31 152.27 152.31 8.5K
15:40 152.32 152.36 152.31 152.31 13.2K
15:41 152.30 152.33 152.27 152.33 12.1K
15:42 152.36 152.36 152.30 152.30 6.8K
15:43 152.30 152.32 152.27 152.32 13.2K
15:44 152.32 152.32 152.28 152.28 8.7K
15:45 152.29 152.34 152.28 152.33 10.5K
15:46 152.33 152.34 152.30 152.30 8.4K
15:47 152.34 152.34 152.30 152.30 10.8K
15:48 152.28 152.33 152.28 152.32 9.3K
15:49 152.33 152.36 152.30 152.36 19.2K
15:50 152.38 152.41 152.37 152.38 25.9K
15:51 152.41 152.41 152.29 152.29 26.4K
15:52 152.30 152.30 152.25 152.25 17.7K
15:53 152.24 152.32 152.23 152.32 18.4K
15:54 152.35 152.49 152.30 152.46 24.5K
15:55 152.43 152.45 152.32 152.40 58.0K
15:56 152.40 152.40 152.34 152.34 46.4K
15:57 152.34 152.47 152.34 152.47 60.1K
15:58 152.49 152.50 152.43 152.47 92.0K
15:59 152.46 152.52 152.43 152.50 1,056.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 152.42 153.72 151.79 153.53 6.5M
2025-09-26 152.23 152.68 151.53 152.50 5.7M
2025-09-25 153.23 153.88 151.78 152.15 7.5M
2025-09-24 152.05 153.63 151.79 152.42 6.5M
2025-09-23 153.20 153.30 150.97 152.50 8.9M
2025-09-22 156.08 156.08 153.05 153.07 8.7M
2025-09-19 157.61 157.62 155.97 156.04 17.2M
2025-09-18 158.15 159.02 157.16 157.32 7.7M
2025-09-17 158.43 161.67 158.43 160.33 6.8M
2025-09-16 157.14 158.39 156.89 158.05 6.6M
2025-09-15 157.88 158.52 156.20 156.83 6.0M
2025-09-12 157.93 159.13 157.78 157.90 6.0M
2025-09-11 157.72 159.35 157.39 158.63 5.8M
2025-09-10 158.60 158.94 155.89 157.35 6.2M
2025-09-09 158.61 159.87 158.20 159.46 5.0M
2025-09-08 159.61 160.27 158.25 159.01 7.2M
2025-09-05 158.55 160.56 158.41 160.02 6.4M
2025-09-04 158.52 159.75 157.81 159.19 6.9M
2025-09-03 157.65 158.64 156.50 158.17 6.6M
2025-09-02 157.36 158.86 156.98 157.99 6.4M
2025-08-29 156.09 157.56 155.65 157.04 5.3M
2025-08-28 157.00 157.01 155.03 155.65 5.9M
2025-08-27 156.15 157.13 155.79 156.96 4.6M
2025-08-26 155.92 156.70 155.34 155.97 6.3M
2025-08-25 158.39 158.70 155.89 156.15 4.7M
2025-08-22 159.38 160.68 158.31 158.67 5.8M
2025-08-21 157.93 159.06 157.18 158.73 6.4M
2025-08-20 158.58 161.03 158.41 159.51 7.8M
2025-08-19 155.73 158.70 155.67 158.40 7.9M
2025-08-18 154.42 156.92 154.17 155.72 8.3M
2025-08-15 154.47 155.60 154.21 154.36 7.1M
2025-08-14 154.64 154.70 153.27 153.74 6.3M
2025-08-13 155.21 157.01 154.95 155.41 5.8M
2025-08-12 155.06 155.55 154.31 155.09 6.9M
2025-08-11 153.54 155.39 153.31 154.98 7.3M
2025-08-08 152.77 153.79 152.57 153.51 5.8M
2025-08-07 153.12 154.01 152.70 153.49 6.7M
2025-08-06 150.86 153.48 150.21 152.86 7.4M
2025-08-05 150.71 152.08 150.32 150.51 6.7M
2025-08-04 150.25 151.46 150.02 150.76 7.7M
2025-08-01 151.78 153.49 150.52 150.65 8.6M
2025-07-31 151.80 152.00 149.91 150.47 11.8M
2025-07-30 157.00 157.00 152.05 152.88 8.2M
2025-07-29 158.65 158.65 154.84 156.61 11.5M
2025-07-28 157.63 158.09 156.23 157.11 7.9M
2025-07-25 157.34 158.44 157.02 158.30 5.8M
2025-07-24 158.87 159.02 158.05 158.81 7.0M
2025-07-23 158.22 158.88 157.68 158.28 4.8M
2025-07-22 154.92 158.37 154.90 158.32 8.2M
2025-07-21 155.07 155.94 154.89 155.03 6.3M
2025-07-18 153.78 155.57 153.63 155.10 7.3M
2025-07-17 154.04 155.75 153.88 155.62 8.3M
2025-07-16 152.74 153.76 152.27 153.73 8.5M
2025-07-15 153.56 154.05 151.90 152.68 9.1M
2025-07-14 155.58 155.80 152.86 153.76 11.5M
2025-07-11 158.05 158.05 156.44 157.05 8.1M
2025-07-10 157.76 159.61 157.04 158.49 7.2M
2025-07-09 158.10 158.20 155.95 157.52 18.8M
2025-07-08 159.52 159.78 157.44 157.89 12.0M
2025-07-07 160.89 161.18 159.29 160.50 7.2M
2025-07-03 161.79 162.02 159.79 160.83 7.0M
2025-07-02 161.14 161.35 159.86 161.20 8.8M
2025-07-01 159.88 162.53 159.38 161.22 10.7M
2025-06-30 159.26 159.90 158.13 159.32 11.2M
2025-06-27 158.68 160.13 158.29 159.86 19.3M
2025-06-26 159.55 159.56 157.17 158.63 7.4M
2025-06-25 159.83 160.34 158.71 158.97 5.9M
2025-06-24 161.18 161.74 159.65 160.36 7.5M
2025-06-23 159.07 161.19 159.00 161.03 6.6M
2025-06-20 158.03 159.34 157.85 159.08 16.2M
2025-06-18 158.55 158.65 157.66 158.02 7.2M
2025-06-17 160.06 160.37 158.31 158.52 6.8M
2025-06-16 160.88 161.95 160.01 160.88 6.3M
2025-06-13 162.77 163.03 159.91 160.28 7.1M
2025-06-12 161.97 163.31 161.68 163.18 6.5M
2025-06-11 162.63 162.77 161.69 162.11 6.0M
2025-06-10 162.69 163.51 161.92 162.84 7.7M
2025-06-09 163.39 164.02 162.07 162.56 6.5M
2025-06-06 163.29 165.24 163.28 164.02 5.7M
2025-06-05 165.43 165.44 162.51 162.80 10.4M
2025-06-04 166.69 168.05 165.92 165.95 4.9M
2025-06-03 166.78 167.41 165.90 166.85 6.2M
2025-06-02 169.02 169.04 166.23 167.78 7.6M
2025-05-30 168.75 170.99 168.60 169.89 12.6M
2025-05-29 166.74 168.99 166.44 168.56 4.8M
2025-05-28 167.65 168.84 167.06 167.36 5.4M
2025-05-27 165.27 167.98 165.27 167.76 11.4M
2025-05-23 164.83 166.22 163.48 165.86 5.3M
2025-05-22 164.44 166.20 164.02 165.03 6.2M
2025-05-21 164.82 166.37 164.62 165.43 6.4M
2025-05-20 164.61 166.00 164.60 165.64 5.6M
2025-05-19 163.47 165.15 163.41 164.77 8.1M
2025-05-16 162.65 163.43 161.85 163.28 7.1M
2025-05-15 159.59 162.91 158.70 162.41 8.7M
2025-05-14 158.12 159.16 157.57 158.02 6.0M
2025-05-13 160.02 160.72 157.36 158.73 7.8M
2025-05-12 157.43 161.05 156.69 160.90 7.4M
2025-05-09 158.02 159.13 157.41 157.66 6.5M
2025-05-08 158.38 160.00 158.01 158.65 7.2M
2025-05-07 159.02 160.05 158.54 159.29 6.4M
2025-05-06 158.04 159.71 157.65 159.25 7.7M
2025-05-05 160.89 160.91 158.02 158.83 7.6M
2025-05-02 160.93 161.81 159.90 160.52 5.8M
2025-05-01 160.66 161.35 159.05 159.98 6.8M
2025-04-30 162.45 163.16 159.95 162.57 12.5M
2025-04-29 161.29 162.39 159.20 162.26 8.3M
2025-04-28 161.04 162.56 160.39 161.85 8.1M
2025-04-25 159.88 161.80 157.77 161.02 12.9M
2025-04-24 160.50 160.96 156.58 159.53 20.1M
2025-04-23 166.40 166.61 163.11 165.73 9.3M
2025-04-22 165.86 168.77 164.54 167.88 7.9M
2025-04-21 169.89 169.95 164.28 165.75 8.1M
2025-04-17 167.53 171.65 167.35 170.63 7.2M
2025-04-16 169.29 169.68 165.79 166.39 5.9M
2025-04-15 169.14 170.16 168.28 168.47 8.8M
2025-04-14 167.04 170.11 165.78 169.13 9.9M
2025-04-11 163.37 168.02 162.62 166.91 8.6M
2025-04-10 162.90 165.07 160.75 163.56 10.6M
2025-04-09 157.36 164.68 156.69 162.32 10.7M
2025-04-08 162.31 163.28 156.71 158.39 11.5M
2025-04-07 163.66 164.70 159.19 160.23 15.7M
2025-04-04 171.77 173.60 163.47 163.75 13.5M
2025-04-03 174.23 174.80 170.73 172.39 9.4M
2025-04-02 170.07 170.88 168.31 169.50 6.3M
2025-04-01 170.57 171.05 169.06 170.56 7.0M
2025-03-31 168.10 171.14 168.10 170.42 11.5M
2025-03-28 169.38 169.71 167.62 168.03 5.5M
2025-03-27 167.87 169.03 166.62 168.71 6.2M
2025-03-26 163.35 166.82 162.99 166.58 7.8M
2025-03-25 165.30 165.37 162.20 162.85 8.4M
2025-03-24 166.43 166.87 165.36 165.65 6.1M
2025-03-21 167.14 168.14 164.12 166.69 16.0M
2025-03-20 168.89 169.21 166.03 167.55 8.8M
2025-03-19 167.87 168.75 167.11 168.57 7.6M
2025-03-18 170.07 170.26 167.58 167.71 6.1M
2025-03-17 168.37 171.09 168.13 169.76 9.9M
2025-03-14 167.79 168.59 166.62 167.97 6.8M
2025-03-13 167.70 169.29 167.28 168.59 6.6M
2025-03-12 169.70 171.83 167.77 168.37 10.2M
2025-03-11 175.83 175.99 172.32 173.12 11.0M
2025-03-10 176.76 179.99 175.83 176.26 11.0M
2025-03-07 174.09 178.89 174.05 175.95 9.6M
2025-03-06 174.89 175.84 172.84 174.66 6.7M
2025-03-05 173.38 175.87 173.02 174.61 7.0M
2025-03-04 176.75 179.99 172.91 173.18 12.1M
2025-03-03 173.58 176.29 173.51 175.59 7.6M
2025-02-28 173.58 174.65 171.85 173.84 10.2M
2025-02-27 170.85 173.09 170.63 171.97 5.5M
2025-02-26 172.28 172.65 170.65 171.30 5.5M
2025-02-25 171.28 173.95 170.80 172.65 7.3M
2025-02-24 170.22 172.98 169.79 170.54 8.6M
2025-02-21 167.44 170.55 165.92 170.23 9.8M
2025-02-20 163.15 167.78 162.80 167.21 6.2M
2025-02-19 166.10 166.87 165.24 166.49 7.9M
2025-02-18 163.35 165.76 162.20 165.43 7.1M
2025-02-14 169.79 170.00 162.30 162.89 13.2M
2025-02-13 169.63 171.38 169.14 171.02 6.3M
2025-02-12 168.35 170.08 167.97 169.58 6.0M
2025-02-11 167.69 169.57 166.50 169.43 5.4M
2025-02-10 167.69 168.48 166.40 167.53 7.1M
2025-02-07 169.09 169.12 167.87 167.97 4.5M
2025-02-06 169.37 169.93 168.03 168.88 5.0M
2025-02-05 168.09 169.14 166.61 169.01 7.5M
2025-02-04 169.29 169.29 166.28 168.13 6.4M
2025-02-03 165.47 169.38 165.23 168.76 8.7M
2025-01-31 166.00 166.62 165.21 165.99 5.5M
2025-01-30 167.48 167.60 165.93 167.41 4.1M
2025-01-29 166.72 167.29 165.88 166.23 4.9M
2025-01-28 168.91 169.59 166.11 166.19 6.7M
2025-01-27 166.72 169.94 166.11 169.66 9.2M
2025-01-24 165.91 165.91 163.20 164.12 6.2M
2025-01-23 163.88 166.48 163.32 166.15 7.6M
2025-01-22 167.10 168.14 164.44 164.74 14.4M
2025-01-21 160.96 162.35 160.96 161.72 13.9M
2025-01-17 159.74 161.75 159.60 161.13 7.3M
2025-01-16 159.62 160.58 159.14 160.50 5.8M
2025-01-15 160.59 161.15 159.34 159.65 8.1M
2025-01-14 158.85 160.07 158.31 159.74 6.0M
2025-01-13 159.35 160.09 158.41 158.84 6.8M
2025-01-10 160.15 161.21 157.47 158.56 8.5M
2025-01-08 160.99 162.40 160.57 162.10 5.0M
2025-01-07 161.46 162.61 160.74 161.30 8.4M
2025-01-06 162.81 163.50 160.44 160.60 8.7M
2025-01-03 166.25 166.50 164.25 165.13 5.3M
2025-01-02 168.09 168.71 165.91 165.98 5.5M