힐튼 월드와이드 (HLT)

HLT
🏛️ 미국 →
256.75
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 264.74 264.74 262.03 262.03 23.3K
09:31 263.03 264.06 262.93 262.93 1.2K
09:34 262.32 262.83 262.32 262.54 4.0K
09:35 262.03 262.03 262.03 262.03 1.0K
09:36 262.71 262.71 262.71 262.71 0.3K
09:38 262.61 263.00 262.61 263.00 16.2K
09:39 263.00 263.00 262.78 262.83 3.9K
09:41 262.81 262.81 262.69 262.69 0.9K
09:42 263.01 263.10 262.72 263.10 15.0K
09:43 263.09 263.09 262.72 262.78 7.5K
09:44 262.78 262.99 262.78 262.99 2.1K
09:45 263.00 263.00 262.97 262.97 1.8K
09:46 263.00 263.12 263.00 263.12 23.3K
09:47 263.00 263.10 262.92 263.00 8.2K
09:48 263.08 263.54 263.08 263.52 42.6K
09:49 263.52 263.60 263.52 263.55 5.2K
09:51 263.37 263.37 263.37 263.37 1.0K
09:52 263.48 263.75 263.48 263.60 11.0K
09:53 263.58 263.58 263.27 263.27 3.7K
09:54 263.55 263.55 263.52 263.52 1.7K
09:55 263.52 263.52 263.52 263.52 1.2K
09:57 263.52 263.52 263.42 263.49 1.4K
09:58 263.37 263.37 263.37 263.37 0.9K
09:59 263.57 263.57 263.57 263.57 0.5K
10:00 263.58 264.02 263.58 264.02 10.3K
10:01 264.15 264.15 263.78 263.78 4.2K
10:02 263.54 263.55 262.49 262.49 1.9K
10:03 262.80 262.80 262.69 262.69 4.5K
10:04 262.83 263.16 262.71 262.89 17.7K
10:05 262.84 262.97 262.84 262.97 10.6K
10:06 263.04 263.44 263.04 263.40 4.4K
10:07 263.28 263.28 263.20 263.20 2.9K
10:08 262.94 263.26 262.94 263.26 3.8K
10:09 263.18 263.26 263.18 263.25 6.4K
10:10 263.20 263.20 263.20 263.20 3.0K
10:11 263.35 263.35 263.35 263.35 0.9K
10:12 263.57 263.57 263.57 263.57 0.6K
10:13 263.31 263.31 263.13 263.14 3.8K
10:14 263.08 263.08 262.99 262.99 1.5K
10:15 262.92 262.92 262.92 262.92 0.9K
10:16 262.68 262.68 262.68 262.68 1.3K
10:17 262.83 262.83 262.83 262.83 0.3K
10:18 262.70 262.70 262.70 262.70 1.5K
10:19 262.79 262.80 262.66 262.79 34.4K
10:20 262.79 262.79 262.79 262.79 2.2K
10:21 262.79 262.79 262.75 262.76 3.1K
10:22 262.83 262.83 262.82 262.82 2.9K
10:23 262.81 262.94 262.81 262.93 5.6K
10:24 263.04 263.08 262.97 262.97 4.3K
10:26 262.99 262.99 262.99 262.99 0.4K
10:27 263.00 263.00 263.00 263.00 1.5K
10:28 262.95 262.95 262.82 262.87 3.7K
10:29 262.87 263.09 262.87 263.09 2.9K
10:30 263.09 263.11 263.03 263.03 4.0K
10:31 262.84 262.84 262.58 262.58 0.7K
10:32 262.75 262.75 262.32 262.32 2.0K
10:33 262.41 262.41 262.41 262.40 0.3K
10:34 262.41 262.41 262.41 262.41 1.2K
10:35 262.28 262.28 262.28 262.28 0.9K
10:36 262.45 262.45 262.31 262.40 1.5K
10:37 262.40 262.40 262.28 262.28 3.7K
10:38 262.75 262.75 262.75 262.75 3.2K
10:39 262.66 262.66 262.66 262.65 1.5K
10:40 262.52 262.55 262.52 262.55 1.2K
10:41 262.56 262.56 262.56 262.56 1.8K
10:43 262.53 262.60 262.47 262.46 6.6K
10:44 262.60 262.60 262.59 262.58 1.8K
10:45 262.42 262.42 262.17 262.17 4.3K
10:48 261.99 262.18 261.99 262.18 1.1K
10:49 262.17 262.17 262.00 262.00 2.2K
10:51 262.28 262.28 262.28 262.28 1.6K
10:53 261.92 262.00 261.92 262.00 2.7K
10:54 261.99 261.99 261.99 261.99 1.2K
10:55 262.23 262.23 262.23 262.23 1.4K
10:57 262.14 262.14 262.14 262.14 0.5K
10:58 262.25 262.25 262.10 262.10 2.2K
10:59 262.23 262.23 262.21 262.21 2.0K
11:00 262.03 262.03 262.03 262.03 1.6K
11:01 261.99 262.08 261.99 262.08 1.7K
11:03 262.05 262.05 262.05 262.05 3.5K
11:06 261.70 261.71 261.61 261.61 2.7K
11:07 261.66 261.66 261.66 261.66 0.2K
11:08 261.46 261.46 261.39 261.46 2.1K
11:09 261.46 261.46 261.40 261.40 1.4K
11:11 261.67 261.67 261.67 261.67 3.4K
11:13 261.59 261.59 261.59 261.58 0.4K
11:14 261.41 261.41 261.41 261.41 1.6K
11:15 261.35 261.35 261.35 261.35 1.3K
11:16 261.53 261.64 261.53 261.64 1.7K
11:17 261.60 261.63 261.60 261.63 2.7K
11:19 261.70 261.82 261.70 261.82 1.9K
11:20 261.75 261.81 261.75 261.81 1.8K
11:21 261.64 261.64 261.62 261.62 5.6K
11:22 261.60 261.60 261.60 261.60 1.0K
11:23 261.66 261.66 261.60 261.65 3.4K
11:24 261.66 261.66 261.66 261.65 1.2K
11:25 261.69 261.80 261.58 261.58 11.5K
11:26 261.60 261.62 261.48 261.48 5.5K
11:28 261.69 261.78 261.69 261.75 14.7K
11:29 261.75 261.82 261.75 261.82 10.1K
11:30 261.89 262.06 261.89 262.06 3.4K
11:31 261.90 262.05 261.90 262.00 4.2K
11:32 262.03 262.04 261.93 261.98 7.8K
11:33 261.98 261.98 261.98 261.98 1.4K
11:34 261.98 261.98 261.91 261.91 3.7K
11:35 262.01 262.21 261.95 262.21 29.5K
11:36 262.17 262.19 262.14 262.15 9.1K
11:37 262.14 262.33 262.12 262.33 25.1K
11:39 262.34 262.40 262.26 262.40 4.8K
11:40 262.37 262.47 262.32 262.32 2.2K
11:41 262.51 262.51 262.51 262.51 0.7K
11:42 262.44 262.44 262.44 262.44 2.5K
11:44 262.63 262.63 262.56 262.56 2.6K
11:45 262.59 262.59 262.54 262.57 1.7K
11:46 262.47 262.47 262.36 262.46 7.4K
11:49 262.39 262.39 262.31 262.31 0.7K
11:50 262.41 262.44 262.36 262.36 2.1K
11:51 262.50 262.50 262.50 262.50 2.2K
11:52 262.50 262.50 262.34 262.34 2.3K
11:53 262.34 262.34 262.19 262.19 3.2K
11:54 262.28 262.35 262.25 262.32 23.7K
11:55 262.32 262.44 262.32 262.37 9.1K
11:56 262.44 262.44 262.21 262.21 4.1K
11:57 262.21 262.21 262.21 262.21 1.4K
11:59 262.13 262.13 262.12 262.12 3.0K
12:00 262.06 262.06 262.06 262.06 0.9K
12:01 262.00 262.00 262.00 262.00 2.1K
12:02 261.87 261.87 261.78 261.78 2.4K
12:03 261.72 261.72 261.72 261.72 1.6K
12:05 261.88 261.92 261.88 261.92 2.8K
12:06 261.95 261.95 261.95 261.95 3.6K
12:08 261.91 261.91 261.91 261.91 0.4K
12:09 261.91 261.91 261.91 261.91 0.8K
12:11 262.15 262.15 262.15 262.15 5.6K
12:13 261.97 262.08 261.97 262.08 1.5K
12:14 262.08 262.08 262.08 262.08 0.7K
12:15 262.19 262.23 262.19 262.23 4.5K
12:16 262.04 262.08 262.04 262.08 5.1K
12:17 262.05 262.05 262.05 262.05 4.2K
12:18 262.12 262.12 262.10 262.10 2.0K
12:20 262.13 262.30 262.13 262.30 3.8K
12:21 262.38 262.38 262.37 262.38 3.1K
12:22 262.54 262.58 262.54 262.58 0.3K
12:23 262.81 262.86 262.81 262.85 25.2K
12:24 262.92 262.92 262.86 262.86 2.6K
12:25 262.79 262.79 262.79 262.79 1.7K
12:26 262.75 262.75 262.75 262.75 0.6K
12:27 262.89 262.89 262.72 262.72 4.2K
12:28 262.64 262.64 262.60 262.60 3.3K
12:31 262.73 262.73 262.73 262.73 2.3K
12:33 262.56 262.56 262.56 262.56 0.6K
12:34 262.61 262.66 262.57 262.57 3.4K
12:35 262.40 262.41 262.40 262.41 0.8K
12:36 262.43 262.43 262.38 262.38 2.2K
12:38 262.25 262.45 262.25 262.45 4.0K
12:39 262.49 262.49 262.49 262.49 0.8K
12:40 262.43 262.43 262.43 262.43 2.5K
12:41 262.42 262.42 262.42 262.42 3.9K
12:44 262.33 262.33 262.19 262.19 5.6K
12:45 262.30 262.40 262.30 262.40 2.5K
12:46 262.32 262.32 262.32 262.32 4.7K
12:50 262.24 262.24 262.24 262.24 1.2K
12:51 262.12 262.15 262.11 262.15 2.2K
12:53 262.15 262.15 262.15 262.15 1.7K
12:55 262.08 262.08 262.08 262.08 1.0K
12:56 262.08 262.12 262.03 262.03 5.7K
13:00 262.01 262.01 262.01 262.01 1.1K
13:01 261.99 262.00 261.99 262.00 3.9K
13:04 261.99 261.99 261.99 261.99 1.3K
13:06 262.02 262.12 262.02 262.12 6.0K
13:07 261.99 262.02 261.99 262.02 1.5K
13:08 262.05 262.05 262.05 262.05 0.4K
13:09 261.87 261.87 261.80 261.80 2.4K
13:10 261.71 261.77 261.65 261.65 1.4K
13:11 261.62 261.68 261.62 261.68 0.9K
13:12 261.69 261.69 261.69 261.69 1.7K
13:13 261.68 261.68 261.68 261.68 0.5K
13:14 261.73 261.73 261.69 261.69 2.3K
13:16 261.69 261.69 261.69 261.69 1.8K
13:17 261.51 261.51 261.51 261.51 3.3K
13:20 261.54 261.54 261.54 261.54 0.9K
13:21 261.41 261.42 261.41 261.42 2.3K
13:22 261.51 261.51 261.51 261.51 9.1K
13:27 261.85 261.85 261.84 261.84 1.0K
13:28 262.04 262.04 262.04 262.04 1.6K
13:29 261.94 261.94 261.94 261.94 2.5K
13:30 261.89 261.89 261.89 261.89 1.5K
13:31 261.83 261.83 261.83 261.83 1.2K
13:32 262.00 262.07 262.00 262.00 27.4K
13:33 262.07 262.07 262.07 262.07 2.5K
13:34 262.17 262.17 261.91 261.91 2.4K
13:35 261.92 261.92 261.92 261.92 1.1K
13:36 261.73 261.73 261.73 261.73 1.2K
13:37 261.74 261.74 261.74 261.74 1.4K
13:38 261.81 261.81 261.64 261.64 1.9K
13:40 261.75 261.75 261.75 261.75 0.7K
13:41 261.76 261.83 261.76 261.83 2.1K
13:42 261.83 261.83 261.83 261.83 1.7K
13:44 261.83 261.83 261.83 261.83 1.1K
13:45 261.85 261.85 261.80 261.80 2.5K
13:46 261.78 261.78 261.78 261.78 0.9K
13:47 261.68 261.68 261.68 261.68 1.3K
13:48 261.79 261.79 261.79 261.79 3.8K
13:50 261.80 261.80 261.80 261.80 2.4K
13:51 261.97 261.97 261.88 261.88 3.1K
13:52 261.90 261.90 261.90 261.90 2.3K
13:54 261.83 261.94 261.82 261.94 3.0K
13:55 261.91 261.99 261.91 261.90 1.4K
13:58 261.99 261.99 261.99 261.99 2.9K
14:00 262.00 262.00 261.99 261.99 3.6K
14:02 262.12 262.15 262.07 262.07 6.8K
14:03 262.10 262.10 262.10 262.10 0.8K
14:04 262.16 262.16 262.14 262.14 2.8K
14:05 262.13 262.13 261.95 261.95 5.5K
14:06 261.95 262.12 261.95 262.07 8.1K
14:07 262.03 262.13 262.03 262.13 3.5K
14:08 262.09 262.09 262.09 262.09 1.8K
14:09 262.13 262.13 262.13 262.13 2.5K
14:10 262.08 262.08 261.98 261.98 1.5K
14:11 261.92 261.99 261.87 261.99 3.4K
14:12 262.01 262.10 262.01 262.10 6.2K
14:13 262.13 262.13 262.10 262.10 1.7K
14:14 262.08 262.08 262.08 262.08 1.1K
14:15 262.17 262.26 262.17 262.26 5.4K
14:17 262.22 262.22 262.22 262.21 1.4K
14:18 262.17 262.17 262.14 262.14 3.4K
14:19 262.15 262.18 262.15 262.17 2.4K
14:20 262.16 262.16 262.16 262.16 3.7K
14:21 262.24 262.24 262.24 262.24 3.2K
14:22 262.24 262.25 262.24 262.25 1.1K
14:23 262.25 262.27 262.25 262.27 2.0K
14:24 262.25 262.25 262.25 262.25 3.7K
14:25 262.26 262.26 262.23 262.26 1.7K
14:26 262.26 262.36 262.26 262.36 3.1K
14:27 262.29 262.29 262.29 262.29 1.8K
14:28 262.23 262.24 262.17 262.24 3.7K
14:29 262.24 262.24 262.23 262.23 0.8K
14:30 262.28 262.28 262.25 262.25 3.4K
14:31 262.24 262.30 262.24 262.30 5.2K
14:32 262.26 262.31 262.26 262.29 4.5K
14:33 262.30 262.30 262.25 262.25 2.1K
14:34 262.28 262.28 262.27 262.27 0.6K
14:35 262.33 262.33 262.29 262.29 2.3K
14:36 262.29 262.29 262.29 262.29 2.1K
14:37 262.21 262.21 262.20 262.20 2.1K
14:38 262.23 262.23 262.23 262.23 2.0K
14:39 262.22 262.22 262.22 262.22 1.3K
14:40 262.28 262.29 262.28 262.29 5.4K
14:41 262.29 262.29 262.29 262.29 0.2K
14:42 262.33 262.33 262.29 262.29 1.5K
14:43 262.30 262.30 262.29 262.29 1.7K
14:44 262.30 262.30 262.29 262.29 0.9K
14:45 262.30 262.30 262.12 262.24 13.0K
14:46 262.29 262.29 262.20 262.23 2.3K
14:47 262.23 262.32 262.23 262.32 4.9K
14:48 262.29 262.31 262.29 262.31 3.9K
14:49 262.32 262.36 262.32 262.36 3.1K
14:50 262.36 262.36 262.35 262.35 1.4K
14:51 262.32 262.33 262.26 262.33 2.7K
14:52 262.15 262.20 262.05 262.09 7.7K
14:53 262.09 262.21 262.09 262.21 3.9K
14:54 262.25 262.25 262.25 262.25 2.0K
14:55 262.32 262.32 262.30 262.30 2.6K
14:56 262.38 262.38 262.38 262.38 0.6K
14:57 262.37 262.48 262.37 262.44 2.9K
14:58 262.47 262.49 262.39 262.49 2.1K
14:59 262.39 262.45 262.39 262.45 2.1K
15:00 262.45 262.45 262.36 262.36 3.5K
15:01 262.41 262.41 262.33 262.39 1.9K
15:02 262.42 262.43 262.29 262.29 3.2K
15:03 262.35 262.35 262.24 262.24 0.7K
15:04 262.35 262.36 262.32 262.32 1.5K
15:05 262.33 262.33 262.25 262.25 2.5K
15:06 262.38 262.47 262.24 262.40 18.8K
15:07 262.38 262.38 262.30 262.30 2.8K
15:08 262.36 262.39 262.36 262.36 2.1K
15:09 262.36 262.46 262.35 262.46 6.4K
15:10 262.42 262.42 262.42 262.42 1.3K
15:11 262.50 262.51 262.39 262.42 10.7K
15:12 262.44 262.44 262.44 262.44 2.8K
15:13 262.40 262.40 262.40 262.40 1.4K
15:14 262.40 262.40 262.40 262.40 0.2K
15:15 262.30 262.30 262.22 262.22 4.6K
15:16 262.25 262.29 262.14 262.29 1.9K
15:17 262.29 262.29 262.27 262.27 1.2K
15:18 262.27 262.32 262.26 262.32 11.5K
15:19 262.36 262.42 262.27 262.32 3.8K
15:20 262.34 262.34 262.09 262.12 3.2K
15:21 262.15 262.15 262.15 262.15 1.6K
15:22 261.98 262.03 261.95 262.03 2.3K
15:23 262.00 262.03 261.95 262.03 5.1K
15:24 262.03 262.13 262.01 262.13 11.4K
15:25 262.16 262.16 262.12 262.12 3.1K
15:26 262.10 262.10 262.10 262.10 2.2K
15:27 262.05 262.05 262.04 262.05 2.4K
15:28 262.02 262.06 262.00 262.06 5.9K
15:29 262.10 262.10 262.10 262.10 2.4K
15:30 262.06 262.06 261.94 261.97 3.1K
15:31 261.99 261.99 261.96 261.96 2.0K
15:32 261.95 261.95 261.92 261.92 1.8K
15:33 261.89 261.89 261.89 261.89 3.7K
15:34 261.89 261.94 261.89 261.92 5.1K
15:35 261.95 262.05 261.95 262.05 5.5K
15:36 262.07 262.10 262.00 262.00 4.6K
15:37 262.03 262.04 261.94 261.94 5.0K
15:39 262.01 262.02 261.98 262.02 3.7K
15:40 262.02 262.02 261.88 261.96 6.2K
15:41 261.94 261.94 261.84 261.92 2.5K
15:42 261.97 261.97 261.94 261.94 4.6K
15:43 261.95 261.95 261.88 261.92 3.1K
15:44 261.91 261.92 261.67 261.76 9.2K
15:45 261.77 261.84 261.75 261.77 5.0K
15:46 261.77 261.77 261.77 261.77 3.8K
15:47 261.68 261.78 261.59 261.59 7.4K
15:48 261.62 261.68 261.62 261.68 6.9K
15:49 261.72 261.76 261.70 261.73 6.1K
15:50 261.74 262.00 261.74 262.00 17.0K
15:51 262.00 262.00 261.81 261.95 12.9K
15:52 261.96 261.97 261.81 261.97 6.3K
15:53 261.89 262.09 261.89 262.08 10.2K
15:54 262.10 262.10 261.91 261.91 33.6K
15:55 261.89 261.92 261.69 261.69 15.2K
15:56 261.75 261.77 261.66 261.68 23.4K
15:57 261.73 261.83 261.65 261.83 46.4K
15:58 261.81 261.82 261.74 261.80 62.6K
15:59 261.72 261.90 261.70 261.75 414.8K
날짜 시가 고가 저가 종가 거래량
2025-10-01 257.81 259.35 255.10 256.75 2.2M
2025-09-30 260.89 263.00 257.89 259.44 2.3M
2025-09-29 263.03 264.34 260.96 262.28 1.5M
2025-09-26 263.03 264.74 261.34 261.75 1.9M
2025-09-25 262.76 262.76 260.24 261.28 2.8M
2025-09-24 264.02 266.10 260.05 263.17 2.5M
2025-09-23 267.27 268.72 263.63 263.70 1.2M
2025-09-22 266.20 267.97 265.30 266.58 1.2M
2025-09-19 267.81 269.57 266.00 268.61 3.7M
2025-09-18 266.78 268.85 265.59 266.30 1.7M
2025-09-17 274.43 274.43 263.90 266.41 2.6M
2025-09-16 271.74 274.25 270.55 273.88 1.1M
2025-09-15 274.81 275.18 271.18 271.25 1.4M
2025-09-12 277.83 277.89 274.69 274.73 0.7M
2025-09-11 273.49 278.78 272.54 278.22 1.0M
2025-09-10 274.31 275.68 271.61 273.10 1.1M
2025-09-09 277.08 277.41 274.71 274.97 0.9M
2025-09-08 272.45 277.90 271.87 277.80 1.5M
2025-09-05 278.20 279.81 270.23 272.30 1.6M
2025-09-04 275.74 279.26 274.68 278.06 2.0M
2025-09-03 275.78 279.73 274.63 275.00 1.2M
2025-09-02 273.10 276.26 271.06 276.01 1.9M
2025-08-29 274.40 277.59 273.04 276.06 1.1M
2025-08-28 277.62 277.66 275.82 276.30 1.7M
2025-08-27 275.12 277.62 274.55 276.40 1.3M
2025-08-26 274.36 276.96 273.50 275.34 1.4M
2025-08-25 277.55 278.01 272.94 274.07 1.2M
2025-08-22 271.01 278.64 270.05 277.50 1.6M
2025-08-21 268.66 270.79 267.64 269.19 1.3M
2025-08-20 269.85 272.33 268.86 269.90 1.3M
2025-08-19 268.53 273.82 268.33 271.73 1.6M
2025-08-18 267.36 270.77 266.43 269.15 1.6M
2025-08-15 271.12 271.12 267.59 267.73 1.7M
2025-08-14 271.36 271.63 269.42 270.34 1.1M
2025-08-13 268.45 273.47 267.57 272.85 1.8M
2025-08-12 262.66 269.02 262.33 268.77 1.4M
2025-08-11 260.90 263.45 260.01 261.05 1.5M
2025-08-08 261.21 265.22 258.57 262.30 2.0M
2025-08-07 264.42 265.03 259.19 260.92 1.3M
2025-08-06 259.73 262.00 258.10 260.95 1.2M
2025-08-05 261.62 262.40 257.50 260.15 1.4M
2025-08-04 261.49 262.77 260.29 262.42 1.1M
2025-08-01 264.70 264.70 257.61 260.84 2.0M
2025-07-31 273.06 274.25 267.35 268.08 2.3M
2025-07-30 273.64 275.98 272.11 273.29 1.6M
2025-07-29 271.52 273.15 269.83 273.06 1.8M
2025-07-28 273.16 273.90 270.05 270.57 1.8M
2025-07-25 269.19 274.36 267.71 273.65 1.7M
2025-07-24 266.43 271.31 266.31 267.57 2.4M
2025-07-23 264.90 271.52 264.00 266.85 3.7M
2025-07-22 272.51 275.27 270.72 273.84 2.9M
2025-07-21 273.85 274.51 270.85 270.85 2.1M
2025-07-18 273.39 273.86 271.12 272.68 2.4M
2025-07-17 273.27 274.48 270.04 272.21 1.5M
2025-07-16 275.26 275.94 271.68 273.47 1.5M
2025-07-15 278.65 279.46 273.55 274.34 1.8M
2025-07-14 277.27 279.29 274.05 278.65 2.0M
2025-07-11 275.99 277.86 275.15 277.31 1.3M
2025-07-10 273.90 277.77 273.01 277.48 1.3M
2025-07-09 274.56 274.81 270.02 272.53 1.3M
2025-07-08 271.85 274.81 271.05 272.96 1.7M
2025-07-07 272.10 274.33 268.17 270.85 1.5M
2025-07-03 271.32 274.29 271.32 273.42 0.9M
2025-07-02 268.69 270.78 268.01 270.11 1.3M
2025-07-01 265.42 270.45 264.70 268.96 2.2M
2025-06-30 265.61 266.69 262.74 266.34 3.0M
2025-06-27 257.69 266.24 257.69 265.50 8.7M
2025-06-26 254.55 258.05 253.72 257.49 1.6M
2025-06-25 256.76 256.76 251.57 253.72 1.8M
2025-06-24 254.37 257.42 253.07 255.93 2.3M
2025-06-23 248.79 252.44 243.53 252.34 1.8M
2025-06-20 249.29 250.80 246.62 248.86 3.6M
2025-06-18 247.75 250.54 246.59 247.56 1.5M
2025-06-17 245.65 249.43 245.65 246.97 1.6M
2025-06-16 246.70 248.81 246.13 247.35 1.4M
2025-06-13 245.83 248.64 241.45 243.88 2.3M
2025-06-12 251.90 253.15 249.50 250.55 1.6M
2025-06-11 254.32 256.66 252.34 253.54 1.6M
2025-06-10 252.53 253.94 251.55 253.54 1.5M
2025-06-09 252.82 254.12 251.28 252.07 1.1M
2025-06-06 250.98 253.32 249.51 252.81 1.7M
2025-06-05 249.00 250.91 247.28 248.47 1.0M
2025-06-04 251.12 252.13 249.24 249.43 1.3M
2025-06-03 248.82 252.79 248.80 251.10 1.7M
2025-06-02 247.66 249.48 243.54 249.13 1.9M
2025-05-30 247.76 249.47 246.15 248.44 2.1M
2025-05-29 250.99 252.67 246.81 248.26 1.5M
2025-05-28 253.00 253.78 250.30 250.78 1.7M
2025-05-27 247.97 253.47 247.97 253.08 2.1M
2025-05-23 243.12 245.77 243.07 244.77 1.1M
2025-05-22 246.68 248.17 245.24 246.64 1.5M
2025-05-21 250.11 251.24 246.49 246.76 2.1M
2025-05-20 254.83 255.63 252.52 253.41 1.6M
2025-05-19 252.82 257.24 252.00 256.45 1.1M
2025-05-16 252.35 255.87 250.47 255.77 1.7M
2025-05-15 251.72 253.53 251.04 252.49 1.6M
2025-05-14 255.50 257.16 252.78 253.00 2.1M
2025-05-13 253.92 258.21 253.11 256.01 2.0M
2025-05-12 256.01 259.56 249.84 252.42 3.0M
2025-05-09 242.55 243.62 240.76 243.01 1.3M
2025-05-08 242.90 246.10 241.49 243.18 1.8M
2025-05-07 238.07 244.38 237.57 241.65 2.1M
2025-05-06 238.00 239.93 235.99 236.59 1.8M
2025-05-05 238.41 241.37 237.54 238.96 1.6M
2025-05-02 235.20 241.52 235.20 240.90 3.0M
2025-05-01 226.91 235.79 226.91 234.09 3.9M
2025-04-30 223.04 225.83 217.05 225.48 2.5M
2025-04-29 224.60 227.64 221.60 226.41 3.1M
2025-04-28 220.91 225.18 219.23 221.60 2.7M
2025-04-25 219.56 221.27 217.24 219.62 1.6M
2025-04-24 214.50 220.24 214.04 219.36 1.8M
2025-04-23 217.17 221.99 213.82 215.36 2.2M
2025-04-22 206.60 211.09 206.60 210.64 1.7M
2025-04-21 209.00 209.10 201.15 204.59 2.5M
2025-04-17 210.80 212.45 208.89 210.45 2.1M
2025-04-16 209.27 213.03 206.86 209.09 2.3M
2025-04-15 211.32 213.05 210.37 211.32 2.6M
2025-04-14 211.75 213.24 206.66 210.13 2.9M
2025-04-11 208.53 213.90 205.03 212.41 2.8M
2025-04-10 213.69 214.13 204.26 209.92 3.2M
2025-04-09 199.70 219.18 196.04 218.65 6.7M
2025-04-08 211.01 211.49 197.94 201.28 4.0M
2025-04-07 202.16 214.38 199.68 204.14 6.2M
2025-04-04 212.18 216.16 207.21 208.85 5.1M
2025-04-03 219.85 223.32 215.99 217.38 4.2M
2025-04-02 224.39 232.04 224.20 231.38 1.5M
2025-04-01 226.24 228.01 223.35 227.28 2.0M
2025-03-31 222.16 228.39 219.21 227.55 3.8M
2025-03-28 230.93 231.99 224.32 225.71 1.9M
2025-03-27 233.41 233.94 229.42 232.05 2.2M
2025-03-26 235.00 236.50 232.97 234.86 1.7M
2025-03-25 234.00 235.00 231.87 234.67 1.9M
2025-03-24 232.46 233.06 229.01 232.56 2.1M
2025-03-21 227.26 229.43 219.51 229.33 4.4M
2025-03-20 230.74 233.78 230.71 231.91 1.4M
2025-03-19 228.35 234.92 227.67 232.95 1.5M
2025-03-18 234.03 234.04 226.56 227.05 1.7M
2025-03-17 228.36 235.50 228.36 234.65 2.5M
2025-03-14 224.70 230.17 224.44 229.37 2.8M
2025-03-13 227.43 227.87 220.69 221.78 4.3M
2025-03-12 234.87 235.35 225.18 228.40 3.4M
2025-03-11 236.76 238.46 229.16 231.83 4.6M
2025-03-10 242.63 243.27 237.10 238.90 3.4M
2025-03-07 250.11 250.11 242.23 247.14 2.2M
2025-03-06 255.08 256.22 250.32 251.12 1.7M
2025-03-05 259.55 260.74 255.72 259.49 1.3M
2025-03-04 259.69 262.81 255.59 259.56 2.0M
2025-03-03 264.90 267.89 260.99 263.58 1.1M
2025-02-28 260.18 265.26 259.95 264.96 1.7M
2025-02-27 260.96 263.62 258.37 259.10 1.0M
2025-02-26 260.14 262.80 259.17 259.96 1.2M
2025-02-25 259.95 259.95 254.17 257.95 1.3M
2025-02-24 262.08 264.67 258.10 258.90 1.4M
2025-02-21 268.56 269.84 256.80 259.49 1.8M
2025-02-20 269.70 269.81 265.13 267.81 1.1M
2025-02-19 267.73 270.87 266.48 269.51 1.6M
2025-02-18 265.78 269.30 262.98 268.87 1.8M
2025-02-14 270.78 271.00 264.71 265.87 1.7M
2025-02-13 275.22 275.22 267.77 269.52 1.5M
2025-02-12 268.18 274.53 268.17 273.45 1.8M
2025-02-11 263.50 270.89 263.00 269.12 2.0M
2025-02-10 271.11 271.47 265.44 267.48 1.4M
2025-02-07 270.07 274.18 268.21 269.69 1.6M
2025-02-06 257.68 273.78 257.68 270.39 3.8M
2025-02-05 258.74 260.79 256.83 257.85 2.1M
2025-02-04 257.11 259.21 256.08 258.74 1.2M
2025-02-03 251.95 257.40 250.66 256.27 1.2M
2025-01-31 257.35 258.31 255.51 256.07 1.9M
2025-01-30 255.38 258.08 255.38 256.79 1.0M
2025-01-29 254.15 255.73 252.47 253.93 1.4M
2025-01-28 250.11 254.85 249.55 253.66 1.6M
2025-01-27 245.35 249.97 245.33 249.72 1.2M
2025-01-24 250.12 250.39 247.00 247.73 1.1M
2025-01-23 248.06 250.58 246.40 250.11 1.2M
2025-01-22 247.75 249.99 246.80 248.00 1.3M
2025-01-21 247.61 248.96 244.80 247.50 2.0M
2025-01-17 248.31 248.60 246.48 246.61 1.4M
2025-01-16 244.46 248.19 244.46 246.65 2.3M
2025-01-15 248.99 249.45 242.82 243.92 1.8M
2025-01-14 244.03 245.74 241.86 244.97 1.0M
2025-01-13 238.98 242.34 238.71 241.47 1.2M
2025-01-10 242.28 244.87 240.01 240.69 1.4M
2025-01-08 241.56 244.27 241.56 243.30 1.1M
2025-01-07 243.34 244.28 240.08 241.38 1.2M
2025-01-06 246.60 246.94 242.61 243.55 1.3M
2025-01-03 246.00 246.87 243.66 246.52 0.8M
2025-01-02 248.56 248.75 244.14 245.12 1.1M