| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 217.10 | 217.68 | 212.83 | 215.83 | 9.2M |
| 2025-09-29 | 222.37 | 222.80 | 215.12 | 217.08 | 10.8M |
| 2025-09-26 | 223.36 | 224.10 | 219.11 | 221.26 | 17.3M |
| 2025-09-25 | 214.87 | 216.86 | 211.98 | 213.53 | 6.6M |
| 2025-09-24 | 217.56 | 218.18 | 214.77 | 215.10 | 7.4M |
| 2025-09-23 | 217.12 | 219.82 | 214.01 | 216.34 | 12.8M |
| 2025-09-22 | 215.17 | 215.90 | 211.43 | 212.09 | 7.5M |
| 2025-09-19 | 217.73 | 217.73 | 213.62 | 215.65 | 10.5M |
| 2025-09-18 | 215.23 | 217.40 | 213.70 | 215.66 | 6.4M |
| 2025-09-17 | 215.59 | 218.05 | 213.13 | 214.63 | 6.0M |
| 2025-09-16 | 216.86 | 217.13 | 213.75 | 215.02 | 6.3M |
| 2025-09-15 | 216.25 | 217.26 | 214.07 | 215.75 | 6.9M |
| 2025-09-12 | 219.89 | 220.00 | 215.70 | 215.94 | 11.1M |
| 2025-09-11 | 228.00 | 229.69 | 219.65 | 219.99 | 12.0M |
| 2025-09-10 | 229.60 | 230.10 | 226.59 | 227.52 | 4.9M |
| 2025-09-09 | 231.01 | 232.28 | 228.45 | 229.52 | 5.5M |
| 2025-09-08 | 231.70 | 232.20 | 228.09 | 230.95 | 6.0M |
| 2025-09-05 | 231.80 | 232.23 | 225.50 | 229.61 | 8.2M |
| 2025-09-04 | 233.01 | 233.10 | 229.21 | 230.75 | 4.1M |
| 2025-09-03 | 237.06 | 237.06 | 230.76 | 232.38 | 6.0M |
| 2025-09-02 | 231.28 | 238.33 | 230.80 | 237.38 | 6.3M |
| 2025-08-29 | 236.13 | 238.05 | 233.17 | 234.68 | 5.0M |
| 2025-08-28 | 235.85 | 237.35 | 234.50 | 236.16 | 4.0M |
| 2025-08-27 | 235.36 | 236.34 | 232.40 | 235.62 | 4.8M |
| 2025-08-26 | 228.00 | 234.83 | 227.98 | 234.83 | 7.4M |
| 2025-08-25 | 229.60 | 230.25 | 226.60 | 226.87 | 4.8M |
| 2025-08-22 | 225.41 | 233.70 | 225.24 | 230.12 | 8.7M |
| 2025-08-21 | 227.13 | 227.58 | 223.71 | 224.46 | 6.1M |
| 2025-08-20 | 224.49 | 226.37 | 223.60 | 225.62 | 5.0M |
| 2025-08-19 | 232.00 | 232.43 | 223.75 | 225.00 | 9.1M |
| 2025-08-18 | 234.47 | 235.16 | 229.11 | 232.41 | 8.5M |
| 2025-08-15 | 233.36 | 236.45 | 231.43 | 235.26 | 6.3M |
| 2025-08-14 | 231.65 | 233.97 | 230.86 | 233.19 | 5.3M |
| 2025-08-13 | 233.25 | 235.60 | 229.33 | 233.37 | 6.7M |
| 2025-08-12 | 226.95 | 232.61 | 226.46 | 232.61 | 7.4M |
| 2025-08-11 | 229.00 | 229.32 | 225.17 | 225.96 | 4.9M |
| 2025-08-08 | 227.50 | 230.90 | 227.38 | 229.12 | 4.7M |
| 2025-08-07 | 226.15 | 230.39 | 224.58 | 227.33 | 4.6M |
| 2025-08-06 | 225.70 | 226.57 | 224.05 | 225.04 | 3.9M |
| 2025-08-05 | 222.37 | 226.03 | 221.07 | 224.86 | 5.7M |
| 2025-08-04 | 220.15 | 222.85 | 218.03 | 222.34 | 6.0M |
| 2025-08-01 | 219.45 | 222.46 | 215.90 | 221.90 | 8.6M |
| 2025-07-31 | 224.02 | 225.00 | 221.15 | 221.84 | 7.8M |
| 2025-07-30 | 227.84 | 231.72 | 224.35 | 225.84 | 9.4M |
| 2025-07-29 | 239.50 | 242.69 | 225.26 | 226.08 | 20.2M |
| 2025-07-28 | 233.24 | 236.63 | 232.91 | 236.41 | 7.9M |
| 2025-07-25 | 232.02 | 233.31 | 228.84 | 233.06 | 4.6M |
| 2025-07-24 | 233.91 | 235.23 | 231.05 | 231.27 | 6.2M |
| 2025-07-23 | 230.32 | 235.27 | 229.31 | 233.88 | 7.3M |
| 2025-07-22 | 228.30 | 230.31 | 225.55 | 228.48 | 4.7M |
| 2025-07-21 | 229.40 | 232.50 | 228.02 | 229.32 | 4.2M |
| 2025-07-18 | 231.43 | 232.25 | 227.52 | 229.34 | 6.0M |
| 2025-07-17 | 230.11 | 232.59 | 227.75 | 231.00 | 7.9M |
| 2025-07-16 | 232.13 | 233.57 | 227.30 | 229.90 | 7.5M |
| 2025-07-15 | 230.12 | 233.61 | 228.42 | 230.00 | 9.2M |
| 2025-07-14 | 231.40 | 233.04 | 227.27 | 230.51 | 8.8M |
| 2025-07-11 | 225.43 | 228.74 | 225.43 | 226.84 | 6.6M |
| 2025-07-10 | 226.65 | 228.50 | 223.93 | 226.09 | 6.1M |
| 2025-07-09 | 220.12 | 230.20 | 220.01 | 226.60 | 16.5M |
| 2025-07-08 | 219.00 | 220.00 | 214.72 | 218.52 | 6.8M |
| 2025-07-07 | 215.60 | 218.63 | 214.50 | 218.63 | 5.8M |
| 2025-07-03 | 211.79 | 217.68 | 211.67 | 215.92 | 4.5M |
| 2025-07-02 | 210.40 | 214.40 | 208.25 | 212.03 | 5.9M |
| 2025-07-01 | 209.50 | 211.87 | 206.77 | 209.79 | 6.0M |
| 2025-06-30 | 213.88 | 214.71 | 208.02 | 209.53 | 9.1M |
| 2025-06-27 | 205.11 | 214.81 | 204.38 | 214.55 | 14.8M |
| 2025-06-26 | 200.41 | 204.39 | 199.76 | 202.58 | 6.9M |
| 2025-06-25 | 201.00 | 201.13 | 198.30 | 198.90 | 4.7M |
| 2025-06-24 | 203.00 | 203.51 | 200.18 | 200.94 | 5.9M |
| 2025-06-23 | 197.83 | 202.20 | 197.47 | 201.31 | 5.9M |
| 2025-06-20 | 198.66 | 200.68 | 197.45 | 198.75 | 8.9M |
| 2025-06-18 | 199.00 | 201.06 | 196.80 | 197.68 | 7.9M |
| 2025-06-17 | 201.31 | 205.31 | 198.87 | 200.26 | 10.8M |
| 2025-06-16 | 200.57 | 204.00 | 199.08 | 201.70 | 6.9M |
| 2025-06-13 | 200.68 | 202.23 | 195.28 | 200.32 | 16.1M |
| 2025-06-12 | 202.17 | 206.34 | 201.28 | 203.75 | 30.6M |
| 2025-06-11 | 215.50 | 216.21 | 212.21 | 214.00 | 5.4M |
| 2025-06-10 | 217.58 | 217.90 | 213.25 | 215.73 | 8.2M |
| 2025-06-09 | 211.23 | 218.80 | 211.09 | 217.51 | 9.4M |
| 2025-06-06 | 210.24 | 211.11 | 208.04 | 210.80 | 6.1M |
| 2025-06-05 | 212.50 | 212.99 | 208.22 | 209.02 | 4.8M |
| 2025-06-04 | 214.77 | 214.99 | 211.03 | 211.98 | 5.7M |
| 2025-06-03 | 212.00 | 215.80 | 211.77 | 213.43 | 8.1M |
| 2025-06-02 | 210.98 | 212.34 | 207.90 | 211.47 | 7.6M |
| 2025-05-30 | 206.77 | 207.70 | 204.35 | 207.32 | 7.5M |
| 2025-05-29 | 201.78 | 212.28 | 201.50 | 208.18 | 16.3M |
| 2025-05-28 | 201.95 | 202.45 | 200.22 | 201.50 | 5.5M |
| 2025-05-27 | 204.28 | 205.00 | 200.88 | 201.03 | 5.9M |
| 2025-05-23 | 199.95 | 203.20 | 198.75 | 202.36 | 5.3M |
| 2025-05-22 | 202.53 | 204.73 | 201.85 | 203.41 | 3.6M |
| 2025-05-21 | 206.60 | 207.12 | 202.43 | 203.21 | 6.6M |
| 2025-05-20 | 205.00 | 208.62 | 205.00 | 207.67 | 5.9M |
| 2025-05-19 | 203.00 | 205.60 | 202.30 | 205.25 | 5.7M |
| 2025-05-16 | 205.69 | 206.24 | 203.02 | 205.82 | 8.5M |
| 2025-05-15 | 207.35 | 208.60 | 205.42 | 206.24 | 9.6M |
| 2025-05-14 | 205.80 | 209.66 | 204.05 | 204.72 | 16.9M |
| 2025-05-13 | 200.30 | 205.73 | 199.67 | 203.42 | 13.5M |
| 2025-05-12 | 198.16 | 198.78 | 193.06 | 198.53 | 9.3M |
| 2025-05-09 | 193.55 | 195.30 | 192.18 | 194.85 | 7.7M |
| 2025-05-08 | 186.76 | 194.75 | 186.22 | 191.70 | 15.3M |
| 2025-05-07 | 185.00 | 186.72 | 183.50 | 185.56 | 6.1M |
| 2025-05-06 | 184.71 | 186.20 | 183.63 | 185.96 | 4.9M |
| 2025-05-05 | 184.39 | 187.58 | 184.39 | 186.46 | 5.4M |
| 2025-05-02 | 185.00 | 187.58 | 184.08 | 185.46 | 8.7M |
| 2025-05-01 | 182.85 | 184.75 | 182.03 | 182.89 | 7.3M |
| 2025-04-30 | 178.47 | 183.79 | 177.63 | 183.24 | 6.3M |
| 2025-04-29 | 182.52 | 184.25 | 181.20 | 182.00 | 6.8M |
| 2025-04-28 | 182.75 | 184.53 | 180.75 | 182.30 | 9.3M |
| 2025-04-25 | 176.50 | 180.33 | 175.86 | 177.95 | 7.6M |
| 2025-04-24 | 171.20 | 177.40 | 169.00 | 176.26 | 11.0M |
| 2025-04-23 | 174.00 | 176.58 | 169.91 | 172.37 | 16.3M |
| 2025-04-22 | 162.50 | 163.09 | 158.50 | 162.52 | 9.1M |
| 2025-04-21 | 160.00 | 160.00 | 156.47 | 159.34 | 5.7M |
| 2025-04-17 | 157.13 | 163.90 | 157.00 | 161.90 | 9.2M |
| 2025-04-16 | 154.37 | 157.66 | 153.55 | 156.47 | 6.8M |
| 2025-04-15 | 155.28 | 159.12 | 155.28 | 155.52 | 11.5M |
| 2025-04-14 | 159.82 | 162.55 | 157.60 | 159.28 | 7.3M |
| 2025-04-11 | 154.62 | 157.59 | 152.00 | 156.84 | 8.8M |
| 2025-04-10 | 154.98 | 157.35 | 149.41 | 155.52 | 10.4M |
| 2025-04-09 | 138.85 | 162.43 | 137.94 | 160.82 | 16.8M |
| 2025-04-08 | 146.85 | 147.77 | 137.40 | 139.39 | 14.5M |
| 2025-04-07 | 132.05 | 143.97 | 128.88 | 138.86 | 18.8M |
| 2025-04-04 | 143.30 | 146.00 | 132.79 | 136.59 | 22.3M |
| 2025-04-03 | 160.00 | 160.21 | 150.41 | 150.91 | 15.9M |
| 2025-04-02 | 166.40 | 170.38 | 165.55 | 168.56 | 5.8M |
| 2025-04-01 | 170.00 | 170.98 | 164.22 | 168.17 | 8.3M |
| 2025-03-31 | 170.65 | 172.21 | 166.79 | 170.55 | 7.5M |
| 2025-03-28 | 177.75 | 178.50 | 172.45 | 173.31 | 8.2M |
| 2025-03-27 | 178.53 | 182.22 | 178.03 | 179.11 | 4.8M |
| 2025-03-26 | 182.53 | 183.23 | 177.28 | 178.55 | 6.6M |
| 2025-03-25 | 182.16 | 183.85 | 180.36 | 182.59 | 7.2M |
| 2025-03-24 | 182.03 | 184.40 | 180.44 | 180.90 | 10.0M |
| 2025-03-21 | 172.06 | 183.46 | 170.77 | 178.11 | 26.8M |
| 2025-03-20 | 171.14 | 173.10 | 170.31 | 172.83 | 4.9M |
| 2025-03-19 | 165.32 | 174.20 | 165.00 | 172.62 | 14.1M |
| 2025-03-18 | 161.44 | 162.23 | 158.79 | 161.57 | 4.2M |
| 2025-03-17 | 160.50 | 162.77 | 159.62 | 161.85 | 5.6M |
| 2025-03-14 | 160.92 | 162.32 | 159.20 | 161.81 | 5.2M |
| 2025-03-13 | 159.22 | 161.74 | 157.25 | 159.32 | 5.7M |
| 2025-03-12 | 157.00 | 159.54 | 153.61 | 158.80 | 8.7M |
| 2025-03-11 | 148.00 | 155.01 | 145.45 | 154.06 | 10.0M |
| 2025-03-10 | 150.03 | 150.39 | 146.30 | 148.15 | 10.2M |
| 2025-03-07 | 157.19 | 158.36 | 149.05 | 154.18 | 12.5M |
| 2025-03-06 | 161.42 | 162.69 | 157.94 | 158.43 | 6.9M |
| 2025-03-05 | 159.96 | 164.33 | 158.81 | 163.16 | 7.4M |
| 2025-03-04 | 167.37 | 168.38 | 156.69 | 158.90 | 15.9M |
| 2025-03-03 | 177.02 | 178.40 | 169.46 | 170.06 | 6.0M |
| 2025-02-28 | 174.36 | 176.30 | 173.48 | 174.63 | 5.8M |
| 2025-02-27 | 174.52 | 177.15 | 173.59 | 173.83 | 4.7M |
| 2025-02-26 | 179.49 | 179.49 | 171.83 | 173.04 | 7.1M |
| 2025-02-25 | 180.45 | 181.88 | 176.34 | 178.27 | 5.6M |
| 2025-02-24 | 177.48 | 183.04 | 176.55 | 179.91 | 8.4M |
| 2025-02-21 | 181.28 | 182.20 | 174.71 | 177.15 | 9.0M |
| 2025-02-20 | 185.58 | 185.80 | 180.11 | 180.88 | 7.9M |
| 2025-02-19 | 185.31 | 187.23 | 181.83 | 186.15 | 7.3M |
| 2025-02-18 | 185.68 | 188.66 | 184.22 | 184.97 | 6.9M |
| 2025-02-14 | 186.75 | 186.82 | 183.58 | 184.42 | 5.0M |
| 2025-02-13 | 187.00 | 188.24 | 185.09 | 185.44 | 6.8M |
| 2025-02-12 | 178.34 | 186.27 | 178.25 | 186.25 | 7.7M |
| 2025-02-11 | 179.78 | 182.14 | 177.60 | 180.44 | 4.4M |
| 2025-02-10 | 183.12 | 183.55 | 179.90 | 180.55 | 4.0M |
| 2025-02-07 | 185.26 | 186.11 | 180.93 | 181.49 | 5.4M |
| 2025-02-06 | 182.00 | 185.85 | 182.00 | 184.80 | 6.9M |
| 2025-02-05 | 176.00 | 181.86 | 175.51 | 181.84 | 7.4M |
| 2025-02-04 | 176.90 | 177.45 | 174.25 | 176.23 | 4.5M |
| 2025-02-03 | 174.11 | 178.20 | 173.13 | 175.87 | 6.5M |
| 2025-01-31 | 180.51 | 181.78 | 175.74 | 176.52 | 6.1M |
| 2025-01-30 | 174.59 | 179.94 | 173.72 | 179.53 | 7.0M |
| 2025-01-29 | 179.13 | 182.55 | 170.65 | 173.66 | 12.3M |
| 2025-01-28 | 181.31 | 188.48 | 174.02 | 177.78 | 22.8M |
| 2025-01-27 | 175.55 | 178.18 | 174.40 | 175.16 | 7.1M |
| 2025-01-24 | 176.00 | 180.43 | 174.37 | 176.06 | 9.3M |
| 2025-01-23 | 174.01 | 178.67 | 173.75 | 178.50 | 7.1M |
| 2025-01-22 | 175.29 | 176.23 | 173.88 | 174.80 | 5.1M |
| 2025-01-21 | 172.38 | 177.09 | 171.93 | 175.56 | 8.8M |
| 2025-01-17 | 169.80 | 171.77 | 169.45 | 171.09 | 9.6M |
| 2025-01-16 | 166.79 | 170.64 | 166.57 | 168.93 | 5.8M |
| 2025-01-15 | 169.01 | 169.99 | 165.97 | 166.20 | 6.5M |
| 2025-01-14 | 171.37 | 171.88 | 164.62 | 167.02 | 8.0M |
| 2025-01-13 | 171.18 | 172.50 | 167.91 | 170.57 | 6.0M |
| 2025-01-10 | 171.49 | 173.54 | 167.41 | 172.00 | 7.6M |
| 2025-01-08 | 171.15 | 173.78 | 169.61 | 171.76 | 5.1M |
| 2025-01-07 | 171.17 | 175.02 | 170.80 | 172.51 | 7.0M |
| 2025-01-06 | 173.50 | 173.94 | 170.19 | 170.78 | 11.1M |
| 2025-01-03 | 171.40 | 173.98 | 169.80 | 169.90 | 10.5M |
| 2025-01-02 | 178.31 | 179.19 | 169.82 | 171.87 | 12.4M |