Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 325.89 | 327.34 | 325.22 | 327.18 | 3.2M |
| 2025-09-25 | 325.22 | 325.84 | 323.38 | 325.14 | 4.1M |
| 2025-09-24 | 328.90 | 328.91 | 326.27 | 326.89 | 3.0M |
| 2025-09-23 | 329.99 | 330.36 | 327.58 | 328.09 | 3.5M |
| 2025-09-22 | 327.76 | 330.10 | 327.54 | 329.86 | 3.4M |
| 2025-09-19 | 328.31 | 328.85 | 326.83 | 328.44 | 3.6M |
| 2025-09-18 | 326.93 | 328.27 | 325.92 | 327.21 | 3.1M |
| 2025-09-17 | 325.66 | 326.91 | 322.77 | 325.16 | 3.6M |
| 2025-09-16 | 326.31 | 326.40 | 324.92 | 325.45 | 3.7M |
| 2025-09-15 | 325.47 | 326.12 | 325.21 | 325.89 | 3.2M |
| 2025-09-12 | 324.80 | 325.20 | 324.06 | 324.31 | 3.1M |
| 2025-09-11 | 322.91 | 325.06 | 322.51 | 324.78 | 3.6M |
| 2025-09-10 | 322.50 | 323.04 | 320.97 | 321.80 | 3.7M |
| 2025-09-09 | 320.72 | 321.28 | 319.45 | 320.98 | 3.1M |
| 2025-09-08 | 320.44 | 320.92 | 319.71 | 320.57 | 4.1M |
| 2025-09-05 | 321.61 | 322.06 | 317.49 | 319.55 | 3.9M |
| 2025-09-04 | 317.84 | 320.23 | 317.32 | 320.14 | 3.0M |
| 2025-09-03 | 317.04 | 317.75 | 315.86 | 317.33 | 3.2M |
| 2025-09-02 | 314.52 | 316.11 | 313.30 | 315.99 | 4.8M |
| 2025-08-29 | 319.56 | 319.70 | 317.29 | 318.20 | 3.4M |
| 2025-08-28 | 319.43 | 320.40 | 318.50 | 320.10 | 3.2M |
| 2025-08-27 | 317.65 | 319.25 | 317.65 | 318.94 | 5.5M |
| 2025-08-26 | 316.74 | 318.21 | 316.34 | 318.09 | 2.8M |
| 2025-08-25 | 317.58 | 317.97 | 316.60 | 316.65 | 2.8M |
| 2025-08-22 | 313.99 | 318.83 | 313.68 | 318.18 | 3.5M |
| 2025-08-21 | 312.90 | 313.84 | 311.86 | 312.76 | 2.7M |
| 2025-08-20 | 314.57 | 314.57 | 311.24 | 313.84 | 6.2M |
| 2025-08-19 | 316.58 | 316.98 | 314.10 | 314.67 | 4.1M |
| 2025-08-18 | 316.32 | 316.81 | 315.99 | 316.59 | 3.8M |
| 2025-08-15 | 317.94 | 317.94 | 316.01 | 316.47 | 3.4M |
| 2025-08-14 | 316.32 | 317.56 | 316.01 | 317.19 | 3.5M |
| 2025-08-13 | 317.36 | 317.93 | 316.40 | 317.66 | 2.9M |
| 2025-08-12 | 313.72 | 316.24 | 312.98 | 316.13 | 3.3M |
| 2025-08-11 | 313.33 | 313.93 | 311.82 | 312.31 | 4.3M |
| 2025-08-08 | 311.90 | 313.30 | 311.69 | 313.03 | 2.9M |
| 2025-08-07 | 313.05 | 313.40 | 309.36 | 311.07 | 3.0M |
| 2025-08-06 | 309.55 | 311.58 | 309.05 | 311.25 | 3.2M |
| 2025-08-05 | 310.86 | 311.34 | 308.45 | 309.16 | 4.5M |
| 2025-08-04 | 307.58 | 310.56 | 307.58 | 310.53 | 4.1M |
| 2025-08-01 | 307.98 | 307.98 | 304.40 | 305.74 | 5.6M |
| 2025-07-31 | 314.37 | 314.84 | 310.39 | 310.89 | 4.7M |
| 2025-07-30 | 313.19 | 314.01 | 310.77 | 312.25 | 6.0M |
| 2025-07-29 | 314.34 | 314.50 | 312.24 | 312.61 | 3.7M |
| 2025-07-28 | 314.20 | 314.24 | 312.93 | 313.60 | 4.8M |
| 2025-07-25 | 312.80 | 313.93 | 312.41 | 313.69 | 3.2M |
| 2025-07-24 | 312.50 | 313.14 | 312.20 | 312.30 | 3.7M |
| 2025-07-23 | 311.10 | 312.45 | 310.32 | 312.41 | 4.0M |
| 2025-07-22 | 309.74 | 310.19 | 308.23 | 309.80 | 2.1M |
| 2025-07-21 | 309.94 | 311.04 | 309.27 | 309.44 | 3.2M |
| 2025-07-18 | 310.05 | 310.20 | 308.55 | 309.09 | 2.6M |
| 2025-07-17 | 307.50 | 309.58 | 307.31 | 309.26 | 5.0M |
| 2025-07-16 | 306.86 | 307.55 | 304.00 | 307.26 | 3.1M |
| 2025-07-15 | 309.09 | 309.29 | 306.05 | 306.10 | 3.4M |
| 2025-07-14 | 306.74 | 307.95 | 306.24 | 307.72 | 2.4M |
| 2025-07-11 | 306.88 | 307.64 | 306.15 | 307.02 | 2.9M |
| 2025-07-10 | 307.65 | 308.93 | 306.96 | 308.32 | 2.6M |
| 2025-07-09 | 306.77 | 307.69 | 305.80 | 307.50 | 2.8M |
| 2025-07-08 | 306.09 | 306.50 | 305.18 | 305.58 | 3.5M |
| 2025-07-07 | 306.99 | 307.35 | 304.22 | 305.60 | 4.3M |
| 2025-07-03 | 306.55 | 308.40 | 306.55 | 308.03 | 2.2M |
| 2025-07-02 | 303.95 | 305.56 | 303.51 | 305.51 | 4.5M |
| 2025-07-01 | 303.04 | 304.69 | 302.80 | 303.93 | 4.0M |
| 2025-06-30 | 303.74 | 304.53 | 302.60 | 303.93 | 3.1M |
| 2025-06-27 | 302.68 | 304.26 | 301.39 | 303.31 | 3.2M |
| 2025-06-26 | 300.37 | 302.19 | 300.10 | 301.94 | 2.3M |
| 2025-06-25 | 300.35 | 300.43 | 298.77 | 299.36 | 3.0M |
| 2025-06-24 | 298.43 | 300.17 | 297.94 | 299.71 | 3.2M |
| 2025-06-23 | 293.49 | 296.47 | 291.97 | 296.25 | 3.3M |
| 2025-06-20 | 295.62 | 295.99 | 292.72 | 293.43 | 2.7M |
| 2025-06-18 | 294.32 | 295.95 | 293.68 | 294.11 | 2.4M |
| 2025-06-17 | 295.10 | 296.05 | 293.58 | 294.00 | 2.7M |
| 2025-06-16 | 295.45 | 297.37 | 295.33 | 296.47 | 3.1M |
| 2025-06-13 | 294.45 | 296.13 | 292.84 | 293.57 | 3.4M |
| 2025-06-12 | 295.30 | 297.10 | 295.10 | 297.08 | 3.1M |
| 2025-06-11 | 297.60 | 298.07 | 295.16 | 296.13 | 2.7M |
| 2025-06-10 | 295.74 | 297.19 | 295.22 | 296.92 | 2.8M |
| 2025-06-09 | 295.46 | 296.27 | 294.82 | 295.36 | 3.1M |
| 2025-06-06 | 294.71 | 295.88 | 294.02 | 295.12 | 2.3M |
| 2025-06-05 | 293.98 | 294.90 | 291.07 | 291.72 | 3.0M |
| 2025-06-04 | 293.82 | 294.35 | 293.03 | 293.34 | 2.7M |
| 2025-06-03 | 291.54 | 293.85 | 291.02 | 293.37 | 3.5M |
| 2025-06-02 | 289.34 | 291.42 | 287.58 | 291.36 | 2.8M |
| 2025-05-30 | 289.47 | 290.75 | 286.86 | 289.88 | 3.2M |
| 2025-05-29 | 291.53 | 291.82 | 288.32 | 290.12 | 3.9M |
| 2025-05-28 | 291.10 | 291.66 | 288.80 | 289.19 | 2.4M |
| 2025-05-27 | 288.46 | 291.03 | 287.52 | 290.90 | 3.0M |
| 2025-05-23 | 283.04 | 286.23 | 283.00 | 285.04 | 2.9M |
| 2025-05-22 | 286.38 | 288.53 | 285.88 | 286.72 | 2.7M |
| 2025-05-21 | 289.54 | 291.49 | 286.15 | 286.77 | 3.2M |
| 2025-05-20 | 291.99 | 292.50 | 290.36 | 291.85 | 2.8M |
| 2025-05-19 | 289.46 | 293.13 | 289.32 | 292.81 | 3.1M |
| 2025-05-16 | 291.08 | 292.75 | 290.20 | 292.58 | 5.4M |
| 2025-05-15 | 288.37 | 290.86 | 288.05 | 290.59 | 2.3M |
| 2025-05-14 | 289.72 | 290.22 | 288.44 | 289.41 | 3.2M |
| 2025-05-13 | 287.61 | 290.35 | 287.02 | 289.22 | 3.3M |
| 2025-05-12 | 286.78 | 287.27 | 284.37 | 287.27 | 4.2M |
| 2025-05-09 | 279.06 | 279.62 | 277.25 | 277.97 | 2.2M |
| 2025-05-08 | 278.10 | 280.87 | 276.50 | 278.28 | 2.8M |
| 2025-05-07 | 275.76 | 277.23 | 273.58 | 276.11 | 2.7M |
| 2025-05-06 | 274.57 | 277.10 | 273.95 | 274.97 | 2.4M |
| 2025-05-05 | 276.65 | 278.84 | 276.39 | 277.22 | 2.8M |
| 2025-05-02 | 277.52 | 279.60 | 276.62 | 278.80 | 3.2M |
| 2025-05-01 | 275.28 | 277.28 | 274.25 | 274.52 | 3.2M |
| 2025-04-30 | 269.11 | 273.52 | 266.25 | 272.82 | 4.0M |
| 2025-04-29 | 270.13 | 273.27 | 270.06 | 272.66 | 2.2M |
| 2025-04-28 | 271.02 | 272.26 | 268.08 | 271.03 | 2.5M |
| 2025-04-25 | 268.86 | 270.90 | 267.41 | 270.64 | 3.2M |
| 2025-04-24 | 263.90 | 269.25 | 263.39 | 268.99 | 3.5M |
| 2025-04-23 | 265.93 | 268.38 | 262.57 | 263.44 | 6.8M |
| 2025-04-22 | 255.62 | 260.21 | 255.27 | 259.03 | 3.8M |
| 2025-04-21 | 256.23 | 256.50 | 249.94 | 252.60 | 5.5M |
| 2025-04-17 | 259.13 | 260.95 | 257.33 | 258.75 | 3.4M |
| 2025-04-16 | 260.77 | 262.59 | 255.45 | 258.21 | 4.3M |
| 2025-04-15 | 264.25 | 266.40 | 263.15 | 263.69 | 4.7M |
| 2025-04-14 | 266.43 | 266.73 | 261.46 | 264.15 | 4.0M |
| 2025-04-11 | 256.71 | 262.75 | 254.67 | 261.74 | 5.0M |
| 2025-04-10 | 261.11 | 261.66 | 249.89 | 257.43 | 7.3M |
| 2025-04-09 | 241.85 | 268.48 | 241.62 | 268.48 | 12.1M |
| 2025-04-08 | 256.50 | 257.71 | 240.05 | 243.75 | 11.1M |
| 2025-04-07 | 240.00 | 257.03 | 236.42 | 247.66 | 16.3M |
| 2025-04-04 | 256.97 | 257.73 | 248.18 | 248.47 | 16.6M |
| 2025-04-03 | 268.01 | 269.37 | 263.70 | 263.96 | 8.1M |
| 2025-04-02 | 272.85 | 279.25 | 272.61 | 277.95 | 2.6M |
| 2025-04-01 | 273.90 | 276.79 | 272.06 | 275.77 | 3.3M |
| 2025-03-31 | 270.27 | 275.58 | 268.73 | 274.84 | 6.1M |
| 2025-03-28 | 278.31 | 278.75 | 273.05 | 273.43 | 3.9M |
| 2025-03-27 | 279.46 | 281.08 | 278.05 | 278.99 | 2.3M |
| 2025-03-26 | 284.15 | 284.92 | 280.31 | 281.16 | 2.5M |
| 2025-03-25 | 284.52 | 285.09 | 283.66 | 284.49 | 2.5M |
| 2025-03-24 | 282.25 | 284.53 | 281.90 | 284.01 | 3.3M |
| 2025-03-21 | 276.41 | 279.07 | 275.68 | 278.85 | 3.4M |
| 2025-03-20 | 277.70 | 281.20 | 277.26 | 278.74 | 2.3M |
| 2025-03-19 | 277.00 | 281.38 | 276.63 | 279.41 | 2.9M |
| 2025-03-18 | 278.20 | 278.50 | 275.34 | 276.27 | 3.1M |
| 2025-03-17 | 276.73 | 280.60 | 276.68 | 279.28 | 4.0M |
| 2025-03-14 | 273.60 | 277.38 | 273.36 | 276.99 | 3.6M |
| 2025-03-13 | 274.93 | 275.00 | 270.20 | 271.18 | 3.9M |
| 2025-03-12 | 276.80 | 277.29 | 272.48 | 275.04 | 4.0M |
| 2025-03-11 | 275.00 | 277.00 | 271.58 | 273.69 | 5.3M |
| 2025-03-10 | 279.43 | 280.28 | 273.14 | 275.62 | 6.4M |
| 2025-03-07 | 281.22 | 284.05 | 278.11 | 283.34 | 3.9M |
| 2025-03-06 | 283.53 | 285.82 | 280.65 | 282.01 | 4.8M |
| 2025-03-05 | 284.08 | 288.14 | 282.32 | 287.35 | 3.7M |
| 2025-03-04 | 285.20 | 288.45 | 281.50 | 284.12 | 6.4M |
| 2025-03-03 | 293.91 | 294.72 | 285.77 | 287.71 | 7.8M |
| 2025-02-28 | 288.63 | 293.21 | 287.35 | 292.96 | 3.5M |
| 2025-02-27 | 294.34 | 294.79 | 288.40 | 288.51 | 2.7M |
| 2025-02-26 | 293.90 | 295.70 | 291.87 | 293.05 | 2.8M |
| 2025-02-25 | 294.40 | 294.83 | 290.54 | 292.95 | 3.5M |
| 2025-02-24 | 296.96 | 297.34 | 293.89 | 294.41 | 4.5M |
| 2025-02-21 | 301.74 | 301.79 | 295.64 | 295.92 | 3.6M |
| 2025-02-20 | 302.53 | 302.72 | 299.88 | 301.49 | 2.9M |
| 2025-02-19 | 301.85 | 303.39 | 301.68 | 303.12 | 2.6M |
| 2025-02-18 | 302.37 | 302.70 | 301.22 | 302.69 | 2.9M |
| 2025-02-14 | 302.00 | 302.55 | 301.50 | 301.84 | 2.4M |
| 2025-02-13 | 299.52 | 301.97 | 298.78 | 301.88 | 3.1M |
| 2025-02-12 | 296.88 | 299.33 | 296.24 | 298.76 | 3.3M |
| 2025-02-11 | 298.73 | 300.07 | 298.68 | 299.75 | 2.7M |
| 2025-02-10 | 299.56 | 300.23 | 298.91 | 299.91 | 2.6M |
| 2025-02-07 | 300.94 | 301.66 | 297.67 | 298.00 | 3.6M |
| 2025-02-06 | 300.73 | 300.86 | 298.90 | 300.69 | 2.9M |
| 2025-02-05 | 298.24 | 299.97 | 297.09 | 299.95 | 2.2M |
| 2025-02-04 | 296.62 | 298.74 | 296.23 | 298.57 | 2.6M |
| 2025-02-03 | 293.32 | 297.70 | 292.70 | 296.42 | 5.0M |
| 2025-01-31 | 301.22 | 302.60 | 298.23 | 298.60 | 3.3M |
| 2025-01-30 | 299.50 | 301.11 | 298.28 | 300.24 | 2.9M |
| 2025-01-29 | 299.32 | 299.60 | 296.97 | 298.37 | 2.6M |
| 2025-01-28 | 297.90 | 300.11 | 296.20 | 299.65 | 2.7M |
| 2025-01-27 | 295.00 | 297.58 | 294.44 | 297.10 | 5.3M |
| 2025-01-24 | 302.26 | 302.67 | 300.80 | 301.30 | 2.4M |
| 2025-01-23 | 300.24 | 302.18 | 300.02 | 302.18 | 2.6M |
| 2025-01-22 | 300.59 | 301.29 | 300.27 | 300.60 | 3.5M |
| 2025-01-21 | 297.75 | 299.22 | 296.91 | 299.14 | 3.9M |
| 2025-01-17 | 296.18 | 297.12 | 295.44 | 296.20 | 2.6M |
| 2025-01-16 | 294.23 | 294.66 | 292.93 | 293.49 | 3.1M |
| 2025-01-15 | 292.71 | 294.30 | 292.17 | 293.71 | 2.8M |
| 2025-01-14 | 289.41 | 289.75 | 286.52 | 288.42 | 3.8M |
| 2025-01-13 | 285.00 | 287.88 | 284.63 | 287.77 | 3.6M |
| 2025-01-10 | 290.05 | 290.05 | 286.22 | 287.30 | 4.4M |
| 2025-01-08 | 291.42 | 292.25 | 289.51 | 291.68 | 3.0M |
| 2025-01-07 | 295.84 | 295.87 | 290.40 | 291.41 | 3.3M |
| 2025-01-06 | 295.20 | 296.90 | 293.93 | 294.70 | 3.7M |
| 2025-01-03 | 290.66 | 293.35 | 290.19 | 293.06 | 2.7M |
| 2025-01-02 | 291.45 | 292.55 | 287.35 | 289.26 | 3.8M |