| 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 | 153.46 | 154.38 | 152.84 | 153.65 | 7.5M |
| 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 |