167.54
Last Update: 2025-09-30
| 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 | 167.39 | 172.20 | 165.92 | 167.54 | 1.6M |
| 2025-09-29 | 173.16 | 173.24 | 166.74 | 169.09 | 1.2M |
| 2025-09-26 | 172.55 | 175.78 | 172.55 | 174.19 | 1.0M |
| 2025-09-25 | 171.42 | 172.46 | 169.78 | 171.74 | 1.0M |
| 2025-09-24 | 170.28 | 174.13 | 170.19 | 172.19 | 1.2M |
| 2025-09-23 | 165.58 | 172.61 | 165.58 | 170.14 | 1.7M |
| 2025-09-22 | 162.96 | 167.91 | 161.54 | 165.22 | 1.6M |
| 2025-09-19 | 170.15 | 170.49 | 163.72 | 164.43 | 3.5M |
| 2025-09-18 | 168.29 | 171.21 | 167.18 | 170.12 | 2.2M |
| 2025-09-17 | 162.73 | 168.21 | 162.73 | 166.52 | 1.9M |
| 2025-09-16 | 164.29 | 164.67 | 162.30 | 162.94 | 1.5M |
| 2025-09-15 | 166.95 | 168.14 | 163.07 | 163.33 | 1.1M |
| 2025-09-12 | 165.87 | 168.07 | 164.99 | 166.38 | 1.0M |
| 2025-09-11 | 162.50 | 165.81 | 161.82 | 165.24 | 1.0M |
| 2025-09-10 | 161.37 | 165.32 | 160.86 | 163.41 | 1.2M |
| 2025-09-09 | 161.44 | 162.96 | 160.70 | 161.28 | 1.2M |
| 2025-09-08 | 163.52 | 164.44 | 159.10 | 160.52 | 1.8M |
| 2025-09-05 | 165.60 | 165.84 | 157.80 | 162.35 | 1.6M |
| 2025-09-04 | 163.97 | 166.76 | 163.02 | 166.54 | 1.1M |
| 2025-09-03 | 166.01 | 166.74 | 162.78 | 163.55 | 1.1M |
| 2025-09-02 | 166.76 | 167.67 | 165.11 | 166.72 | 1.2M |
| 2025-08-29 | 167.02 | 168.79 | 166.84 | 167.76 | 1.0M |
| 2025-08-28 | 165.84 | 167.17 | 164.24 | 166.96 | 1.0M |
| 2025-08-27 | 161.81 | 166.48 | 160.87 | 165.17 | 1.3M |
| 2025-08-26 | 161.47 | 163.13 | 160.95 | 163.08 | 1.9M |
| 2025-08-25 | 162.41 | 164.00 | 160.58 | 161.18 | 0.9M |
| 2025-08-22 | 162.61 | 164.96 | 161.76 | 163.26 | 1.0M |
| 2025-08-21 | 162.55 | 163.80 | 161.77 | 162.10 | 1.6M |
| 2025-08-20 | 160.75 | 163.31 | 159.36 | 162.87 | 1.7M |
| 2025-08-19 | 160.28 | 162.57 | 159.09 | 160.77 | 1.6M |
| 2025-08-18 | 162.21 | 162.57 | 160.51 | 161.05 | 1.1M |
| 2025-08-15 | 166.03 | 166.58 | 163.12 | 163.19 | 1.5M |
| 2025-08-14 | 166.98 | 167.31 | 163.17 | 165.51 | 1.4M |
| 2025-08-13 | 167.88 | 168.60 | 163.47 | 166.74 | 1.8M |
| 2025-08-12 | 165.61 | 168.64 | 164.53 | 168.04 | 1.6M |
| 2025-08-11 | 165.11 | 168.61 | 164.48 | 166.11 | 1.9M |
| 2025-08-08 | 168.38 | 170.62 | 164.37 | 165.09 | 2.0M |
| 2025-08-07 | 166.34 | 169.49 | 163.54 | 166.89 | 2.0M |
| 2025-08-06 | 165.40 | 166.00 | 162.86 | 163.05 | 1.7M |
| 2025-08-05 | 165.25 | 165.25 | 160.55 | 163.63 | 2.0M |
| 2025-08-04 | 163.52 | 166.11 | 163.52 | 164.82 | 1.2M |
| 2025-08-01 | 163.67 | 165.46 | 160.58 | 162.92 | 1.8M |
| 2025-07-31 | 165.83 | 169.20 | 165.49 | 166.41 | 1.6M |
| 2025-07-30 | 168.55 | 169.41 | 166.74 | 167.37 | 1.4M |
| 2025-07-29 | 168.36 | 169.65 | 166.59 | 169.56 | 1.1M |
| 2025-07-28 | 167.27 | 168.68 | 165.99 | 167.32 | 1.0M |
| 2025-07-25 | 166.52 | 166.52 | 165.28 | 165.60 | 1.3M |
| 2025-07-24 | 165.07 | 167.05 | 164.23 | 165.64 | 1.4M |
| 2025-07-23 | 162.24 | 165.22 | 161.34 | 164.92 | 1.5M |
| 2025-07-22 | 163.35 | 164.37 | 161.47 | 162.53 | 1.7M |
| 2025-07-21 | 170.27 | 171.09 | 162.80 | 163.30 | 1.4M |
| 2025-07-18 | 167.74 | 172.70 | 167.51 | 171.11 | 1.4M |
| 2025-07-17 | 164.93 | 166.97 | 163.23 | 166.48 | 1.5M |
| 2025-07-16 | 169.20 | 169.42 | 163.80 | 165.99 | 1.4M |
| 2025-07-15 | 172.80 | 172.80 | 168.02 | 169.31 | 0.9M |
| 2025-07-14 | 171.44 | 173.02 | 170.46 | 172.46 | 0.9M |
| 2025-07-11 | 170.55 | 172.58 | 170.39 | 171.90 | 0.8M |
| 2025-07-10 | 169.41 | 171.12 | 168.01 | 170.74 | 1.1M |
| 2025-07-09 | 174.96 | 174.96 | 170.63 | 170.69 | 1.2M |
| 2025-07-08 | 171.87 | 174.95 | 171.00 | 174.40 | 1.7M |
| 2025-07-07 | 171.32 | 172.72 | 169.43 | 172.46 | 1.4M |
| 2025-07-03 | 174.29 | 175.17 | 172.76 | 173.52 | 0.8M |
| 2025-07-02 | 173.30 | 174.80 | 169.99 | 173.78 | 1.3M |
| 2025-07-01 | 174.71 | 174.75 | 169.95 | 171.97 | 1.8M |
| 2025-06-30 | 174.51 | 176.09 | 173.11 | 174.08 | 2.1M |
| 2025-06-27 | 175.20 | 176.54 | 173.09 | 174.38 | 2.9M |
| 2025-06-26 | 170.74 | 176.33 | 170.46 | 175.84 | 1.5M |
| 2025-06-25 | 168.42 | 172.55 | 166.17 | 170.49 | 2.0M |
| 2025-06-24 | 163.64 | 168.23 | 162.00 | 167.73 | 2.0M |
| 2025-06-23 | 172.12 | 172.73 | 164.15 | 164.73 | 1.9M |
| 2025-06-20 | 169.47 | 171.80 | 169.47 | 170.66 | 2.2M |
| 2025-06-18 | 170.23 | 171.28 | 167.83 | 169.32 | 1.7M |
| 2025-06-17 | 172.85 | 173.74 | 169.63 | 169.65 | 1.3M |
| 2025-06-16 | 173.59 | 177.65 | 170.51 | 171.50 | 2.3M |
| 2025-06-13 | 173.92 | 175.99 | 171.01 | 174.81 | 2.7M |
| 2025-06-12 | 168.03 | 170.27 | 167.59 | 169.14 | 1.5M |
| 2025-06-11 | 167.94 | 170.04 | 166.64 | 169.78 | 2.0M |
| 2025-06-10 | 163.82 | 166.22 | 163.43 | 165.13 | 1.6M |
| 2025-06-09 | 168.09 | 169.37 | 162.73 | 162.80 | 1.9M |
| 2025-06-06 | 165.94 | 167.84 | 165.19 | 167.10 | 1.9M |
| 2025-06-05 | 161.64 | 164.98 | 160.04 | 164.13 | 1.9M |
| 2025-06-04 | 164.13 | 166.61 | 158.65 | 160.68 | 2.5M |
| 2025-06-03 | 162.75 | 166.35 | 161.98 | 164.93 | 2.0M |
| 2025-06-02 | 162.10 | 162.62 | 158.15 | 162.35 | 1.8M |
| 2025-05-30 | 157.47 | 158.96 | 155.45 | 157.93 | 4.0M |
| 2025-05-29 | 158.69 | 159.34 | 156.17 | 158.49 | 1.7M |
| 2025-05-28 | 162.44 | 163.38 | 159.01 | 159.34 | 1.3M |
| 2025-05-27 | 162.34 | 162.66 | 160.09 | 161.46 | 1.5M |
| 2025-05-23 | 157.66 | 161.01 | 157.66 | 160.46 | 1.5M |
| 2025-05-22 | 159.68 | 160.09 | 157.20 | 159.09 | 1.3M |
| 2025-05-21 | 161.38 | 161.47 | 159.01 | 160.37 | 2.4M |
| 2025-05-20 | 165.55 | 165.64 | 161.54 | 161.93 | 2.1M |
| 2025-05-19 | 163.41 | 165.63 | 162.99 | 164.63 | 1.2M |
| 2025-05-16 | 166.69 | 167.94 | 164.07 | 165.69 | 2.1M |
| 2025-05-15 | 164.81 | 166.70 | 164.22 | 166.45 | 1.9M |
| 2025-05-14 | 168.85 | 169.78 | 167.24 | 168.58 | 1.8M |
| 2025-05-13 | 166.80 | 173.62 | 166.80 | 169.50 | 2.1M |
| 2025-05-12 | 166.11 | 170.86 | 163.81 | 166.19 | 2.5M |
| 2025-05-09 | 161.03 | 162.25 | 158.49 | 159.56 | 1.7M |
| 2025-05-08 | 159.99 | 163.29 | 158.25 | 160.05 | 2.8M |
| 2025-05-07 | 158.26 | 160.52 | 156.88 | 158.89 | 2.2M |
| 2025-05-06 | 157.48 | 158.55 | 154.45 | 157.32 | 2.9M |
| 2025-05-05 | 159.65 | 159.92 | 154.74 | 158.25 | 3.3M |
| 2025-05-02 | 163.86 | 166.67 | 159.63 | 161.87 | 3.2M |
| 2025-05-01 | 169.00 | 170.93 | 160.55 | 162.34 | 3.2M |
| 2025-04-30 | 171.90 | 172.98 | 167.85 | 170.90 | 3.2M |
| 2025-04-29 | 176.98 | 179.20 | 175.15 | 178.11 | 1.8M |
| 2025-04-28 | 178.23 | 179.85 | 176.28 | 179.25 | 1.4M |
| 2025-04-25 | 175.80 | 179.21 | 175.35 | 177.62 | 1.6M |
| 2025-04-24 | 172.64 | 178.61 | 172.36 | 177.00 | 1.3M |
| 2025-04-23 | 175.55 | 178.28 | 170.57 | 172.35 | 2.8M |
| 2025-04-22 | 168.11 | 172.47 | 167.35 | 170.90 | 1.8M |
| 2025-04-21 | 171.74 | 172.25 | 162.14 | 164.54 | 2.0M |
| 2025-04-17 | 175.65 | 178.68 | 174.19 | 174.57 | 2.0M |
| 2025-04-16 | 168.05 | 174.59 | 167.22 | 172.68 | 2.7M |
| 2025-04-15 | 165.53 | 171.23 | 163.79 | 168.04 | 1.4M |
| 2025-04-14 | 168.47 | 168.47 | 163.64 | 164.73 | 2.5M |
| 2025-04-11 | 164.05 | 164.52 | 158.30 | 163.56 | 2.8M |
| 2025-04-10 | 169.39 | 169.56 | 159.56 | 162.43 | 3.6M |
| 2025-04-09 | 157.30 | 176.39 | 154.15 | 173.65 | 5.6M |
| 2025-04-08 | 174.09 | 175.00 | 157.79 | 160.57 | 3.6M |
| 2025-04-07 | 156.72 | 173.15 | 150.00 | 165.28 | 4.9M |
| 2025-04-04 | 174.18 | 174.90 | 158.46 | 161.19 | 7.8M |
| 2025-04-03 | 192.74 | 196.33 | 180.01 | 180.72 | 4.0M |
| 2025-04-02 | 200.02 | 206.09 | 199.12 | 205.72 | 1.0M |
| 2025-04-01 | 198.27 | 203.62 | 196.09 | 203.07 | 1.5M |
| 2025-03-31 | 196.63 | 201.54 | 194.36 | 200.47 | 1.7M |
| 2025-03-28 | 198.25 | 199.62 | 195.98 | 197.82 | 1.3M |
| 2025-03-27 | 201.88 | 202.22 | 198.01 | 199.01 | 1.3M |
| 2025-03-26 | 207.00 | 207.92 | 200.88 | 202.04 | 1.3M |
| 2025-03-25 | 205.97 | 208.10 | 204.39 | 205.57 | 1.4M |
| 2025-03-24 | 200.37 | 205.74 | 200.00 | 204.96 | 1.3M |
| 2025-03-21 | 198.57 | 198.94 | 196.36 | 197.40 | 2.1M |
| 2025-03-20 | 198.27 | 199.87 | 197.00 | 199.52 | 1.3M |
| 2025-03-19 | 195.28 | 199.99 | 194.41 | 198.96 | 1.0M |
| 2025-03-18 | 197.71 | 198.27 | 193.32 | 194.27 | 1.2M |
| 2025-03-17 | 189.45 | 197.73 | 189.45 | 196.60 | 1.5M |
| 2025-03-14 | 186.68 | 191.35 | 183.76 | 190.30 | 1.7M |
| 2025-03-13 | 187.61 | 188.66 | 181.72 | 182.86 | 1.6M |
| 2025-03-12 | 185.24 | 188.96 | 183.10 | 187.04 | 1.6M |
| 2025-03-11 | 178.57 | 183.80 | 177.99 | 181.19 | 2.1M |
| 2025-03-10 | 180.18 | 182.18 | 175.85 | 178.44 | 3.0M |
| 2025-03-07 | 182.59 | 184.58 | 176.43 | 181.91 | 2.6M |
| 2025-03-06 | 183.96 | 186.56 | 180.64 | 181.98 | 1.7M |
| 2025-03-05 | 187.55 | 188.77 | 182.90 | 186.81 | 2.4M |
| 2025-03-04 | 192.01 | 194.37 | 185.06 | 190.01 | 2.7M |
| 2025-03-03 | 202.74 | 205.61 | 194.50 | 195.68 | 2.0M |
| 2025-02-28 | 194.35 | 203.96 | 194.35 | 201.72 | 3.5M |
| 2025-02-27 | 198.85 | 199.69 | 194.05 | 195.54 | 1.5M |
| 2025-02-26 | 195.57 | 199.95 | 195.57 | 198.57 | 1.5M |
| 2025-02-25 | 198.35 | 198.35 | 188.65 | 194.92 | 2.2M |
| 2025-02-24 | 199.67 | 205.15 | 195.68 | 198.47 | 1.5M |
| 2025-02-21 | 203.81 | 204.63 | 198.52 | 200.36 | 2.8M |
| 2025-02-20 | 201.77 | 205.81 | 195.42 | 204.70 | 2.8M |
| 2025-02-19 | 208.95 | 211.87 | 208.52 | 210.29 | 1.8M |
| 2025-02-18 | 206.00 | 209.79 | 205.72 | 209.45 | 1.3M |
| 2025-02-14 | 203.94 | 207.18 | 202.45 | 205.36 | 1.2M |
| 2025-02-13 | 200.31 | 205.13 | 199.43 | 204.42 | 1.2M |
| 2025-02-12 | 199.71 | 204.16 | 199.05 | 200.59 | 1.4M |
| 2025-02-11 | 205.20 | 205.20 | 199.63 | 203.17 | 1.5M |
| 2025-02-10 | 203.00 | 208.53 | 202.86 | 205.97 | 1.4M |
| 2025-02-07 | 199.68 | 203.18 | 197.85 | 201.42 | 0.8M |
| 2025-02-06 | 205.88 | 205.88 | 196.00 | 198.98 | 1.3M |
| 2025-02-05 | 201.56 | 204.85 | 200.65 | 204.44 | 1.2M |
| 2025-02-04 | 200.14 | 202.02 | 197.70 | 199.81 | 1.1M |
| 2025-02-03 | 195.50 | 202.79 | 195.08 | 201.73 | 1.4M |
| 2025-01-31 | 205.69 | 205.69 | 196.15 | 196.80 | 1.7M |
| 2025-01-30 | 205.21 | 206.10 | 203.22 | 205.21 | 1.0M |
| 2025-01-29 | 201.79 | 207.47 | 201.35 | 202.86 | 0.9M |
| 2025-01-28 | 200.49 | 203.28 | 199.13 | 202.37 | 1.6M |
| 2025-01-27 | 205.90 | 205.96 | 197.00 | 199.24 | 2.0M |
| 2025-01-24 | 210.06 | 213.19 | 208.59 | 209.07 | 1.1M |
| 2025-01-23 | 213.43 | 213.76 | 209.33 | 211.39 | 1.0M |
| 2025-01-22 | 218.19 | 218.51 | 208.63 | 211.27 | 1.6M |
| 2025-01-21 | 215.02 | 217.34 | 213.61 | 217.22 | 2.2M |
| 2025-01-17 | 212.68 | 217.02 | 210.14 | 215.72 | 1.9M |
| 2025-01-16 | 205.53 | 212.98 | 205.38 | 212.95 | 1.9M |
| 2025-01-15 | 203.90 | 205.82 | 202.67 | 205.50 | 1.4M |
| 2025-01-14 | 198.00 | 203.69 | 197.00 | 201.38 | 1.6M |
| 2025-01-13 | 193.34 | 198.20 | 193.00 | 197.47 | 1.4M |
| 2025-01-10 | 194.00 | 196.82 | 192.00 | 193.30 | 1.8M |
| 2025-01-08 | 187.79 | 192.07 | 187.03 | 191.98 | 1.2M |
| 2025-01-07 | 186.54 | 189.22 | 184.12 | 187.82 | 1.6M |
| 2025-01-06 | 187.97 | 187.97 | 184.71 | 186.16 | 1.9M |
| 2025-01-03 | 184.36 | 187.61 | 184.09 | 186.17 | 1.2M |
| 2025-01-02 | 180.17 | 183.31 | 179.28 | 183.06 | 1.1M |