| 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 | 243.00 | 249.05 | 242.94 | 246.67 | 3.5M |
| 2025-09-25 | 240.72 | 243.05 | 237.91 | 242.75 | 2.9M |
| 2025-09-24 | 240.51 | 243.27 | 238.14 | 241.51 | 2.1M |
| 2025-09-23 | 241.99 | 244.69 | 239.51 | 240.32 | 3.7M |
| 2025-09-22 | 232.02 | 243.06 | 230.73 | 242.65 | 3.8M |
| 2025-09-19 | 236.13 | 237.75 | 230.87 | 233.62 | 5.9M |
| 2025-09-18 | 237.68 | 239.29 | 231.30 | 233.50 | 4.4M |
| 2025-09-17 | 235.39 | 240.63 | 231.94 | 234.88 | 11.7M |
| 2025-09-16 | 222.75 | 224.41 | 218.00 | 219.01 | 3.1M |
| 2025-09-15 | 222.71 | 224.91 | 220.43 | 222.75 | 2.4M |
| 2025-09-12 | 226.17 | 227.36 | 222.11 | 223.39 | 2.7M |
| 2025-09-11 | 226.83 | 228.57 | 224.61 | 226.67 | 2.3M |
| 2025-09-10 | 231.15 | 231.79 | 223.77 | 226.48 | 2.9M |
| 2025-09-09 | 232.16 | 233.57 | 229.66 | 230.73 | 1.9M |
| 2025-09-08 | 231.62 | 233.45 | 229.10 | 231.81 | 3.0M |
| 2025-09-05 | 233.00 | 237.50 | 230.00 | 231.08 | 3.5M |
| 2025-09-04 | 231.95 | 232.19 | 227.00 | 231.13 | 2.2M |
| 2025-09-03 | 229.10 | 235.32 | 229.10 | 233.43 | 3.5M |
| 2025-09-02 | 227.49 | 229.41 | 226.35 | 228.89 | 3.9M |
| 2025-08-29 | 227.69 | 230.86 | 227.69 | 230.82 | 3.2M |
| 2025-08-28 | 229.87 | 232.45 | 227.18 | 228.50 | 3.0M |
| 2025-08-27 | 224.12 | 230.10 | 223.13 | 229.71 | 3.5M |
| 2025-08-26 | 224.98 | 227.30 | 221.07 | 222.88 | 4.8M |
| 2025-08-25 | 222.48 | 225.13 | 220.60 | 223.39 | 5.0M |
| 2025-08-22 | 213.88 | 222.02 | 211.31 | 221.27 | 8.2M |
| 2025-08-21 | 226.01 | 228.10 | 223.63 | 227.58 | 6.4M |
| 2025-08-20 | 229.18 | 231.72 | 227.13 | 227.49 | 4.0M |
| 2025-08-19 | 230.84 | 234.92 | 228.82 | 229.79 | 3.0M |
| 2025-08-18 | 227.22 | 232.05 | 226.31 | 231.85 | 4.4M |
| 2025-08-15 | 222.47 | 226.16 | 221.95 | 226.09 | 2.9M |
| 2025-08-14 | 222.92 | 223.61 | 218.71 | 221.92 | 3.3M |
| 2025-08-13 | 216.33 | 223.14 | 213.00 | 223.07 | 3.9M |
| 2025-08-12 | 213.36 | 214.65 | 206.77 | 214.60 | 4.3M |
| 2025-08-11 | 221.38 | 223.27 | 211.76 | 213.69 | 5.1M |
| 2025-08-08 | 221.11 | 222.14 | 218.41 | 222.07 | 2.4M |
| 2025-08-07 | 231.42 | 233.14 | 217.62 | 220.98 | 3.6M |
| 2025-08-06 | 226.58 | 230.17 | 225.80 | 229.08 | 2.3M |
| 2025-08-05 | 226.14 | 226.86 | 223.78 | 224.98 | 3.4M |
| 2025-08-04 | 224.44 | 226.27 | 222.79 | 225.12 | 4.0M |
| 2025-08-01 | 228.74 | 228.74 | 221.62 | 222.22 | 4.1M |
| 2025-07-31 | 236.81 | 236.81 | 228.52 | 229.38 | 4.5M |
| 2025-07-30 | 239.91 | 240.92 | 235.72 | 237.68 | 1.3M |
| 2025-07-29 | 238.04 | 241.75 | 237.70 | 239.63 | 1.9M |
| 2025-07-28 | 241.05 | 241.50 | 237.64 | 238.04 | 1.5M |
| 2025-07-25 | 237.96 | 242.28 | 236.62 | 241.74 | 1.8M |
| 2025-07-24 | 240.99 | 241.51 | 236.17 | 237.20 | 2.1M |
| 2025-07-23 | 240.00 | 243.59 | 238.32 | 241.03 | 1.7M |
| 2025-07-22 | 234.18 | 239.43 | 233.75 | 239.11 | 2.4M |
| 2025-07-21 | 233.27 | 235.84 | 232.07 | 233.71 | 2.2M |
| 2025-07-18 | 232.44 | 233.57 | 228.67 | 233.06 | 2.6M |
| 2025-07-17 | 227.07 | 230.96 | 226.13 | 230.89 | 2.2M |
| 2025-07-16 | 226.67 | 227.73 | 223.66 | 226.73 | 1.9M |
| 2025-07-15 | 224.94 | 226.31 | 222.94 | 224.92 | 1.9M |
| 2025-07-14 | 223.62 | 227.32 | 222.26 | 224.76 | 2.1M |
| 2025-07-11 | 228.45 | 228.83 | 222.84 | 223.37 | 2.5M |
| 2025-07-10 | 235.39 | 235.43 | 227.59 | 229.30 | 4.2M |
| 2025-07-09 | 240.57 | 242.35 | 238.65 | 240.17 | 1.7M |
| 2025-07-08 | 242.22 | 242.78 | 237.10 | 240.47 | 3.8M |
| 2025-07-07 | 240.69 | 242.75 | 237.50 | 241.21 | 2.3M |
| 2025-07-03 | 239.10 | 243.73 | 238.77 | 241.76 | 1.3M |
| 2025-07-02 | 237.79 | 238.02 | 233.91 | 237.74 | 2.1M |
| 2025-07-01 | 238.59 | 241.00 | 236.42 | 239.23 | 2.6M |
| 2025-06-30 | 237.87 | 240.91 | 237.87 | 240.00 | 1.5M |
| 2025-06-27 | 237.46 | 239.97 | 236.00 | 237.37 | 1.8M |
| 2025-06-26 | 233.92 | 237.37 | 230.06 | 237.21 | 2.1M |
| 2025-06-25 | 239.19 | 239.57 | 233.01 | 233.46 | 2.0M |
| 2025-06-24 | 240.00 | 240.39 | 237.57 | 239.19 | 2.5M |
| 2025-06-23 | 236.89 | 238.39 | 234.13 | 236.58 | 1.8M |
| 2025-06-20 | 238.66 | 241.33 | 237.26 | 238.19 | 5.2M |
| 2025-06-18 | 242.47 | 243.48 | 236.44 | 236.88 | 2.5M |
| 2025-06-17 | 245.65 | 246.53 | 242.38 | 242.70 | 1.8M |
| 2025-06-16 | 245.97 | 247.79 | 243.62 | 245.65 | 1.8M |
| 2025-06-13 | 247.41 | 249.67 | 243.99 | 244.54 | 2.2M |
| 2025-06-12 | 251.93 | 253.54 | 250.08 | 250.69 | 2.0M |
| 2025-06-11 | 253.57 | 256.43 | 250.50 | 251.36 | 1.7M |
| 2025-06-10 | 252.74 | 257.09 | 252.29 | 252.73 | 1.9M |
| 2025-06-09 | 252.72 | 253.43 | 250.54 | 252.90 | 1.2M |
| 2025-06-06 | 251.66 | 253.78 | 250.15 | 252.72 | 1.4M |
| 2025-06-05 | 249.48 | 250.82 | 246.72 | 250.10 | 1.7M |
| 2025-06-04 | 250.74 | 253.00 | 248.95 | 249.48 | 1.3M |
| 2025-06-03 | 247.75 | 251.42 | 245.94 | 251.12 | 1.5M |
| 2025-06-02 | 246.27 | 248.74 | 243.50 | 247.75 | 2.0M |
| 2025-05-30 | 241.31 | 248.88 | 241.20 | 247.71 | 3.5M |
| 2025-05-29 | 241.16 | 243.91 | 239.52 | 241.76 | 3.0M |
| 2025-05-28 | 239.18 | 242.94 | 237.88 | 239.90 | 2.7M |
| 2025-05-27 | 241.23 | 242.85 | 238.25 | 239.30 | 4.7M |
| 2025-05-23 | 241.60 | 247.47 | 237.00 | 238.01 | 9.9M |
| 2025-05-22 | 268.45 | 273.80 | 267.57 | 272.07 | 4.2M |
| 2025-05-21 | 270.63 | 274.11 | 268.22 | 268.54 | 1.6M |
| 2025-05-20 | 271.56 | 274.65 | 270.21 | 273.84 | 1.4M |
| 2025-05-19 | 270.57 | 274.01 | 268.84 | 273.30 | 1.6M |
| 2025-05-16 | 273.77 | 274.26 | 271.53 | 273.05 | 2.3M |
| 2025-05-15 | 271.17 | 276.00 | 270.58 | 274.71 | 1.7M |
| 2025-05-14 | 268.80 | 271.66 | 268.59 | 271.17 | 1.2M |
| 2025-05-13 | 266.76 | 270.69 | 266.04 | 270.02 | 1.5M |
| 2025-05-12 | 265.64 | 266.86 | 260.93 | 266.57 | 2.1M |
| 2025-05-09 | 258.53 | 260.00 | 256.36 | 259.18 | 1.3M |
| 2025-05-08 | 252.41 | 260.34 | 251.76 | 257.98 | 1.8M |
| 2025-05-07 | 248.36 | 251.22 | 245.95 | 250.58 | 1.1M |
| 2025-05-06 | 246.66 | 250.77 | 245.77 | 247.79 | 0.9M |
| 2025-05-05 | 247.86 | 251.75 | 247.24 | 248.34 | 0.8M |
| 2025-05-02 | 249.95 | 251.17 | 248.00 | 248.68 | 1.3M |
| 2025-05-01 | 247.05 | 250.37 | 245.65 | 246.61 | 1.5M |
| 2025-04-30 | 241.84 | 245.52 | 238.73 | 245.00 | 1.4M |
| 2025-04-29 | 239.82 | 244.24 | 238.25 | 243.39 | 1.1M |
| 2025-04-28 | 239.36 | 241.31 | 237.00 | 239.82 | 0.9M |
| 2025-04-25 | 236.86 | 239.81 | 235.79 | 239.53 | 1.1M |
| 2025-04-24 | 227.84 | 237.53 | 227.55 | 236.87 | 1.7M |
| 2025-04-23 | 226.00 | 230.76 | 223.72 | 224.87 | 1.7M |
| 2025-04-22 | 215.67 | 221.59 | 215.00 | 220.99 | 2.0M |
| 2025-04-21 | 218.91 | 218.91 | 210.75 | 214.10 | 2.1M |
| 2025-04-17 | 228.09 | 228.60 | 220.28 | 221.02 | 1.9M |
| 2025-04-16 | 232.16 | 235.00 | 224.30 | 227.71 | 2.0M |
| 2025-04-15 | 233.00 | 235.96 | 228.13 | 233.32 | 1.5M |
| 2025-04-14 | 230.00 | 234.27 | 227.87 | 232.34 | 2.6M |
| 2025-04-11 | 224.04 | 227.07 | 219.63 | 226.51 | 2.2M |
| 2025-04-10 | 226.55 | 228.68 | 218.75 | 224.74 | 2.6M |
| 2025-04-09 | 209.86 | 232.62 | 207.79 | 231.42 | 4.8M |
| 2025-04-08 | 220.29 | 222.48 | 207.70 | 210.47 | 3.8M |
| 2025-04-07 | 206.04 | 223.18 | 205.33 | 215.32 | 5.2M |
| 2025-04-04 | 225.65 | 227.89 | 216.11 | 217.14 | 4.9M |
| 2025-04-03 | 227.96 | 232.63 | 226.30 | 228.33 | 5.1M |
| 2025-04-02 | 230.50 | 236.99 | 230.50 | 235.39 | 1.9M |
| 2025-04-01 | 232.95 | 235.08 | 230.01 | 234.53 | 2.6M |
| 2025-03-31 | 236.67 | 237.41 | 229.29 | 233.53 | 3.3M |
| 2025-03-28 | 244.10 | 244.81 | 236.03 | 238.49 | 1.9M |
| 2025-03-27 | 250.25 | 250.25 | 243.86 | 244.55 | 1.1M |
| 2025-03-26 | 253.10 | 254.14 | 250.13 | 250.79 | 1.0M |
| 2025-03-25 | 250.00 | 253.42 | 250.00 | 252.83 | 1.2M |
| 2025-03-24 | 252.89 | 252.89 | 248.77 | 249.91 | 2.0M |
| 2025-03-21 | 246.99 | 250.19 | 245.23 | 249.49 | 2.8M |
| 2025-03-20 | 251.67 | 254.50 | 242.47 | 250.47 | 1.7M |
| 2025-03-19 | 253.66 | 256.17 | 251.01 | 252.50 | 1.8M |
| 2025-03-18 | 249.11 | 252.02 | 247.70 | 251.91 | 2.0M |
| 2025-03-17 | 243.41 | 252.32 | 242.45 | 250.62 | 1.8M |
| 2025-03-14 | 239.57 | 245.15 | 238.55 | 244.17 | 1.4M |
| 2025-03-13 | 242.16 | 243.50 | 235.56 | 237.22 | 2.3M |
| 2025-03-12 | 246.06 | 247.04 | 238.72 | 241.67 | 2.3M |
| 2025-03-11 | 243.78 | 246.21 | 241.20 | 242.93 | 2.8M |
| 2025-03-10 | 249.92 | 251.45 | 241.63 | 243.00 | 2.3M |
| 2025-03-07 | 251.35 | 255.80 | 245.45 | 252.38 | 2.0M |
| 2025-03-06 | 255.42 | 260.98 | 252.92 | 253.76 | 2.1M |
| 2025-03-05 | 253.02 | 260.70 | 252.46 | 259.61 | 1.9M |
| 2025-03-04 | 254.54 | 256.76 | 248.26 | 253.63 | 1.8M |
| 2025-03-03 | 264.26 | 264.72 | 253.46 | 254.57 | 1.9M |
| 2025-02-28 | 260.86 | 266.08 | 258.41 | 263.34 | 2.8M |
| 2025-02-27 | 270.00 | 271.43 | 260.37 | 260.57 | 3.1M |
| 2025-02-26 | 279.99 | 281.00 | 269.11 | 271.09 | 6.2M |
| 2025-02-25 | 259.30 | 259.55 | 252.65 | 255.22 | 4.8M |
| 2025-02-24 | 255.18 | 263.55 | 251.03 | 261.81 | 3.8M |
| 2025-02-21 | 261.17 | 261.17 | 256.00 | 256.39 | 2.4M |
| 2025-02-20 | 260.29 | 262.77 | 257.90 | 261.63 | 1.7M |
| 2025-02-19 | 258.69 | 261.72 | 255.49 | 261.10 | 2.9M |
| 2025-02-18 | 257.05 | 265.76 | 255.24 | 265.72 | 2.4M |
| 2025-02-14 | 259.95 | 261.39 | 257.56 | 258.05 | 1.4M |
| 2025-02-13 | 259.21 | 260.51 | 256.36 | 260.13 | 1.9M |
| 2025-02-12 | 258.28 | 260.00 | 254.28 | 257.92 | 1.8M |
| 2025-02-11 | 269.07 | 269.39 | 261.00 | 263.00 | 2.6M |
| 2025-02-10 | 274.67 | 277.23 | 269.59 | 269.88 | 1.7M |
| 2025-02-07 | 280.04 | 280.99 | 271.65 | 271.89 | 1.6M |
| 2025-02-06 | 276.99 | 283.68 | 274.69 | 277.82 | 2.7M |
| 2025-02-05 | 272.44 | 276.37 | 262.14 | 276.17 | 5.2M |
| 2025-02-04 | 255.97 | 260.97 | 255.42 | 259.73 | 1.5M |
| 2025-02-03 | 259.73 | 260.94 | 254.74 | 259.77 | 1.6M |
| 2025-01-31 | 263.82 | 267.02 | 260.89 | 262.06 | 1.7M |
| 2025-01-30 | 262.48 | 264.94 | 257.01 | 260.07 | 1.4M |
| 2025-01-29 | 270.91 | 271.97 | 264.22 | 265.40 | 1.2M |
| 2025-01-28 | 265.30 | 274.50 | 262.49 | 270.43 | 2.5M |
| 2025-01-27 | 255.22 | 268.94 | 255.22 | 264.20 | 2.6M |
| 2025-01-24 | 255.82 | 260.21 | 255.56 | 258.28 | 1.8M |
| 2025-01-23 | 252.73 | 255.39 | 249.23 | 255.30 | 2.2M |
| 2025-01-22 | 254.35 | 257.66 | 250.63 | 253.48 | 2.0M |
| 2025-01-21 | 250.46 | 252.08 | 247.46 | 250.72 | 1.7M |
| 2025-01-17 | 256.32 | 256.32 | 248.81 | 249.64 | 1.6M |
| 2025-01-16 | 249.63 | 252.18 | 248.49 | 250.70 | 1.7M |
| 2025-01-15 | 251.20 | 251.20 | 245.26 | 248.57 | 3.2M |
| 2025-01-14 | 246.68 | 248.35 | 245.33 | 246.03 | 2.2M |
| 2025-01-13 | 248.24 | 248.66 | 244.88 | 246.00 | 2.3M |
| 2025-01-10 | 251.10 | 254.42 | 249.50 | 249.71 | 2.0M |
| 2025-01-08 | 250.94 | 256.79 | 250.55 | 254.69 | 2.2M |
| 2025-01-07 | 252.00 | 253.19 | 246.85 | 249.68 | 2.2M |
| 2025-01-06 | 254.14 | 257.51 | 252.12 | 254.14 | 1.8M |
| 2025-01-03 | 254.33 | 255.39 | 251.48 | 252.84 | 1.4M |
| 2025-01-02 | 260.68 | 260.98 | 250.09 | 251.84 | 2.1M |