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 | 135.81 | 139.30 | 135.81 | 137.24 | 5.5M |
| 2025-09-25 | 134.59 | 136.75 | 134.34 | 136.09 | 3.9M |
| 2025-09-24 | 134.70 | 137.16 | 134.43 | 135.28 | 5.1M |
| 2025-09-23 | 130.99 | 135.88 | 130.99 | 133.24 | 5.3M |
| 2025-09-22 | 128.81 | 130.70 | 128.25 | 130.19 | 2.7M |
| 2025-09-19 | 132.36 | 132.64 | 129.61 | 130.10 | 3.5M |
| 2025-09-18 | 133.59 | 133.90 | 131.42 | 132.92 | 3.6M |
| 2025-09-17 | 132.94 | 135.30 | 132.35 | 133.33 | 3.6M |
| 2025-09-16 | 130.33 | 133.72 | 130.20 | 133.42 | 5.5M |
| 2025-09-15 | 129.83 | 130.56 | 128.68 | 129.34 | 4.3M |
| 2025-09-12 | 132.08 | 132.74 | 130.06 | 130.13 | 2.4M |
| 2025-09-11 | 130.49 | 131.84 | 129.93 | 131.37 | 2.4M |
| 2025-09-10 | 129.11 | 131.81 | 128.88 | 131.77 | 3.3M |
| 2025-09-09 | 129.43 | 131.54 | 128.92 | 129.03 | 3.3M |
| 2025-09-08 | 130.56 | 130.86 | 127.75 | 128.69 | 4.7M |
| 2025-09-05 | 130.64 | 132.06 | 128.44 | 129.64 | 5.3M |
| 2025-09-04 | 130.27 | 132.68 | 129.80 | 132.25 | 3.6M |
| 2025-09-03 | 133.38 | 134.85 | 130.35 | 130.84 | 3.3M |
| 2025-09-02 | 132.33 | 134.58 | 131.83 | 134.57 | 2.8M |
| 2025-08-29 | 132.73 | 133.68 | 132.38 | 133.01 | 2.2M |
| 2025-08-28 | 131.39 | 133.02 | 130.33 | 132.78 | 2.9M |
| 2025-08-27 | 129.16 | 131.97 | 129.02 | 131.40 | 2.6M |
| 2025-08-26 | 129.22 | 129.63 | 128.12 | 129.54 | 2.1M |
| 2025-08-25 | 128.44 | 130.25 | 127.76 | 129.96 | 2.4M |
| 2025-08-22 | 124.65 | 128.90 | 124.65 | 128.62 | 2.9M |
| 2025-08-21 | 123.70 | 124.81 | 123.01 | 124.36 | 2.0M |
| 2025-08-20 | 123.15 | 124.62 | 122.40 | 124.11 | 1.9M |
| 2025-08-19 | 122.75 | 124.41 | 122.21 | 122.92 | 1.3M |
| 2025-08-18 | 123.42 | 123.78 | 122.17 | 123.48 | 2.4M |
| 2025-08-15 | 125.04 | 125.96 | 124.15 | 124.52 | 2.1M |
| 2025-08-14 | 124.26 | 125.29 | 123.04 | 125.15 | 2.8M |
| 2025-08-13 | 123.28 | 124.95 | 123.02 | 124.93 | 2.8M |
| 2025-08-12 | 122.20 | 124.38 | 121.81 | 123.27 | 4.7M |
| 2025-08-11 | 123.47 | 124.21 | 121.46 | 121.81 | 2.5M |
| 2025-08-08 | 123.09 | 124.92 | 122.40 | 122.99 | 3.3M |
| 2025-08-07 | 125.13 | 126.94 | 122.30 | 122.54 | 3.3M |
| 2025-08-06 | 126.18 | 127.13 | 123.18 | 123.71 | 2.9M |
| 2025-08-05 | 124.30 | 125.33 | 123.08 | 125.04 | 2.4M |
| 2025-08-04 | 123.39 | 124.59 | 123.00 | 124.09 | 2.2M |
| 2025-08-01 | 127.47 | 127.64 | 123.08 | 123.70 | 3.9M |
| 2025-07-31 | 128.26 | 130.17 | 127.40 | 128.15 | 2.2M |
| 2025-07-30 | 130.62 | 131.03 | 128.52 | 129.70 | 2.8M |
| 2025-07-29 | 131.17 | 132.03 | 129.88 | 131.78 | 3.3M |
| 2025-07-28 | 129.51 | 131.05 | 129.29 | 130.93 | 2.6M |
| 2025-07-25 | 128.96 | 129.40 | 127.36 | 128.02 | 1.8M |
| 2025-07-24 | 128.21 | 129.34 | 127.16 | 128.79 | 2.7M |
| 2025-07-23 | 126.87 | 128.59 | 126.24 | 128.46 | 2.5M |
| 2025-07-22 | 125.84 | 128.02 | 125.84 | 127.57 | 1.8M |
| 2025-07-21 | 129.36 | 129.58 | 125.94 | 126.17 | 3.2M |
| 2025-07-18 | 130.99 | 131.48 | 128.96 | 129.41 | 4.8M |
| 2025-07-17 | 126.59 | 129.50 | 126.24 | 129.22 | 2.2M |
| 2025-07-16 | 128.94 | 129.60 | 126.22 | 126.74 | 3.0M |
| 2025-07-15 | 131.50 | 132.34 | 128.70 | 128.84 | 3.1M |
| 2025-07-14 | 132.58 | 132.95 | 130.70 | 131.68 | 2.6M |
| 2025-07-11 | 131.95 | 133.74 | 131.50 | 133.07 | 2.0M |
| 2025-07-10 | 130.34 | 132.38 | 128.79 | 132.29 | 2.1M |
| 2025-07-09 | 131.28 | 132.02 | 130.21 | 130.71 | 2.3M |
| 2025-07-08 | 127.55 | 132.83 | 127.55 | 131.81 | 4.1M |
| 2025-07-07 | 128.40 | 129.59 | 126.26 | 127.75 | 2.7M |
| 2025-07-03 | 129.20 | 130.20 | 128.80 | 129.17 | 1.0M |
| 2025-07-02 | 128.02 | 129.57 | 126.52 | 129.28 | 2.8M |
| 2025-07-01 | 125.75 | 128.14 | 124.36 | 126.88 | 3.1M |
| 2025-06-30 | 126.36 | 126.90 | 125.63 | 125.80 | 2.4M |
| 2025-06-27 | 127.69 | 127.74 | 126.06 | 127.20 | 3.1M |
| 2025-06-26 | 126.33 | 128.40 | 126.18 | 127.78 | 2.9M |
| 2025-06-25 | 127.80 | 127.80 | 126.11 | 126.14 | 3.2M |
| 2025-06-24 | 126.72 | 129.19 | 126.30 | 128.04 | 5.4M |
| 2025-06-23 | 135.33 | 135.38 | 128.58 | 128.96 | 10.1M |
| 2025-06-20 | 134.10 | 135.01 | 133.39 | 134.55 | 4.2M |
| 2025-06-18 | 135.07 | 136.31 | 133.56 | 133.86 | 4.8M |
| 2025-06-17 | 134.31 | 135.99 | 132.81 | 134.83 | 6.8M |
| 2025-06-16 | 131.76 | 134.10 | 131.22 | 133.10 | 6.2M |
| 2025-06-13 | 132.51 | 133.27 | 129.50 | 132.78 | 7.7M |
| 2025-06-12 | 127.38 | 129.37 | 126.21 | 129.33 | 3.8M |
| 2025-06-11 | 127.69 | 129.57 | 126.30 | 128.50 | 6.0M |
| 2025-06-10 | 125.83 | 127.97 | 125.62 | 126.10 | 5.8M |
| 2025-06-09 | 123.79 | 125.53 | 122.85 | 124.27 | 3.7M |
| 2025-06-06 | 121.81 | 123.92 | 121.81 | 123.23 | 3.3M |
| 2025-06-05 | 121.16 | 121.56 | 119.67 | 120.31 | 2.9M |
| 2025-06-04 | 123.34 | 124.67 | 120.38 | 120.61 | 5.1M |
| 2025-06-03 | 121.14 | 124.81 | 119.98 | 123.64 | 4.1M |
| 2025-06-02 | 122.79 | 123.12 | 120.00 | 121.12 | 3.9M |
| 2025-05-30 | 120.17 | 120.84 | 118.77 | 119.55 | 4.4M |
| 2025-05-29 | 120.81 | 121.27 | 119.74 | 121.18 | 3.1M |
| 2025-05-28 | 123.43 | 123.80 | 120.42 | 120.64 | 4.0M |
| 2025-05-27 | 121.74 | 122.81 | 120.42 | 122.75 | 3.0M |
| 2025-05-23 | 119.35 | 121.25 | 119.05 | 120.84 | 2.9M |
| 2025-05-22 | 119.82 | 121.44 | 118.14 | 120.73 | 4.0M |
| 2025-05-21 | 122.85 | 123.02 | 120.76 | 120.80 | 4.1M |
| 2025-05-20 | 124.18 | 124.99 | 123.39 | 123.51 | 2.7M |
| 2025-05-19 | 124.49 | 124.57 | 123.08 | 124.16 | 2.6M |
| 2025-05-16 | 125.63 | 126.05 | 124.05 | 125.45 | 1.9M |
| 2025-05-15 | 124.36 | 125.72 | 123.48 | 125.57 | 5.8M |
| 2025-05-14 | 125.81 | 127.24 | 125.66 | 126.73 | 4.6M |
| 2025-05-13 | 124.22 | 128.32 | 123.76 | 127.35 | 3.7M |
| 2025-05-12 | 124.78 | 125.93 | 122.56 | 123.27 | 3.9M |
| 2025-05-09 | 118.62 | 119.35 | 117.42 | 118.84 | 2.9M |
| 2025-05-08 | 114.69 | 117.88 | 114.44 | 117.00 | 3.9M |
| 2025-05-07 | 113.57 | 113.88 | 111.91 | 113.29 | 1.9M |
| 2025-05-06 | 113.77 | 114.73 | 112.33 | 113.14 | 4.1M |
| 2025-05-05 | 113.22 | 114.18 | 112.12 | 112.96 | 3.4M |
| 2025-05-02 | 114.08 | 115.13 | 112.06 | 114.95 | 4.7M |
| 2025-05-01 | 110.59 | 114.15 | 110.59 | 112.70 | 5.7M |
| 2025-04-30 | 112.14 | 112.50 | 109.38 | 110.71 | 6.4M |
| 2025-04-29 | 113.19 | 114.64 | 112.51 | 113.91 | 2.9M |
| 2025-04-28 | 113.16 | 114.99 | 113.15 | 114.70 | 2.1M |
| 2025-04-25 | 111.49 | 113.42 | 111.28 | 113.38 | 2.0M |
| 2025-04-24 | 112.47 | 113.37 | 111.26 | 112.77 | 2.3M |
| 2025-04-23 | 112.78 | 114.88 | 110.78 | 111.59 | 4.5M |
| 2025-04-22 | 110.54 | 112.63 | 109.75 | 111.22 | 3.5M |
| 2025-04-21 | 109.94 | 110.20 | 107.34 | 108.55 | 4.2M |
| 2025-04-17 | 110.09 | 113.64 | 110.09 | 111.93 | 5.1M |
| 2025-04-16 | 107.22 | 111.01 | 107.18 | 108.89 | 3.8M |
| 2025-04-15 | 106.95 | 109.03 | 106.72 | 106.95 | 2.2M |
| 2025-04-14 | 110.22 | 110.71 | 106.04 | 107.49 | 2.7M |
| 2025-04-11 | 104.42 | 108.41 | 102.51 | 107.57 | 3.9M |
| 2025-04-10 | 109.60 | 109.69 | 102.06 | 104.39 | 6.4M |
| 2025-04-09 | 99.78 | 115.05 | 99.01 | 113.74 | 9.3M |
| 2025-04-08 | 110.00 | 110.69 | 100.31 | 101.91 | 8.1M |
| 2025-04-07 | 102.72 | 111.71 | 100.80 | 106.25 | 6.3M |
| 2025-04-04 | 113.87 | 114.45 | 105.02 | 106.71 | 10.9M |
| 2025-04-03 | 125.62 | 126.37 | 119.36 | 119.46 | 8.7M |
| 2025-04-02 | 130.75 | 133.90 | 130.75 | 133.75 | 1.9M |
| 2025-04-01 | 131.29 | 132.56 | 129.77 | 132.45 | 1.4M |
| 2025-03-31 | 130.04 | 132.67 | 129.52 | 131.71 | 3.0M |
| 2025-03-28 | 131.31 | 132.19 | 129.65 | 130.68 | 2.0M |
| 2025-03-27 | 132.74 | 133.24 | 131.14 | 131.82 | 1.9M |
| 2025-03-26 | 133.73 | 135.46 | 132.94 | 133.15 | 2.2M |
| 2025-03-25 | 132.80 | 134.16 | 132.20 | 132.54 | 1.3M |
| 2025-03-24 | 131.28 | 133.06 | 131.04 | 132.50 | 2.8M |
| 2025-03-21 | 132.36 | 132.89 | 130.88 | 131.36 | 5.1M |
| 2025-03-20 | 132.20 | 134.01 | 131.59 | 133.23 | 2.0M |
| 2025-03-19 | 130.57 | 134.07 | 130.03 | 133.36 | 2.6M |
| 2025-03-18 | 130.76 | 131.44 | 128.95 | 130.28 | 2.2M |
| 2025-03-17 | 127.15 | 129.96 | 127.15 | 129.51 | 3.2M |
| 2025-03-14 | 123.09 | 127.08 | 122.60 | 126.93 | 2.1M |
| 2025-03-13 | 123.97 | 125.60 | 121.68 | 122.65 | 2.3M |
| 2025-03-12 | 123.70 | 125.76 | 122.69 | 124.44 | 2.6M |
| 2025-03-11 | 123.41 | 125.40 | 121.93 | 123.16 | 2.9M |
| 2025-03-10 | 123.13 | 124.76 | 121.25 | 122.54 | 3.5M |
| 2025-03-07 | 121.57 | 123.68 | 120.78 | 122.56 | 5.1M |
| 2025-03-06 | 121.18 | 122.11 | 119.29 | 120.50 | 3.7M |
| 2025-03-05 | 122.03 | 122.47 | 118.36 | 121.92 | 5.7M |
| 2025-03-04 | 122.98 | 126.04 | 120.40 | 123.87 | 5.5M |
| 2025-03-03 | 131.55 | 132.49 | 123.33 | 124.57 | 6.7M |
| 2025-02-28 | 128.52 | 131.02 | 127.46 | 130.91 | 2.6M |
| 2025-02-27 | 131.38 | 131.54 | 129.35 | 129.58 | 2.6M |
| 2025-02-26 | 132.31 | 132.71 | 129.85 | 130.51 | 3.0M |
| 2025-02-25 | 134.48 | 134.80 | 131.12 | 131.64 | 2.8M |
| 2025-02-24 | 135.31 | 135.64 | 134.21 | 134.82 | 2.4M |
| 2025-02-21 | 138.97 | 139.23 | 134.87 | 135.31 | 3.9M |
| 2025-02-20 | 138.99 | 140.20 | 138.16 | 139.69 | 2.0M |
| 2025-02-19 | 139.47 | 141.50 | 138.98 | 139.94 | 3.3M |
| 2025-02-18 | 137.25 | 139.69 | 135.83 | 138.24 | 3.1M |
| 2025-02-14 | 135.81 | 138.53 | 135.81 | 136.67 | 2.4M |
| 2025-02-13 | 134.61 | 135.96 | 133.40 | 135.58 | 2.3M |
| 2025-02-12 | 138.25 | 138.97 | 134.43 | 134.79 | 4.2M |
| 2025-02-11 | 139.21 | 140.87 | 138.92 | 139.28 | 3.0M |
| 2025-02-10 | 134.69 | 138.55 | 134.58 | 138.09 | 3.3M |
| 2025-02-07 | 134.65 | 134.94 | 133.18 | 133.25 | 2.6M |
| 2025-02-06 | 137.72 | 138.07 | 132.92 | 133.92 | 3.8M |
| 2025-02-05 | 136.84 | 137.42 | 135.86 | 136.96 | 2.1M |
| 2025-02-04 | 132.59 | 137.49 | 132.20 | 137.16 | 4.8M |
| 2025-02-03 | 133.99 | 135.09 | 132.36 | 133.91 | 3.1M |
| 2025-01-31 | 137.38 | 137.38 | 133.90 | 134.16 | 4.7M |
| 2025-01-30 | 138.70 | 139.42 | 136.47 | 137.43 | 3.3M |
| 2025-01-29 | 136.77 | 138.57 | 136.31 | 138.13 | 1.7M |
| 2025-01-28 | 138.31 | 138.94 | 135.96 | 137.32 | 2.8M |
| 2025-01-27 | 140.21 | 141.13 | 137.25 | 138.03 | 3.8M |
| 2025-01-24 | 142.83 | 143.21 | 140.47 | 140.74 | 2.5M |
| 2025-01-23 | 143.56 | 144.37 | 141.96 | 142.70 | 2.4M |
| 2025-01-22 | 143.23 | 145.07 | 142.40 | 142.46 | 1.7M |
| 2025-01-21 | 144.39 | 144.87 | 142.77 | 143.77 | 3.2M |
| 2025-01-17 | 145.25 | 146.09 | 144.72 | 145.45 | 2.2M |
| 2025-01-16 | 144.45 | 146.56 | 144.45 | 145.88 | 2.9M |
| 2025-01-15 | 144.43 | 146.05 | 143.79 | 145.61 | 2.4M |
| 2025-01-14 | 141.03 | 143.25 | 140.91 | 142.89 | 3.5M |
| 2025-01-13 | 140.29 | 143.50 | 140.17 | 141.91 | 3.5M |
| 2025-01-10 | 140.09 | 141.81 | 138.54 | 139.31 | 3.0M |
| 2025-01-08 | 136.22 | 137.72 | 135.91 | 137.67 | 1.8M |
| 2025-01-07 | 135.85 | 137.26 | 135.02 | 136.76 | 1.9M |
| 2025-01-06 | 136.80 | 138.33 | 134.82 | 135.23 | 2.8M |
| 2025-01-03 | 135.33 | 136.35 | 134.88 | 135.57 | 1.9M |
| 2025-01-02 | 134.31 | 135.55 | 133.66 | 134.82 | 2.9M |