501.50
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 430.50 | 447.50 | 428.00 | 435.55 | 1.4M |
| 2023-12-28 | 435.40 | 437.95 | 430.00 | 430.20 | 0.8M |
| 2023-12-27 | 443.20 | 444.00 | 430.30 | 434.10 | 1.5M |
| 2023-12-26 | 441.40 | 446.70 | 439.00 | 440.25 | 1.2M |
| 2023-12-22 | 442.00 | 451.00 | 440.20 | 442.35 | 3.0M |
| 2023-12-21 | 428.65 | 441.90 | 425.00 | 440.35 | 3.1M |
| 2023-12-20 | 444.50 | 452.35 | 436.75 | 439.85 | 4.8M |
| 2023-12-19 | 440.55 | 450.00 | 434.15 | 444.50 | 4.0M |
| 2023-12-18 | 438.15 | 443.00 | 436.55 | 440.55 | 2.4M |
| 2023-12-15 | 435.00 | 443.55 | 432.50 | 439.65 | 7.6M |
| 2023-12-14 | 421.00 | 437.15 | 420.00 | 434.85 | 7.5M |
| 2023-12-13 | 416.05 | 423.40 | 412.10 | 421.75 | 2.1M |
| 2023-12-12 | 426.20 | 428.60 | 414.60 | 416.05 | 6.6M |
| 2023-12-11 | 418.50 | 427.65 | 415.05 | 425.10 | 2.5M |
| 2023-12-08 | 423.30 | 425.25 | 415.60 | 418.45 | 2.3M |
| 2023-12-07 | 411.85 | 423.80 | 410.10 | 421.35 | 3.5M |
| 2023-12-06 | 414.10 | 415.45 | 408.50 | 410.80 | 1.4M |
| 2023-12-05 | 420.15 | 421.20 | 408.60 | 411.70 | 2.2M |
| 2023-12-04 | 417.00 | 420.35 | 411.50 | 419.35 | 4.2M |
| 2023-12-01 | 412.00 | 413.70 | 401.70 | 409.85 | 5.7M |
| 2023-11-30 | 386.00 | 411.75 | 386.00 | 409.30 | 11.8M |
| 2023-11-29 | 365.00 | 390.40 | 364.45 | 384.65 | 4.7M |
| 2023-11-28 | 359.00 | 367.65 | 358.20 | 363.90 | 2.8M |
| 2023-11-24 | 366.20 | 366.70 | 356.25 | 357.95 | 1.5M |
| 2023-11-23 | 362.90 | 367.00 | 361.10 | 365.05 | 0.8M |
| 2023-11-22 | 361.40 | 364.65 | 359.20 | 361.90 | 2.3M |
| 2023-11-21 | 363.00 | 369.15 | 358.25 | 360.40 | 2.5M |
| 2023-11-20 | 367.15 | 372.95 | 362.50 | 362.95 | 2.5M |
| 2023-11-17 | 370.45 | 373.45 | 365.45 | 371.15 | 7.2M |
| 2023-11-16 | 392.55 | 393.70 | 382.00 | 383.55 | 2.6M |
| 2023-11-15 | 395.50 | 399.15 | 391.40 | 392.70 | 4.8M |
| 2023-11-13 | 392.00 | 395.85 | 388.40 | 393.70 | 2.1M |
| 2023-11-12 | 392.50 | 395.95 | 392.20 | 395.20 | 1.3M |
| 2023-11-10 | 384.00 | 394.80 | 383.00 | 390.10 | 3.4M |
| 2023-11-09 | 389.70 | 391.70 | 380.30 | 385.50 | 4.7M |
| 2023-11-08 | 365.00 | 391.20 | 365.00 | 388.95 | 8.7M |
| 2023-11-07 | 350.90 | 366.90 | 350.00 | 362.85 | 5.4M |
| 2023-11-06 | 351.00 | 357.00 | 342.55 | 349.55 | 3.8M |
| 2023-11-03 | 352.00 | 354.40 | 336.30 | 347.70 | 5.3M |
| 2023-11-02 | 356.50 | 358.90 | 349.00 | 349.65 | 1.3M |
| 2023-11-01 | 354.00 | 356.80 | 349.55 | 352.95 | 1.0M |
| 2023-10-31 | 355.00 | 358.75 | 351.20 | 352.80 | 0.9M |
| 2023-10-30 | 360.00 | 361.45 | 350.55 | 353.10 | 1.2M |
| 2023-10-27 | 355.70 | 363.20 | 355.70 | 359.90 | 1.9M |
| 2023-10-26 | 353.85 | 358.15 | 343.00 | 352.05 | 2.4M |
| 2023-10-25 | 357.00 | 366.80 | 351.00 | 355.45 | 3.2M |
| 2023-10-23 | 382.50 | 384.55 | 346.65 | 350.45 | 4.7M |
| 2023-10-20 | 377.70 | 382.00 | 374.35 | 376.70 | 1.3M |
| 2023-10-19 | 373.00 | 379.30 | 372.15 | 377.65 | 1.1M |
| 2023-10-18 | 378.85 | 380.00 | 374.00 | 375.15 | 0.9M |
| 2023-10-17 | 378.35 | 381.00 | 376.00 | 378.10 | 0.9M |
| 2023-10-16 | 377.30 | 381.00 | 375.55 | 377.50 | 1.0M |
| 2023-10-13 | 373.05 | 378.00 | 373.00 | 376.10 | 0.7M |
| 2023-10-12 | 379.05 | 383.95 | 374.10 | 374.95 | 1.5M |
| 2023-10-11 | 378.00 | 386.00 | 376.10 | 377.60 | 1.8M |
| 2023-10-10 | 376.40 | 380.95 | 373.25 | 375.45 | 1.5M |
| 2023-10-09 | 384.00 | 384.00 | 373.05 | 374.45 | 1.6M |
| 2023-10-06 | 380.00 | 392.30 | 380.00 | 388.95 | 3.4M |
| 2023-10-05 | 381.00 | 383.00 | 376.10 | 378.20 | 2.9M |
| 2023-10-04 | 380.80 | 381.40 | 373.45 | 376.85 | 0.7M |
| 2023-10-03 | 379.00 | 384.90 | 377.25 | 382.00 | 1.4M |
| 2023-09-29 | 376.50 | 384.90 | 376.50 | 380.30 | 1.6M |
| 2023-09-28 | 380.05 | 381.05 | 374.50 | 375.35 | 0.6M |
| 2023-09-27 | 379.00 | 382.85 | 374.40 | 379.50 | 1.6M |
| 2023-09-26 | 374.10 | 383.10 | 374.10 | 378.15 | 1.7M |
| 2023-09-25 | 374.50 | 376.90 | 369.10 | 371.00 | 1.2M |
| 2023-09-22 | 381.00 | 382.35 | 372.00 | 373.30 | 1.4M |
| 2023-09-21 | 373.10 | 381.50 | 373.10 | 379.50 | 1.1M |
| 2023-09-20 | 376.85 | 382.10 | 373.85 | 376.10 | 1.5M |
| 2023-09-18 | 388.55 | 390.00 | 377.00 | 378.15 | 2.0M |
| 2023-09-15 | 383.45 | 396.20 | 382.30 | 388.95 | 5.7M |
| 2023-09-14 | 377.00 | 386.85 | 377.00 | 381.90 | 1.6M |
| 2023-09-13 | 378.00 | 385.20 | 367.90 | 374.85 | 2.5M |
| 2023-09-12 | 396.40 | 397.40 | 375.70 | 377.00 | 3.0M |
| 2023-09-11 | 392.80 | 399.40 | 390.85 | 394.05 | 1.9M |
| 2023-09-08 | 392.15 | 395.60 | 388.60 | 389.95 | 2.3M |
| 2023-09-07 | 399.70 | 404.90 | 388.00 | 388.65 | 3.5M |
| 2023-09-06 | 410.75 | 410.75 | 395.75 | 398.25 | 2.0M |
| 2023-09-05 | 404.00 | 413.00 | 404.00 | 409.75 | 1.5M |
| 2023-09-04 | 409.90 | 410.45 | 400.30 | 402.50 | 3.0M |
| 2023-09-01 | 417.00 | 417.00 | 407.00 | 409.80 | 1.5M |
| 2023-08-31 | 406.00 | 418.00 | 406.00 | 416.85 | 2.0M |
| 2023-08-30 | 413.50 | 419.60 | 401.40 | 404.35 | 2.1M |
| 2023-08-29 | 417.40 | 424.45 | 409.15 | 410.60 | 2.0M |
| 2023-08-28 | 433.00 | 433.80 | 413.05 | 416.00 | 1.7M |
| 2023-08-25 | 440.80 | 441.95 | 427.80 | 430.75 | 1.3M |
| 2023-08-24 | 438.00 | 449.95 | 437.50 | 441.70 | 2.2M |
| 2023-08-23 | 440.75 | 446.00 | 432.00 | 434.90 | 2.0M |
| 2023-08-22 | 421.05 | 441.85 | 421.00 | 439.00 | 2.3M |
| 2023-08-21 | 421.95 | 428.00 | 416.80 | 420.40 | 1.6M |
| 2023-08-18 | 427.00 | 432.50 | 419.40 | 420.70 | 1.3M |
| 2023-08-17 | 429.00 | 435.50 | 427.10 | 428.75 | 1.1M |
| 2023-08-16 | 431.00 | 440.00 | 427.00 | 428.90 | 1.7M |
| 2023-08-14 | 437.00 | 437.50 | 421.00 | 434.60 | 1.7M |
| 2023-08-11 | 433.70 | 445.50 | 431.80 | 437.00 | 1.8M |
| 2023-08-10 | 439.60 | 444.30 | 432.20 | 433.10 | 1.5M |
| 2023-08-09 | 448.00 | 450.60 | 433.55 | 438.00 | 2.6M |
| 2023-08-08 | 436.60 | 451.50 | 432.00 | 446.55 | 4.1M |
| 2023-08-07 | 420.90 | 437.95 | 420.10 | 435.15 | 5.2M |
| 2023-08-04 | 420.40 | 422.60 | 411.10 | 419.60 | 2.3M |
| 2023-08-03 | 393.50 | 422.40 | 393.50 | 418.25 | 11.2M |
| 2023-08-02 | 394.90 | 396.00 | 383.00 | 390.60 | 1.8M |
| 2023-08-01 | 393.90 | 401.50 | 391.05 | 395.60 | 2.3M |
| 2023-07-31 | 383.25 | 393.60 | 382.80 | 391.80 | 3.2M |
| 2023-07-28 | 374.55 | 383.90 | 373.20 | 381.50 | 1.9M |
| 2023-07-27 | 380.00 | 380.30 | 370.25 | 374.55 | 1.6M |
| 2023-07-26 | 381.00 | 382.95 | 377.10 | 378.35 | 1.2M |
| 2023-07-25 | 375.00 | 380.95 | 370.25 | 379.70 | 2.5M |
| 2023-07-24 | 377.50 | 385.00 | 365.55 | 368.45 | 4.8M |
| 2023-07-21 | 372.20 | 378.70 | 371.15 | 375.25 | 2.2M |
| 2023-07-20 | 368.75 | 376.00 | 364.50 | 372.55 | 1.7M |
| 2023-07-19 | 371.05 | 373.20 | 367.05 | 368.95 | 1.0M |
| 2023-07-18 | 367.15 | 372.40 | 363.10 | 371.00 | 2.2M |
| 2023-07-17 | 370.00 | 375.50 | 365.75 | 366.85 | 1.4M |
| 2023-07-14 | 371.10 | 373.95 | 367.20 | 369.00 | 1.3M |
| 2023-07-13 | 368.90 | 374.50 | 365.05 | 369.20 | 2.1M |
| 2023-07-12 | 364.90 | 371.95 | 362.10 | 368.20 | 2.2M |
| 2023-07-11 | 364.70 | 367.90 | 360.95 | 364.80 | 1.2M |
| 2023-07-10 | 362.90 | 365.80 | 357.60 | 362.90 | 1.5M |
| 2023-07-07 | 362.95 | 364.50 | 355.50 | 361.75 | 1.9M |
| 2023-07-06 | 369.95 | 374.80 | 360.70 | 362.00 | 2.6M |
| 2023-07-05 | 360.05 | 376.00 | 359.00 | 368.40 | 9.8M |
| 2023-07-04 | 343.00 | 359.80 | 343.00 | 358.75 | 6.9M |
| 2023-07-03 | 342.75 | 346.30 | 338.55 | 342.70 | 1.2M |
| 2023-06-30 | 346.10 | 347.60 | 338.80 | 340.90 | 1.3M |
| 2023-06-28 | 342.25 | 347.00 | 342.10 | 344.90 | 1.0M |
| 2023-06-27 | 338.05 | 343.30 | 337.90 | 341.30 | 0.9M |
| 2023-06-26 | 341.35 | 342.60 | 332.10 | 337.20 | 1.0M |
| 2023-06-23 | 347.85 | 348.65 | 339.10 | 340.90 | 1.1M |
| 2023-06-22 | 351.00 | 352.70 | 344.85 | 347.85 | 1.3M |
| 2023-06-21 | 341.55 | 366.15 | 341.55 | 349.90 | 10.5M |
| 2023-06-20 | 341.20 | 344.95 | 340.00 | 341.15 | 0.9M |
| 2023-06-19 | 345.00 | 347.85 | 340.00 | 341.05 | 1.3M |
| 2023-06-16 | 340.95 | 345.95 | 340.80 | 345.00 | 1.3M |
| 2023-06-15 | 345.15 | 348.80 | 337.50 | 339.55 | 1.3M |
| 2023-06-14 | 348.10 | 349.30 | 343.25 | 345.65 | 0.6M |
| 2023-06-13 | 343.25 | 349.80 | 343.25 | 347.70 | 1.3M |
| 2023-06-12 | 347.70 | 347.70 | 341.55 | 342.65 | 1.0M |
| 2023-06-09 | 353.00 | 355.80 | 343.60 | 345.35 | 1.4M |
| 2023-06-08 | 349.00 | 360.90 | 347.25 | 353.00 | 3.4M |
| 2023-06-07 | 348.00 | 352.95 | 344.05 | 349.15 | 1.6M |
| 2023-06-06 | 343.90 | 348.45 | 342.45 | 347.25 | 1.1M |
| 2023-06-05 | 349.00 | 349.75 | 342.15 | 343.55 | 0.7M |
| 2023-06-02 | 345.35 | 349.20 | 344.20 | 347.05 | 1.0M |
| 2023-06-01 | 346.05 | 347.50 | 342.50 | 343.75 | 0.8M |
| 2023-05-31 | 339.75 | 347.15 | 339.10 | 345.75 | 1.3M |
| 2023-05-30 | 341.40 | 342.80 | 338.50 | 339.95 | 0.9M |
| 2023-05-29 | 347.90 | 349.60 | 335.65 | 340.85 | 1.6M |
| 2023-05-26 | 347.95 | 348.85 | 342.00 | 346.10 | 1.8M |
| 2023-05-25 | 348.15 | 350.80 | 345.00 | 346.90 | 1.3M |
| 2023-05-24 | 344.70 | 354.60 | 343.35 | 348.15 | 2.8M |
| 2023-05-23 | 348.40 | 354.10 | 343.00 | 346.45 | 3.8M |
| 2023-05-22 | 334.70 | 348.80 | 331.25 | 346.60 | 4.9M |
| 2023-05-19 | 338.00 | 340.40 | 329.50 | 334.55 | 2.0M |
| 2023-05-18 | 330.95 | 342.90 | 330.25 | 336.00 | 6.2M |
| 2023-05-17 | 325.30 | 332.40 | 321.15 | 328.55 | 1.7M |
| 2023-05-16 | 331.50 | 334.70 | 324.80 | 325.30 | 1.3M |
| 2023-05-15 | 324.60 | 337.70 | 324.25 | 330.30 | 4.1M |
| 2023-05-12 | 323.80 | 326.65 | 321.70 | 325.05 | 1.0M |
| 2023-05-11 | 324.20 | 327.20 | 322.95 | 325.25 | 0.9M |
| 2023-05-10 | 324.90 | 325.80 | 319.65 | 323.15 | 1.4M |
| 2023-05-09 | 323.00 | 328.35 | 318.55 | 323.35 | 2.4M |
| 2023-05-08 | 326.70 | 329.70 | 323.50 | 326.25 | 1.2M |
| 2023-05-05 | 331.00 | 334.20 | 324.45 | 325.35 | 2.3M |
| 2023-05-04 | 325.70 | 334.90 | 325.60 | 330.85 | 4.6M |
| 2023-05-03 | 320.00 | 330.50 | 318.55 | 325.40 | 3.5M |
| 2023-05-02 | 323.05 | 324.40 | 319.40 | 322.45 | 2.2M |
| 2023-04-28 | 321.00 | 326.75 | 318.10 | 323.15 | 3.1M |
| 2023-04-27 | 310.10 | 327.70 | 310.10 | 319.25 | 11.4M |
| 2023-04-26 | 317.40 | 321.80 | 306.25 | 307.90 | 7.6M |
| 2023-04-25 | 317.80 | 319.70 | 314.90 | 316.45 | 2.4M |
| 2023-04-24 | 311.90 | 316.20 | 310.85 | 315.10 | 1.7M |
| 2023-04-21 | 313.35 | 314.00 | 308.60 | 310.20 | 1.6M |
| 2023-04-20 | 311.80 | 317.00 | 311.10 | 312.20 | 3.9M |
| 2023-04-19 | 311.00 | 313.80 | 307.10 | 311.10 | 3.3M |
| 2023-04-18 | 304.00 | 312.40 | 302.70 | 309.40 | 5.7M |
| 2023-04-17 | 294.10 | 304.70 | 292.90 | 302.20 | 4.0M |
| 2023-04-13 | 289.95 | 295.30 | 288.35 | 292.90 | 1.8M |
| 2023-04-12 | 290.05 | 291.90 | 288.80 | 289.20 | 0.7M |
| 2023-04-11 | 287.50 | 292.10 | 287.15 | 289.15 | 1.2M |
| 2023-04-10 | 292.00 | 292.65 | 285.25 | 286.25 | 1.2M |
| 2023-04-06 | 291.95 | 294.50 | 288.00 | 290.00 | 2.0M |
| 2023-04-05 | 297.50 | 302.50 | 290.00 | 291.05 | 3.8M |
| 2023-04-03 | 293.80 | 295.00 | 287.45 | 291.15 | 1.4M |
| 2023-03-31 | 290.00 | 294.00 | 288.60 | 292.50 | 1.7M |
| 2023-03-29 | 282.05 | 290.75 | 279.55 | 288.55 | 2.0M |
| 2023-03-28 | 277.05 | 284.50 | 274.95 | 282.40 | 1.4M |
| 2023-03-27 | 280.80 | 282.00 | 275.00 | 275.65 | 1.4M |
| 2023-03-24 | 286.35 | 287.90 | 277.00 | 279.10 | 1.4M |
| 2023-03-23 | 284.70 | 287.75 | 284.40 | 286.15 | 1.1M |
| 2023-03-22 | 282.50 | 287.80 | 282.10 | 285.20 | 1.1M |
| 2023-03-21 | 277.70 | 282.40 | 277.20 | 281.10 | 0.9M |
| 2023-03-20 | 285.00 | 286.30 | 274.65 | 275.70 | 1.6M |
| 2023-03-17 | 283.10 | 288.55 | 283.10 | 287.40 | 1.4M |
| 2023-03-16 | 279.20 | 283.60 | 275.00 | 281.30 | 1.3M |
| 2023-03-15 | 285.70 | 287.60 | 277.20 | 279.65 | 0.9M |
| 2023-03-14 | 287.30 | 289.05 | 281.25 | 282.70 | 1.1M |
| 2023-03-13 | 296.05 | 296.30 | 284.90 | 285.85 | 1.4M |
| 2023-03-10 | 298.25 | 302.80 | 294.00 | 295.35 | 1.9M |
| 2023-03-09 | 295.80 | 299.95 | 294.05 | 298.25 | 1.6M |
| 2023-03-08 | 293.95 | 296.20 | 293.00 | 294.65 | 0.9M |
| 2023-03-06 | 293.00 | 298.70 | 292.65 | 297.30 | 1.7M |
| 2023-03-03 | 290.30 | 296.45 | 290.30 | 291.60 | 1.5M |
| 2023-03-02 | 292.70 | 293.40 | 287.00 | 288.75 | 0.9M |
| 2023-03-01 | 290.20 | 294.85 | 289.15 | 292.10 | 1.5M |
| 2023-02-28 | 292.45 | 293.00 | 286.55 | 289.10 | 1.1M |
| 2023-02-27 | 295.00 | 295.10 | 289.05 | 291.70 | 1.0M |
| 2023-02-24 | 300.00 | 303.20 | 293.40 | 294.70 | 1.4M |
| 2023-02-23 | 298.60 | 301.90 | 294.15 | 299.05 | 1.7M |
| 2023-02-22 | 307.90 | 310.80 | 295.20 | 297.10 | 2.2M |
| 2023-02-21 | 312.60 | 317.90 | 307.20 | 308.45 | 2.0M |
| 2023-02-20 | 315.50 | 319.60 | 310.50 | 312.00 | 1.7M |
| 2023-02-17 | 318.45 | 323.30 | 313.25 | 314.30 | 2.0M |
| 2023-02-16 | 316.00 | 322.90 | 312.05 | 321.25 | 4.2M |
| 2023-02-15 | 313.50 | 317.90 | 311.35 | 315.10 | 3.1M |
| 2023-02-14 | 302.40 | 315.00 | 300.65 | 312.70 | 6.4M |
| 2023-02-13 | 301.00 | 305.00 | 300.30 | 302.15 | 1.9M |
| 2023-02-10 | 301.50 | 303.55 | 297.60 | 300.85 | 1.0M |
| 2023-02-09 | 301.25 | 305.65 | 300.50 | 302.30 | 1.7M |
| 2023-02-08 | 301.35 | 305.90 | 298.95 | 301.25 | 2.4M |
| 2023-02-07 | 292.25 | 304.20 | 291.15 | 300.60 | 3.1M |
| 2023-02-06 | 290.00 | 293.45 | 288.65 | 292.05 | 0.8M |
| 2023-02-03 | 292.65 | 293.10 | 281.15 | 290.65 | 1.9M |
| 2023-02-02 | 287.00 | 293.90 | 287.00 | 291.15 | 1.5M |
| 2023-02-01 | 299.40 | 303.00 | 282.10 | 290.05 | 2.8M |
| 2023-01-31 | 289.25 | 300.00 | 287.15 | 297.40 | 2.0M |
| 2023-01-30 | 289.00 | 293.75 | 284.95 | 289.20 | 1.8M |
| 2023-01-27 | 300.25 | 300.75 | 281.70 | 285.85 | 3.0M |
| 2023-01-25 | 302.40 | 303.05 | 296.00 | 299.00 | 2.7M |
| 2023-01-24 | 300.00 | 310.40 | 299.60 | 302.40 | 11.6M |
| 2023-01-23 | 293.50 | 296.00 | 289.10 | 290.80 | 1.0M |
| 2023-01-20 | 299.45 | 299.90 | 290.00 | 291.85 | 1.3M |
| 2023-01-19 | 299.00 | 304.85 | 296.70 | 298.90 | 2.2M |
| 2023-01-18 | 294.00 | 304.90 | 292.10 | 301.35 | 4.2M |
| 2023-01-17 | 287.70 | 297.25 | 285.10 | 293.60 | 2.4M |
| 2023-01-16 | 289.00 | 290.85 | 287.00 | 287.70 | 0.9M |
| 2023-01-13 | 290.00 | 291.35 | 286.65 | 288.05 | 1.3M |
| 2023-01-12 | 296.15 | 296.40 | 287.80 | 289.15 | 1.2M |
| 2023-01-11 | 291.70 | 296.30 | 287.65 | 295.15 | 1.4M |
| 2023-01-10 | 293.20 | 293.25 | 287.65 | 290.50 | 1.2M |
| 2023-01-09 | 291.40 | 296.40 | 289.50 | 292.40 | 1.2M |
| 2023-01-06 | 293.80 | 294.85 | 285.20 | 289.25 | 1.7M |
| 2023-01-05 | 300.00 | 302.25 | 291.20 | 292.75 | 2.3M |
| 2023-01-04 | 304.50 | 304.50 | 295.85 | 298.35 | 1.9M |
| 2023-01-03 | 304.30 | 308.00 | 300.00 | 303.85 | 2.4M |
| 2023-01-02 | 307.00 | 308.95 | 300.75 | 303.45 | 3.0M |