| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 220.75 | 223.24 | 219.79 | 223.16 | 4.5M |
| 2025-09-26 | 220.63 | 221.48 | 217.67 | 220.61 | 4.2M |
| 2025-09-25 | 220.10 | 222.26 | 218.03 | 218.54 | 6.7M |
| 2025-09-24 | 222.00 | 222.24 | 218.54 | 219.99 | 5.1M |
| 2025-09-23 | 222.01 | 224.40 | 221.93 | 222.61 | 4.6M |
| 2025-09-22 | 222.46 | 225.16 | 221.43 | 222.59 | 6.0M |
| 2025-09-19 | 222.42 | 223.49 | 221.59 | 222.47 | 14.4M |
| 2025-09-18 | 221.07 | 222.07 | 219.92 | 221.99 | 4.4M |
| 2025-09-17 | 219.10 | 221.55 | 217.30 | 220.81 | 5.3M |
| 2025-09-16 | 218.33 | 218.71 | 215.84 | 216.26 | 4.3M |
| 2025-09-15 | 219.60 | 219.60 | 214.31 | 217.61 | 5.2M |
| 2025-09-12 | 219.12 | 220.38 | 218.23 | 218.34 | 4.4M |
| 2025-09-11 | 220.35 | 221.77 | 216.75 | 220.22 | 7.6M |
| 2025-09-10 | 210.23 | 212.27 | 208.44 | 211.64 | 4.5M |
| 2025-09-09 | 209.53 | 210.72 | 209.12 | 210.42 | 3.1M |
| 2025-09-08 | 210.99 | 212.00 | 207.61 | 209.79 | 5.5M |
| 2025-09-05 | 212.55 | 214.34 | 211.00 | 212.56 | 4.5M |
| 2025-09-04 | 212.25 | 214.19 | 211.66 | 213.00 | 3.5M |
| 2025-09-03 | 212.42 | 213.42 | 211.48 | 211.86 | 4.0M |
| 2025-09-02 | 210.14 | 212.16 | 208.99 | 211.92 | 4.3M |
| 2025-08-29 | 208.00 | 211.00 | 207.90 | 210.40 | 4.3M |
| 2025-08-28 | 207.65 | 208.01 | 205.49 | 207.92 | 4.5M |
| 2025-08-27 | 208.82 | 210.42 | 207.81 | 208.06 | 3.5M |
| 2025-08-26 | 207.52 | 208.58 | 206.57 | 208.36 | 3.7M |
| 2025-08-25 | 210.30 | 211.30 | 207.05 | 207.55 | 2.8M |
| 2025-08-22 | 210.84 | 211.47 | 207.12 | 210.60 | 5.5M |
| 2025-08-21 | 209.14 | 212.45 | 208.87 | 209.50 | 5.3M |
| 2025-08-20 | 206.65 | 211.69 | 206.65 | 209.15 | 5.8M |
| 2025-08-19 | 206.53 | 207.80 | 205.10 | 206.19 | 4.0M |
| 2025-08-18 | 206.60 | 208.34 | 205.96 | 206.57 | 6.1M |
| 2025-08-15 | 205.91 | 206.84 | 204.32 | 206.69 | 4.4M |
| 2025-08-14 | 201.80 | 205.06 | 200.86 | 204.68 | 4.6M |
| 2025-08-13 | 199.76 | 201.72 | 199.21 | 201.47 | 3.6M |
| 2025-08-12 | 198.09 | 200.02 | 197.05 | 198.64 | 3.1M |
| 2025-08-11 | 198.18 | 199.43 | 196.89 | 198.64 | 6.1M |
| 2025-08-08 | 199.08 | 200.33 | 197.14 | 198.05 | 4.1M |
| 2025-08-07 | 197.05 | 199.83 | 196.50 | 198.86 | 4.7M |
| 2025-08-06 | 197.23 | 198.05 | 194.67 | 196.30 | 4.1M |
| 2025-08-05 | 197.55 | 199.89 | 196.48 | 198.55 | 4.2M |
| 2025-08-04 | 194.81 | 197.37 | 193.72 | 197.19 | 4.2M |
| 2025-08-01 | 189.92 | 197.06 | 189.79 | 195.22 | 8.1M |
| 2025-07-31 | 197.06 | 198.83 | 187.62 | 189.02 | 10.3M |
| 2025-07-30 | 191.77 | 192.70 | 188.01 | 189.31 | 5.0M |
| 2025-07-29 | 189.15 | 192.49 | 187.86 | 191.22 | 6.7M |
| 2025-07-28 | 191.21 | 191.21 | 187.64 | 188.52 | 3.8M |
| 2025-07-25 | 191.40 | 191.40 | 188.53 | 190.28 | 3.8M |
| 2025-07-24 | 190.76 | 192.24 | 189.99 | 190.83 | 3.5M |
| 2025-07-23 | 187.05 | 190.80 | 186.77 | 190.55 | 4.3M |
| 2025-07-22 | 184.94 | 188.20 | 184.90 | 187.11 | 4.4M |
| 2025-07-21 | 189.62 | 189.90 | 184.63 | 184.85 | 5.0M |
| 2025-07-18 | 191.51 | 192.34 | 188.57 | 189.26 | 5.3M |
| 2025-07-17 | 189.00 | 192.12 | 188.26 | 191.40 | 4.9M |
| 2025-07-16 | 186.92 | 191.39 | 186.50 | 190.58 | 6.2M |
| 2025-07-15 | 190.21 | 190.67 | 185.01 | 186.39 | 6.7M |
| 2025-07-14 | 191.72 | 192.67 | 190.04 | 191.52 | 4.1M |
| 2025-07-11 | 193.89 | 194.00 | 191.16 | 192.45 | 5.0M |
| 2025-07-10 | 190.50 | 197.50 | 189.56 | 195.00 | 6.0M |
| 2025-07-09 | 188.50 | 191.09 | 188.32 | 190.62 | 5.6M |
| 2025-07-08 | 186.79 | 193.00 | 186.67 | 189.77 | 7.1M |
| 2025-07-07 | 189.44 | 191.39 | 186.83 | 187.63 | 11.0M |
| 2025-07-03 | 191.15 | 191.47 | 188.87 | 189.28 | 3.7M |
| 2025-07-02 | 189.70 | 192.59 | 189.53 | 190.75 | 4.7M |
| 2025-07-01 | 185.01 | 191.76 | 184.39 | 189.99 | 5.9M |
| 2025-06-30 | 182.43 | 186.25 | 181.75 | 185.62 | 6.5M |
| 2025-06-27 | 187.90 | 188.00 | 181.73 | 182.31 | 29.3M |
| 2025-06-26 | 186.53 | 188.99 | 185.79 | 186.79 | 5.7M |
| 2025-06-25 | 185.30 | 187.09 | 184.64 | 185.39 | 4.5M |
| 2025-06-24 | 184.52 | 186.14 | 183.19 | 185.55 | 4.1M |
| 2025-06-23 | 184.49 | 185.80 | 182.30 | 183.76 | 5.2M |
| 2025-06-20 | 186.09 | 187.10 | 184.16 | 185.30 | 12.2M |
| 2025-06-18 | 185.25 | 187.12 | 183.70 | 185.49 | 3.6M |
| 2025-06-17 | 189.16 | 190.61 | 185.03 | 185.48 | 4.7M |
| 2025-06-16 | 190.90 | 191.66 | 188.93 | 190.86 | 4.2M |
| 2025-06-13 | 191.56 | 193.47 | 190.29 | 191.08 | 5.0M |
| 2025-06-12 | 192.20 | 193.59 | 187.41 | 192.42 | 5.8M |
| 2025-06-11 | 189.34 | 192.72 | 189.06 | 191.50 | 3.9M |
| 2025-06-10 | 189.04 | 191.88 | 188.80 | 189.50 | 4.1M |
| 2025-06-09 | 190.51 | 191.79 | 189.01 | 189.16 | 4.7M |
| 2025-06-06 | 188.49 | 190.49 | 188.30 | 189.83 | 3.6M |
| 2025-06-05 | 187.50 | 188.60 | 185.05 | 187.47 | 4.4M |
| 2025-06-04 | 188.41 | 190.18 | 187.27 | 187.34 | 4.4M |
| 2025-06-03 | 186.90 | 188.73 | 184.82 | 187.25 | 5.3M |
| 2025-06-02 | 185.73 | 186.99 | 183.16 | 186.99 | 4.4M |
| 2025-05-30 | 185.00 | 186.69 | 183.01 | 186.11 | 11.6M |
| 2025-05-29 | 183.46 | 186.75 | 182.69 | 185.62 | 4.9M |
| 2025-05-28 | 185.35 | 186.10 | 182.37 | 183.09 | 4.8M |
| 2025-05-27 | 184.27 | 185.99 | 183.90 | 185.72 | 5.7M |
| 2025-05-23 | 182.37 | 184.12 | 181.72 | 183.26 | 4.0M |
| 2025-05-22 | 181.41 | 183.56 | 180.25 | 182.54 | 4.7M |
| 2025-05-21 | 183.93 | 184.81 | 181.54 | 181.80 | 5.1M |
| 2025-05-20 | 184.86 | 186.00 | 183.64 | 184.85 | 5.5M |
| 2025-05-19 | 184.22 | 185.80 | 182.51 | 185.71 | 5.2M |
| 2025-05-16 | 181.30 | 184.07 | 180.52 | 184.02 | 6.2M |
| 2025-05-15 | 178.02 | 182.11 | 176.57 | 181.68 | 12.1M |
| 2025-05-14 | 186.52 | 187.65 | 176.60 | 177.44 | 12.2M |
| 2025-05-13 | 189.03 | 189.76 | 185.41 | 188.00 | 7.5M |
| 2025-05-12 | 180.00 | 192.69 | 180.00 | 190.07 | 12.8M |
| 2025-05-09 | 185.75 | 189.77 | 184.23 | 184.60 | 7.8M |
| 2025-05-08 | 184.13 | 186.66 | 181.64 | 185.58 | 8.8M |
| 2025-05-07 | 188.17 | 190.18 | 186.75 | 188.09 | 5.8M |
| 2025-05-06 | 195.50 | 195.82 | 185.74 | 187.15 | 9.4M |
| 2025-05-05 | 198.47 | 198.50 | 195.03 | 196.07 | 5.1M |
| 2025-05-02 | 195.17 | 198.98 | 194.63 | 198.47 | 6.4M |
| 2025-05-01 | 192.88 | 195.82 | 189.80 | 193.34 | 5.8M |
| 2025-04-30 | 194.49 | 195.78 | 191.01 | 195.10 | 8.4M |
| 2025-04-29 | 192.59 | 195.54 | 190.58 | 193.51 | 6.7M |
| 2025-04-28 | 188.00 | 193.12 | 187.64 | 192.34 | 10.4M |
| 2025-04-25 | 187.12 | 188.70 | 179.99 | 186.06 | 10.5M |
| 2025-04-24 | 177.61 | 181.49 | 176.11 | 180.37 | 8.8M |
| 2025-04-23 | 175.00 | 178.15 | 174.40 | 177.05 | 7.1M |
| 2025-04-22 | 171.08 | 174.66 | 170.91 | 173.78 | 6.2M |
| 2025-04-21 | 173.47 | 174.17 | 168.54 | 170.16 | 7.4M |
| 2025-04-17 | 172.57 | 175.20 | 171.91 | 172.99 | 9.0M |
| 2025-04-16 | 176.53 | 176.85 | 169.75 | 171.68 | 9.5M |
| 2025-04-15 | 177.70 | 180.50 | 176.31 | 176.80 | 8.1M |
| 2025-04-14 | 177.44 | 180.19 | 176.20 | 179.10 | 7.2M |
| 2025-04-11 | 173.81 | 176.97 | 169.33 | 175.05 | 9.0M |
| 2025-04-10 | 177.75 | 178.00 | 164.97 | 174.20 | 14.0M |
| 2025-04-09 | 168.30 | 180.60 | 164.39 | 179.84 | 19.0M |
| 2025-04-08 | 187.60 | 188.39 | 172.32 | 175.67 | 12.5M |
| 2025-04-07 | 181.03 | 188.20 | 176.28 | 186.55 | 12.6M |
| 2025-04-04 | 200.00 | 200.00 | 186.17 | 186.96 | 13.5M |
| 2025-04-03 | 210.30 | 210.69 | 201.24 | 201.64 | 7.6M |
| 2025-04-02 | 207.22 | 207.22 | 200.34 | 205.19 | 9.3M |
| 2025-04-01 | 210.52 | 212.15 | 205.60 | 206.27 | 7.9M |
| 2025-03-31 | 204.43 | 210.81 | 204.43 | 209.52 | 11.1M |
| 2025-03-28 | 202.73 | 206.02 | 201.59 | 205.29 | 6.5M |
| 2025-03-27 | 202.02 | 203.68 | 201.30 | 202.72 | 5.1M |
| 2025-03-26 | 203.12 | 203.12 | 196.49 | 201.30 | 6.7M |
| 2025-03-25 | 209.22 | 209.26 | 199.38 | 201.34 | 10.1M |
| 2025-03-24 | 209.39 | 211.02 | 207.50 | 209.17 | 7.4M |
| 2025-03-21 | 211.73 | 212.88 | 208.74 | 210.01 | 16.7M |
| 2025-03-20 | 213.01 | 213.42 | 211.11 | 211.96 | 5.8M |
| 2025-03-19 | 214.03 | 214.50 | 210.78 | 212.25 | 5.4M |
| 2025-03-18 | 214.47 | 215.18 | 212.27 | 213.85 | 5.1M |
| 2025-03-17 | 212.22 | 215.50 | 209.52 | 214.47 | 5.1M |
| 2025-03-14 | 209.78 | 212.82 | 208.29 | 211.77 | 4.5M |
| 2025-03-13 | 212.00 | 213.80 | 210.68 | 211.55 | 5.6M |
| 2025-03-12 | 212.00 | 213.87 | 209.31 | 212.06 | 6.1M |
| 2025-03-11 | 216.66 | 216.66 | 212.41 | 213.59 | 7.1M |
| 2025-03-10 | 209.99 | 218.66 | 209.20 | 216.66 | 8.6M |
| 2025-03-07 | 211.11 | 214.99 | 209.00 | 214.29 | 6.8M |
| 2025-03-06 | 211.45 | 211.98 | 208.50 | 210.75 | 4.3M |
| 2025-03-05 | 207.07 | 212.18 | 206.00 | 211.54 | 5.8M |
| 2025-03-04 | 214.47 | 215.66 | 207.67 | 207.76 | 7.6M |
| 2025-03-03 | 209.98 | 212.30 | 208.91 | 211.48 | 7.0M |
| 2025-02-28 | 205.12 | 209.60 | 204.41 | 209.03 | 13.1M |
| 2025-02-27 | 203.06 | 206.80 | 202.25 | 205.02 | 5.7M |
| 2025-02-26 | 203.59 | 203.83 | 201.43 | 203.01 | 4.8M |
| 2025-02-25 | 205.18 | 206.01 | 202.35 | 204.14 | 7.7M |
| 2025-02-24 | 201.83 | 205.50 | 201.28 | 204.08 | 6.3M |
| 2025-02-21 | 200.32 | 203.98 | 200.02 | 202.08 | 5.9M |
| 2025-02-20 | 198.00 | 201.36 | 196.83 | 200.88 | 5.1M |
| 2025-02-19 | 196.79 | 198.11 | 196.01 | 197.35 | 4.9M |
| 2025-02-18 | 192.00 | 197.02 | 190.67 | 196.25 | 6.1M |
| 2025-02-14 | 193.95 | 195.18 | 192.78 | 192.87 | 4.0M |
| 2025-02-13 | 194.28 | 194.28 | 191.43 | 193.45 | 4.1M |
| 2025-02-12 | 190.50 | 194.37 | 190.39 | 193.00 | 4.5M |
| 2025-02-11 | 189.80 | 191.93 | 188.26 | 191.83 | 4.0M |
| 2025-02-10 | 191.46 | 191.46 | 189.09 | 190.34 | 3.7M |
| 2025-02-07 | 193.16 | 193.86 | 190.44 | 190.60 | 3.8M |
| 2025-02-06 | 191.90 | 194.49 | 190.56 | 192.97 | 4.6M |
| 2025-02-05 | 190.52 | 193.38 | 189.92 | 191.75 | 6.4M |
| 2025-02-04 | 187.63 | 191.15 | 187.05 | 189.95 | 7.4M |
| 2025-02-03 | 183.18 | 191.66 | 182.15 | 190.14 | 9.8M |
| 2025-01-31 | 187.30 | 191.77 | 183.67 | 183.90 | 11.9M |
| 2025-01-30 | 176.01 | 176.12 | 173.98 | 175.65 | 5.2M |
| 2025-01-29 | 174.50 | 176.92 | 174.30 | 175.26 | 3.7M |
| 2025-01-28 | 176.80 | 177.16 | 173.73 | 174.81 | 5.6M |
| 2025-01-27 | 172.66 | 177.45 | 172.59 | 176.90 | 7.0M |
| 2025-01-24 | 169.32 | 171.11 | 169.25 | 170.30 | 5.6M |
| 2025-01-23 | 170.46 | 170.69 | 168.48 | 170.67 | 7.1M |
| 2025-01-22 | 170.30 | 170.87 | 168.06 | 169.20 | 9.5M |
| 2025-01-21 | 172.16 | 175.66 | 171.22 | 172.61 | 7.5M |
| 2025-01-17 | 172.88 | 173.99 | 171.27 | 171.56 | 7.9M |
| 2025-01-16 | 171.45 | 173.96 | 170.52 | 173.70 | 5.2M |
| 2025-01-15 | 173.52 | 174.46 | 168.72 | 171.35 | 8.0M |
| 2025-01-14 | 176.61 | 176.78 | 174.09 | 175.55 | 4.8M |
| 2025-01-13 | 175.16 | 177.98 | 174.34 | 176.74 | 4.7M |
| 2025-01-10 | 176.86 | 177.54 | 173.33 | 175.17 | 5.4M |
| 2025-01-08 | 179.20 | 179.24 | 176.18 | 178.50 | 4.5M |
| 2025-01-07 | 179.63 | 182.17 | 178.39 | 179.53 | 5.9M |
| 2025-01-06 | 180.78 | 181.98 | 179.26 | 180.10 | 6.3M |
| 2025-01-03 | 179.66 | 181.57 | 178.80 | 181.22 | 4.4M |
| 2025-01-02 | 178.66 | 179.78 | 177.90 | 179.44 | 4.1M |