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 | 237.29 | 239.85 | 236.47 | 239.71 | 4.9M |
| 2025-09-25 | 238.11 | 238.20 | 235.15 | 236.22 | 5.8M |
| 2025-09-24 | 238.99 | 240.02 | 238.23 | 239.60 | 4.9M |
| 2025-09-23 | 240.73 | 240.91 | 237.52 | 237.92 | 4.8M |
| 2025-09-22 | 240.80 | 242.02 | 240.08 | 240.18 | 6.1M |
| 2025-09-19 | 241.74 | 242.47 | 240.95 | 241.39 | 6.3M |
| 2025-09-18 | 242.53 | 242.65 | 240.48 | 240.48 | 5.4M |
| 2025-09-17 | 242.02 | 243.40 | 239.00 | 241.57 | 7.7M |
| 2025-09-16 | 241.57 | 242.46 | 240.85 | 242.18 | 4.3M |
| 2025-09-15 | 242.44 | 242.77 | 239.51 | 240.70 | 6.9M |
| 2025-09-12 | 237.03 | 238.98 | 236.93 | 238.63 | 4.5M |
| 2025-09-11 | 233.81 | 237.56 | 233.51 | 237.40 | 8.2M |
| 2025-09-10 | 236.06 | 236.06 | 232.26 | 232.87 | 8.2M |
| 2025-09-09 | 235.85 | 235.94 | 234.13 | 235.69 | 6.7M |
| 2025-09-08 | 236.33 | 236.70 | 235.24 | 236.02 | 9.4M |
| 2025-09-05 | 236.40 | 237.86 | 234.26 | 235.11 | 15.5M |
| 2025-09-04 | 232.72 | 235.27 | 232.42 | 235.16 | 12.3M |
| 2025-09-03 | 230.47 | 232.23 | 229.92 | 230.94 | 6.9M |
| 2025-09-02 | 228.81 | 230.28 | 228.31 | 230.01 | 7.4M |
| 2025-08-29 | 234.14 | 234.50 | 231.13 | 231.74 | 5.9M |
| 2025-08-28 | 234.21 | 234.51 | 232.69 | 234.15 | 4.1M |
| 2025-08-27 | 233.69 | 234.53 | 233.45 | 233.75 | 4.4M |
| 2025-08-26 | 232.30 | 233.77 | 232.13 | 233.70 | 5.4M |
| 2025-08-25 | 232.26 | 233.50 | 231.65 | 232.63 | 4.9M |
| 2025-08-22 | 227.34 | 233.21 | 227.01 | 233.10 | 7.5M |
| 2025-08-21 | 226.45 | 226.83 | 224.95 | 226.23 | 5.1M |
| 2025-08-20 | 230.33 | 230.88 | 226.18 | 227.58 | 7.7M |
| 2025-08-19 | 230.00 | 232.06 | 229.33 | 229.85 | 5.9M |
| 2025-08-18 | 228.58 | 230.31 | 228.58 | 229.96 | 4.6M |
| 2025-08-15 | 230.79 | 231.03 | 228.23 | 229.04 | 4.7M |
| 2025-08-14 | 228.54 | 229.96 | 228.30 | 229.59 | 5.6M |
| 2025-08-13 | 227.59 | 230.18 | 227.35 | 229.85 | 6.3M |
| 2025-08-12 | 226.06 | 227.00 | 224.46 | 226.74 | 4.9M |
| 2025-08-11 | 224.34 | 225.50 | 223.98 | 224.36 | 4.8M |
| 2025-08-08 | 223.53 | 224.88 | 223.39 | 223.78 | 5.1M |
| 2025-08-07 | 224.02 | 225.04 | 221.51 | 223.39 | 6.1M |
| 2025-08-06 | 219.56 | 223.56 | 219.26 | 223.46 | 5.9M |
| 2025-08-05 | 218.95 | 220.29 | 218.27 | 218.91 | 5.5M |
| 2025-08-04 | 217.75 | 218.97 | 217.06 | 218.63 | 6.3M |
| 2025-08-01 | 216.53 | 217.30 | 214.75 | 216.09 | 11.3M |
| 2025-07-31 | 224.28 | 224.66 | 221.13 | 221.43 | 6.9M |
| 2025-07-30 | 224.95 | 225.36 | 221.95 | 223.20 | 6.9M |
| 2025-07-29 | 226.22 | 226.26 | 224.12 | 224.62 | 5.5M |
| 2025-07-28 | 225.74 | 227.34 | 225.03 | 226.18 | 5.7M |
| 2025-07-25 | 223.92 | 225.21 | 223.36 | 224.87 | 6.1M |
| 2025-07-24 | 223.52 | 224.82 | 222.33 | 222.80 | 7.6M |
| 2025-07-23 | 226.00 | 226.89 | 225.73 | 226.55 | 5.0M |
| 2025-07-22 | 223.93 | 225.90 | 223.30 | 225.48 | 5.5M |
| 2025-07-21 | 222.92 | 224.06 | 222.75 | 223.22 | 4.9M |
| 2025-07-18 | 221.33 | 222.28 | 221.00 | 222.17 | 5.6M |
| 2025-07-17 | 219.62 | 220.57 | 219.25 | 220.22 | 3.9M |
| 2025-07-16 | 219.45 | 219.93 | 217.47 | 219.47 | 7.0M |
| 2025-07-15 | 222.39 | 222.92 | 218.98 | 219.07 | 5.1M |
| 2025-07-14 | 221.48 | 222.32 | 220.84 | 222.25 | 3.6M |
| 2025-07-11 | 220.78 | 221.90 | 219.87 | 221.43 | 3.3M |
| 2025-07-10 | 219.42 | 221.91 | 219.19 | 221.37 | 3.8M |
| 2025-07-09 | 218.63 | 219.58 | 217.81 | 218.95 | 2.4M |
| 2025-07-08 | 218.90 | 219.31 | 217.49 | 217.66 | 3.4M |
| 2025-07-07 | 218.19 | 219.30 | 217.02 | 218.40 | 5.0M |
| 2025-07-03 | 221.00 | 221.84 | 220.42 | 221.21 | 3.5M |
| 2025-07-02 | 219.65 | 220.48 | 218.26 | 220.01 | 6.2M |
| 2025-07-01 | 215.24 | 219.18 | 214.72 | 218.26 | 6.5M |
| 2025-06-30 | 218.52 | 219.00 | 216.73 | 217.33 | 3.5M |
| 2025-06-27 | 216.06 | 218.61 | 215.59 | 218.59 | 4.5M |
| 2025-06-26 | 213.24 | 215.46 | 212.78 | 215.01 | 3.8M |
| 2025-06-25 | 216.27 | 216.32 | 212.16 | 213.05 | 4.7M |
| 2025-06-24 | 216.61 | 216.69 | 214.93 | 215.59 | 4.3M |
| 2025-06-23 | 210.66 | 214.79 | 209.71 | 214.40 | 6.3M |
| 2025-06-20 | 212.27 | 212.76 | 209.62 | 210.68 | 4.9M |
| 2025-06-18 | 210.75 | 212.69 | 210.24 | 210.43 | 3.7M |
| 2025-06-17 | 212.83 | 213.35 | 209.94 | 210.33 | 4.2M |
| 2025-06-16 | 213.41 | 214.38 | 212.79 | 214.02 | 2.4M |
| 2025-06-13 | 210.98 | 214.00 | 210.73 | 211.74 | 5.1M |
| 2025-06-12 | 213.53 | 214.87 | 213.14 | 213.71 | 2.7M |
| 2025-06-11 | 217.69 | 217.77 | 213.92 | 214.72 | 3.4M |
| 2025-06-10 | 214.18 | 216.47 | 213.93 | 216.43 | 4.3M |
| 2025-06-09 | 211.44 | 214.27 | 210.24 | 213.87 | 5.3M |
| 2025-06-06 | 212.48 | 213.17 | 211.44 | 212.17 | 5.0M |
| 2025-06-05 | 214.32 | 215.43 | 207.71 | 209.45 | 6.0M |
| 2025-06-04 | 215.62 | 215.74 | 213.30 | 214.87 | 3.8M |
| 2025-06-03 | 214.49 | 217.23 | 214.44 | 215.44 | 3.9M |
| 2025-06-02 | 213.19 | 214.33 | 210.56 | 214.30 | 4.4M |
| 2025-05-30 | 214.14 | 215.63 | 212.38 | 213.80 | 5.1M |
| 2025-05-29 | 217.04 | 217.17 | 213.87 | 214.97 | 4.0M |
| 2025-05-28 | 217.06 | 217.12 | 214.52 | 214.88 | 3.8M |
| 2025-05-27 | 213.03 | 217.05 | 213.03 | 216.87 | 3.9M |
| 2025-05-23 | 209.02 | 211.60 | 208.68 | 210.65 | 3.7M |
| 2025-05-22 | 211.28 | 214.13 | 210.72 | 212.56 | 4.5M |
| 2025-05-21 | 214.32 | 215.06 | 210.80 | 211.65 | 5.2M |
| 2025-05-20 | 217.56 | 218.18 | 215.00 | 216.03 | 3.5M |
| 2025-05-19 | 214.13 | 217.48 | 213.68 | 217.16 | 3.5M |
| 2025-05-16 | 216.36 | 217.82 | 215.78 | 217.67 | 3.0M |
| 2025-05-15 | 214.07 | 216.21 | 213.40 | 215.63 | 4.2M |
| 2025-05-14 | 215.83 | 217.18 | 215.21 | 216.11 | 3.6M |
| 2025-05-13 | 213.77 | 216.18 | 213.07 | 215.28 | 5.7M |
| 2025-05-12 | 213.18 | 213.20 | 210.39 | 212.47 | 4.8M |
| 2025-05-09 | 201.96 | 203.92 | 201.43 | 202.41 | 2.6M |
| 2025-05-08 | 201.01 | 203.52 | 199.73 | 201.44 | 3.2M |
| 2025-05-07 | 197.97 | 199.98 | 197.25 | 199.09 | 2.7M |
| 2025-05-06 | 196.86 | 199.00 | 196.68 | 197.55 | 2.4M |
| 2025-05-05 | 199.81 | 200.45 | 198.63 | 199.29 | 2.3M |
| 2025-05-02 | 200.45 | 202.58 | 199.14 | 201.43 | 3.7M |
| 2025-05-01 | 198.25 | 200.94 | 197.92 | 198.35 | 3.7M |
| 2025-04-30 | 194.20 | 197.81 | 191.63 | 197.26 | 2.9M |
| 2025-04-29 | 196.16 | 199.34 | 195.93 | 199.07 | 2.6M |
| 2025-04-28 | 198.37 | 199.90 | 194.92 | 197.67 | 2.8M |
| 2025-04-25 | 194.10 | 197.73 | 193.62 | 197.60 | 3.0M |
| 2025-04-24 | 190.30 | 194.30 | 189.83 | 194.11 | 2.7M |
| 2025-04-23 | 192.88 | 194.95 | 189.87 | 190.32 | 4.5M |
| 2025-04-22 | 182.52 | 187.95 | 182.50 | 186.16 | 4.3M |
| 2025-04-21 | 182.73 | 182.95 | 177.97 | 180.45 | 4.9M |
| 2025-04-17 | 185.31 | 186.60 | 183.80 | 185.40 | 3.8M |
| 2025-04-16 | 187.08 | 188.54 | 181.88 | 184.24 | 4.3M |
| 2025-04-15 | 189.96 | 191.55 | 187.83 | 188.90 | 3.3M |
| 2025-04-14 | 192.55 | 193.57 | 187.72 | 190.27 | 3.9M |
| 2025-04-11 | 187.49 | 190.10 | 184.14 | 189.72 | 4.1M |
| 2025-04-10 | 190.83 | 190.95 | 181.80 | 187.90 | 8.3M |
| 2025-04-09 | 176.04 | 196.15 | 175.75 | 195.54 | 14.7M |
| 2025-04-08 | 187.44 | 188.46 | 173.96 | 176.34 | 8.7M |
| 2025-04-07 | 175.85 | 189.22 | 173.10 | 180.63 | 20.6M |
| 2025-04-04 | 184.62 | 189.35 | 181.69 | 182.79 | 12.6M |
| 2025-04-03 | 192.28 | 194.93 | 190.13 | 191.03 | 6.9M |
| 2025-04-02 | 195.93 | 204.49 | 195.76 | 203.31 | 4.7M |
| 2025-04-01 | 197.21 | 201.13 | 196.14 | 199.52 | 5.5M |
| 2025-03-31 | 193.19 | 198.13 | 191.81 | 197.46 | 5.1M |
| 2025-03-28 | 202.19 | 202.51 | 196.45 | 197.04 | 4.9M |
| 2025-03-27 | 202.59 | 206.43 | 202.08 | 203.36 | 3.4M |
| 2025-03-26 | 205.48 | 205.93 | 202.06 | 203.23 | 3.1M |
| 2025-03-25 | 204.78 | 206.04 | 203.55 | 205.92 | 3.7M |
| 2025-03-24 | 199.75 | 204.47 | 199.75 | 204.29 | 4.3M |
| 2025-03-21 | 194.39 | 197.56 | 193.38 | 197.45 | 4.9M |
| 2025-03-20 | 195.76 | 199.26 | 195.60 | 196.74 | 4.3M |
| 2025-03-19 | 194.85 | 198.33 | 194.38 | 197.21 | 4.9M |
| 2025-03-18 | 195.17 | 195.18 | 192.70 | 193.50 | 4.1M |
| 2025-03-17 | 196.72 | 198.13 | 195.31 | 197.01 | 3.0M |
| 2025-03-14 | 195.55 | 196.91 | 193.85 | 196.70 | 3.1M |
| 2025-03-13 | 197.23 | 197.23 | 191.69 | 192.60 | 5.0M |
| 2025-03-12 | 199.79 | 199.99 | 195.12 | 197.53 | 4.3M |
| 2025-03-11 | 198.22 | 199.92 | 194.39 | 196.39 | 7.2M |
| 2025-03-10 | 202.94 | 203.22 | 196.58 | 198.33 | 7.2M |
| 2025-03-07 | 204.78 | 206.25 | 200.27 | 205.67 | 4.9M |
| 2025-03-06 | 208.28 | 209.79 | 205.14 | 206.05 | 4.9M |
| 2025-03-05 | 208.39 | 211.79 | 207.47 | 211.41 | 5.1M |
| 2025-03-04 | 208.37 | 211.86 | 205.49 | 208.24 | 6.9M |
| 2025-03-03 | 217.22 | 218.37 | 209.72 | 211.98 | 5.5M |
| 2025-02-28 | 212.51 | 216.10 | 211.66 | 215.96 | 3.8M |
| 2025-02-27 | 216.54 | 217.14 | 212.26 | 212.43 | 3.4M |
| 2025-02-26 | 217.89 | 219.11 | 215.08 | 215.54 | 3.1M |
| 2025-02-25 | 217.45 | 217.95 | 213.41 | 216.43 | 4.0M |
| 2025-02-24 | 219.37 | 219.69 | 216.66 | 217.57 | 3.0M |
| 2025-02-21 | 224.82 | 224.89 | 217.52 | 218.39 | 4.5M |
| 2025-02-20 | 225.62 | 225.62 | 222.57 | 224.29 | 2.4M |
| 2025-02-19 | 225.32 | 226.36 | 224.88 | 226.24 | 2.0M |
| 2025-02-18 | 226.94 | 227.24 | 224.92 | 226.37 | 3.8M |
| 2025-02-14 | 228.72 | 228.92 | 226.22 | 227.00 | 1.7M |
| 2025-02-13 | 225.19 | 227.33 | 224.79 | 227.10 | 3.2M |
| 2025-02-12 | 222.11 | 224.90 | 221.52 | 223.74 | 4.0M |
| 2025-02-11 | 224.91 | 225.54 | 223.23 | 223.78 | 2.8M |
| 2025-02-10 | 226.48 | 227.57 | 225.44 | 226.35 | 3.0M |
| 2025-02-07 | 228.52 | 230.26 | 225.40 | 225.58 | 2.8M |
| 2025-02-06 | 229.82 | 230.69 | 228.67 | 230.08 | 3.0M |
| 2025-02-05 | 230.31 | 230.88 | 228.63 | 229.17 | 3.0M |
| 2025-02-04 | 229.24 | 232.03 | 229.21 | 231.80 | 2.0M |
| 2025-02-03 | 227.14 | 230.09 | 225.21 | 229.10 | 3.7M |
| 2025-01-31 | 233.49 | 235.85 | 231.72 | 232.17 | 2.5M |
| 2025-01-30 | 234.01 | 234.57 | 231.45 | 233.20 | 2.7M |
| 2025-01-29 | 231.79 | 232.50 | 230.18 | 230.94 | 3.3M |
| 2025-01-28 | 230.65 | 232.24 | 229.55 | 231.60 | 2.6M |
| 2025-01-27 | 226.56 | 231.42 | 226.55 | 231.32 | 3.5M |
| 2025-01-24 | 231.47 | 231.71 | 229.57 | 230.01 | 1.8M |
| 2025-01-23 | 229.69 | 231.42 | 229.08 | 231.42 | 1.9M |
| 2025-01-22 | 230.41 | 231.39 | 229.64 | 230.03 | 2.5M |
| 2025-01-21 | 231.29 | 231.50 | 228.37 | 230.90 | 3.0M |
| 2025-01-17 | 229.03 | 230.66 | 228.66 | 229.22 | 1.9M |
| 2025-01-16 | 226.89 | 226.89 | 225.15 | 226.05 | 2.4M |
| 2025-01-15 | 226.75 | 227.47 | 225.18 | 227.28 | 3.1M |
| 2025-01-14 | 224.30 | 225.47 | 220.81 | 221.64 | 3.4M |
| 2025-01-13 | 219.14 | 222.10 | 218.30 | 222.07 | 2.7M |
| 2025-01-10 | 222.16 | 222.54 | 219.62 | 220.82 | 3.4M |
| 2025-01-08 | 222.30 | 223.89 | 221.18 | 223.01 | 2.7M |
| 2025-01-07 | 226.58 | 227.25 | 221.57 | 222.38 | 2.8M |
| 2025-01-06 | 228.32 | 228.49 | 225.54 | 226.77 | 3.4M |
| 2025-01-03 | 222.64 | 226.02 | 221.52 | 225.88 | 3.3M |
| 2025-01-02 | 224.44 | 225.12 | 219.99 | 221.40 | 4.6M |