152.58
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 | 152.06 | 153.21 | 152.02 | 152.58 | 7.0M |
| 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | 7.1M |
| 2025-09-24 | 153.37 | 153.70 | 152.22 | 152.25 | 5.9M |
| 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | 8.6M |
| 2025-09-22 | 152.00 | 153.24 | 151.69 | 153.00 | 5.7M |
| 2025-09-19 | 153.25 | 153.46 | 151.91 | 153.12 | 8.8M |
| 2025-09-18 | 151.51 | 153.11 | 151.19 | 152.75 | 13.1M |
| 2025-09-17 | 151.89 | 152.70 | 150.15 | 151.14 | 12.5M |
| 2025-09-16 | 152.51 | 152.68 | 151.34 | 151.83 | 10.3M |
| 2025-09-15 | 151.93 | 152.68 | 151.70 | 152.28 | 9.4M |
| 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | 8.9M |
| 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.80 | 17.8M |
| 2025-09-10 | 150.50 | 151.84 | 150.47 | 151.36 | 16.5M |
| 2025-09-09 | 151.00 | 151.01 | 149.33 | 150.25 | 12.2M |
| 2025-09-08 | 151.13 | 151.54 | 150.11 | 151.27 | 11.6M |
| 2025-09-05 | 151.75 | 152.08 | 149.40 | 150.93 | 16.8M |
| 2025-09-04 | 150.08 | 151.52 | 149.68 | 151.49 | 10.1M |
| 2025-09-03 | 150.52 | 150.62 | 149.10 | 149.80 | 12.0M |
| 2025-09-02 | 150.42 | 150.72 | 149.61 | 150.56 | 9.8M |
| 2025-08-29 | 153.19 | 153.31 | 151.41 | 152.01 | 8.8M |
| 2025-08-28 | 153.65 | 153.75 | 152.84 | 153.42 | 7.2M |
| 2025-08-27 | 153.10 | 153.40 | 152.85 | 153.15 | 5.9M |
| 2025-08-26 | 151.67 | 153.32 | 151.61 | 153.17 | 6.9M |
| 2025-08-25 | 152.88 | 153.39 | 151.59 | 151.61 | 6.9M |
| 2025-08-22 | 151.50 | 154.20 | 151.45 | 153.14 | 9.3M |
| 2025-08-21 | 151.00 | 151.39 | 150.42 | 150.68 | 7.7M |
| 2025-08-20 | 151.20 | 151.58 | 150.27 | 151.22 | 9.5M |
| 2025-08-19 | 151.20 | 152.30 | 150.75 | 151.36 | 9.0M |
| 2025-08-18 | 150.45 | 151.19 | 150.30 | 151.03 | 7.3M |
| 2025-08-15 | 150.98 | 151.26 | 150.33 | 150.44 | 8.8M |
| 2025-08-14 | 151.45 | 151.90 | 150.85 | 151.13 | 9.5M |
| 2025-08-13 | 152.33 | 152.57 | 150.74 | 152.48 | 12.8M |
| 2025-08-12 | 150.97 | 151.96 | 150.68 | 151.90 | 9.5M |
| 2025-08-11 | 150.85 | 150.94 | 149.98 | 150.34 | 9.6M |
| 2025-08-08 | 151.15 | 151.79 | 150.44 | 150.83 | 9.1M |
| 2025-08-07 | 151.78 | 151.84 | 149.79 | 150.71 | 11.1M |
| 2025-08-06 | 150.95 | 151.25 | 149.81 | 150.93 | 10.7M |
| 2025-08-05 | 150.89 | 151.60 | 149.78 | 150.81 | 12.7M |
| 2025-08-04 | 150.26 | 151.27 | 150.12 | 151.12 | 11.4M |
| 2025-08-01 | 149.95 | 150.35 | 148.13 | 149.74 | 19.2M |
| 2025-07-31 | 151.51 | 153.07 | 151.51 | 152.01 | 16.5M |
| 2025-07-30 | 152.54 | 152.84 | 151.29 | 152.00 | 13.8M |
| 2025-07-29 | 154.55 | 154.60 | 152.24 | 152.75 | 13.5M |
| 2025-07-28 | 155.07 | 155.15 | 154.07 | 154.51 | 9.2M |
| 2025-07-25 | 153.94 | 155.06 | 153.36 | 154.99 | 9.4M |
| 2025-07-24 | 153.57 | 154.59 | 153.05 | 153.47 | 11.7M |
| 2025-07-23 | 152.28 | 153.81 | 152.04 | 153.73 | 14.7M |
| 2025-07-22 | 150.13 | 151.32 | 149.71 | 151.02 | 15.1M |
| 2025-07-21 | 151.93 | 152.04 | 150.60 | 150.66 | 10.1M |
| 2025-07-18 | 152.27 | 152.48 | 150.79 | 151.46 | 10.2M |
| 2025-07-17 | 150.98 | 151.98 | 150.81 | 151.80 | 13.4M |
| 2025-07-16 | 150.30 | 150.52 | 148.39 | 150.41 | 10.0M |
| 2025-07-15 | 151.48 | 151.48 | 149.86 | 149.88 | 10.3M |
| 2025-07-14 | 150.19 | 151.14 | 149.90 | 151.01 | 9.1M |
| 2025-07-11 | 149.99 | 150.61 | 149.62 | 150.20 | 7.1M |
| 2025-07-10 | 150.07 | 151.26 | 150.01 | 150.74 | 12.4M |
| 2025-07-09 | 149.87 | 150.04 | 148.90 | 149.90 | 10.2M |
| 2025-07-08 | 148.91 | 149.31 | 148.14 | 148.86 | 10.8M |
| 2025-07-07 | 149.40 | 149.82 | 147.87 | 148.90 | 10.7M |
| 2025-07-03 | 148.67 | 149.54 | 148.55 | 149.42 | 4.9M |
| 2025-07-02 | 147.79 | 148.16 | 147.30 | 148.16 | 11.1M |
| 2025-07-01 | 147.16 | 148.36 | 146.91 | 148.01 | 13.2M |
| 2025-06-30 | 147.06 | 147.73 | 146.58 | 147.52 | 10.9M |
| 2025-06-27 | 145.76 | 147.43 | 145.43 | 146.79 | 13.4M |
| 2025-06-26 | 144.41 | 145.51 | 144.10 | 145.34 | 9.7M |
| 2025-06-25 | 145.16 | 145.24 | 143.46 | 143.78 | 9.8M |
| 2025-06-24 | 144.63 | 145.30 | 143.82 | 145.06 | 11.5M |
| 2025-06-23 | 142.20 | 143.94 | 141.28 | 143.86 | 15.9M |
| 2025-06-20 | 143.08 | 143.42 | 141.89 | 142.37 | 14.0M |
| 2025-06-18 | 142.69 | 143.66 | 142.12 | 142.21 | 14.0M |
| 2025-06-17 | 143.10 | 143.58 | 142.35 | 142.55 | 12.7M |
| 2025-06-16 | 143.50 | 144.53 | 143.33 | 143.63 | 13.7M |
| 2025-06-13 | 142.84 | 143.92 | 142.22 | 142.65 | 14.1M |
| 2025-06-12 | 143.12 | 143.98 | 142.96 | 143.86 | 13.1M |
| 2025-06-11 | 144.30 | 144.69 | 142.84 | 144.24 | 15.8M |
| 2025-06-10 | 145.08 | 145.08 | 143.41 | 144.17 | 15.6M |
| 2025-06-09 | 145.31 | 145.52 | 144.52 | 144.80 | 9.2M |
| 2025-06-06 | 145.00 | 145.56 | 144.47 | 144.93 | 11.3M |
| 2025-06-05 | 144.27 | 144.35 | 143.17 | 143.72 | 13.8M |
| 2025-06-04 | 144.09 | 144.57 | 143.81 | 143.82 | 8.0M |
| 2025-06-03 | 142.61 | 143.83 | 142.55 | 143.74 | 10.9M |
| 2025-06-02 | 142.63 | 142.70 | 140.84 | 142.64 | 12.6M |
| 2025-05-30 | 142.59 | 143.32 | 141.56 | 142.82 | 14.3M |
| 2025-05-29 | 143.19 | 143.29 | 141.72 | 142.73 | 12.1M |
| 2025-05-28 | 143.53 | 143.79 | 142.40 | 142.60 | 9.1M |
| 2025-05-27 | 142.49 | 143.43 | 141.70 | 143.31 | 11.9M |
| 2025-05-23 | 139.69 | 141.34 | 139.63 | 140.83 | 8.2M |
| 2025-05-22 | 141.06 | 142.16 | 140.53 | 141.29 | 9.0M |
| 2025-05-21 | 142.98 | 143.39 | 141.11 | 141.32 | 9.6M |
| 2025-05-20 | 143.69 | 144.46 | 143.19 | 143.75 | 6.8M |
| 2025-05-19 | 142.39 | 144.39 | 142.39 | 144.27 | 5.5M |
| 2025-05-16 | 142.38 | 143.78 | 141.91 | 143.78 | 5.4M |
| 2025-05-15 | 141.00 | 142.38 | 140.80 | 142.16 | 5.8M |
| 2025-05-14 | 141.19 | 141.42 | 140.20 | 140.60 | 6.5M |
| 2025-05-13 | 140.75 | 142.18 | 140.59 | 141.28 | 9.8M |
| 2025-05-12 | 140.31 | 140.35 | 138.98 | 140.30 | 8.3M |
| 2025-05-09 | 136.27 | 136.56 | 135.20 | 136.11 | 4.5M |
| 2025-05-08 | 135.19 | 137.35 | 134.94 | 136.00 | 7.9M |
| 2025-05-07 | 133.87 | 134.74 | 133.42 | 134.15 | 5.3M |
| 2025-05-06 | 133.24 | 134.23 | 132.96 | 133.47 | 5.4M |
| 2025-05-05 | 133.76 | 135.45 | 133.67 | 134.65 | 4.5M |
| 2025-05-02 | 133.89 | 135.11 | 133.70 | 134.58 | 7.2M |
| 2025-05-01 | 131.78 | 133.16 | 131.25 | 132.21 | 9.3M |
| 2025-04-30 | 129.41 | 131.59 | 127.85 | 131.22 | 7.5M |
| 2025-04-29 | 129.05 | 130.54 | 128.94 | 130.28 | 5.0M |
| 2025-04-28 | 129.23 | 130.30 | 128.22 | 129.44 | 6.2M |
| 2025-04-25 | 128.71 | 129.50 | 128.10 | 129.01 | 5.8M |
| 2025-04-24 | 126.14 | 129.26 | 125.76 | 129.02 | 7.1M |
| 2025-04-23 | 128.03 | 129.13 | 125.82 | 126.19 | 9.7M |
| 2025-04-22 | 123.49 | 125.18 | 123.12 | 124.63 | 7.5M |
| 2025-04-21 | 124.09 | 124.35 | 121.14 | 122.49 | 9.1M |
| 2025-04-17 | 124.71 | 126.49 | 124.67 | 125.30 | 7.9M |
| 2025-04-16 | 125.74 | 126.43 | 123.64 | 124.62 | 8.0M |
| 2025-04-15 | 126.77 | 127.81 | 126.16 | 126.35 | 6.2M |
| 2025-04-14 | 127.19 | 127.82 | 125.92 | 126.98 | 8.1M |
| 2025-04-11 | 123.21 | 126.32 | 121.99 | 125.67 | 13.8M |
| 2025-04-10 | 124.46 | 124.98 | 119.91 | 123.49 | 26.2M |
| 2025-04-09 | 115.23 | 127.55 | 115.23 | 126.76 | 36.6M |
| 2025-04-08 | 121.04 | 121.67 | 114.64 | 116.42 | 21.3M |
| 2025-04-07 | 114.65 | 121.80 | 112.75 | 117.39 | 42.5M |
| 2025-04-04 | 122.25 | 122.68 | 117.79 | 117.94 | 28.5M |
| 2025-04-03 | 128.59 | 129.71 | 125.76 | 125.85 | 16.0M |
| 2025-04-02 | 130.31 | 133.52 | 130.26 | 133.05 | 6.4M |
| 2025-04-01 | 130.77 | 132.09 | 129.65 | 131.81 | 8.7M |
| 2025-03-31 | 129.14 | 131.85 | 128.42 | 131.07 | 9.7M |
| 2025-03-28 | 132.45 | 132.80 | 130.08 | 130.15 | 10.2M |
| 2025-03-27 | 133.56 | 134.02 | 132.27 | 132.89 | 8.4M |
| 2025-03-26 | 134.70 | 135.38 | 133.20 | 133.60 | 6.9M |
| 2025-03-25 | 134.56 | 134.94 | 133.84 | 134.49 | 5.3M |
| 2025-03-24 | 133.43 | 134.52 | 133.11 | 134.29 | 8.4M |
| 2025-03-21 | 131.81 | 132.41 | 130.98 | 132.25 | 10.0M |
| 2025-03-20 | 132.57 | 133.94 | 132.32 | 132.96 | 8.1M |
| 2025-03-19 | 132.31 | 134.39 | 132.15 | 133.63 | 8.3M |
| 2025-03-18 | 132.38 | 132.58 | 131.13 | 131.88 | 8.1M |
| 2025-03-17 | 130.94 | 133.55 | 130.80 | 132.94 | 6.9M |
| 2025-03-14 | 130.01 | 131.38 | 129.47 | 131.13 | 8.9M |
| 2025-03-13 | 129.80 | 130.40 | 128.27 | 128.78 | 10.6M |
| 2025-03-12 | 131.31 | 131.49 | 128.99 | 130.11 | 12.7M |
| 2025-03-11 | 131.85 | 132.02 | 129.42 | 130.12 | 13.2M |
| 2025-03-10 | 132.54 | 134.08 | 131.10 | 132.15 | 15.1M |
| 2025-03-07 | 131.95 | 134.60 | 131.53 | 134.25 | 17.5M |
| 2025-03-06 | 132.47 | 133.60 | 131.74 | 132.70 | 12.0M |
| 2025-03-05 | 132.24 | 134.40 | 132.10 | 133.85 | 12.1M |
| 2025-03-04 | 132.91 | 134.00 | 130.79 | 131.77 | 15.2M |
| 2025-03-03 | 137.12 | 137.64 | 133.67 | 134.39 | 12.7M |
| 2025-02-28 | 134.90 | 136.46 | 134.24 | 136.33 | 9.9M |
| 2025-02-27 | 135.31 | 136.43 | 134.35 | 134.53 | 9.6M |
| 2025-02-26 | 135.61 | 136.36 | 134.83 | 135.00 | 8.3M |
| 2025-02-25 | 134.24 | 135.40 | 133.49 | 134.92 | 9.9M |
| 2025-02-24 | 135.36 | 135.60 | 134.05 | 134.23 | 10.9M |
| 2025-02-21 | 138.00 | 138.00 | 134.31 | 134.84 | 14.6M |
| 2025-02-20 | 138.61 | 138.63 | 136.87 | 137.86 | 9.3M |
| 2025-02-19 | 138.29 | 139.08 | 138.07 | 138.77 | 9.5M |
| 2025-02-18 | 138.02 | 138.89 | 137.88 | 138.63 | 7.2M |
| 2025-02-14 | 138.08 | 138.25 | 137.39 | 137.55 | 5.8M |
| 2025-02-13 | 137.74 | 138.25 | 137.31 | 137.89 | 8.5M |
| 2025-02-12 | 136.63 | 138.24 | 136.41 | 137.75 | 7.7M |
| 2025-02-11 | 138.10 | 138.68 | 137.70 | 138.61 | 5.8M |
| 2025-02-10 | 138.22 | 138.61 | 137.63 | 138.56 | 5.4M |
| 2025-02-07 | 138.37 | 138.55 | 137.05 | 137.33 | 10.4M |
| 2025-02-06 | 137.39 | 137.88 | 136.79 | 137.74 | 7.4M |
| 2025-02-05 | 137.50 | 137.74 | 136.16 | 137.12 | 8.2M |
| 2025-02-04 | 137.11 | 137.75 | 136.72 | 137.02 | 7.6M |
| 2025-02-03 | 135.93 | 137.97 | 135.33 | 136.98 | 13.9M |
| 2025-01-31 | 139.29 | 139.74 | 138.19 | 138.35 | 10.1M |
| 2025-01-30 | 137.59 | 139.59 | 137.59 | 139.33 | 8.2M |
| 2025-01-29 | 138.35 | 139.23 | 137.71 | 137.79 | 9.1M |
| 2025-01-28 | 139.51 | 139.63 | 137.85 | 138.26 | 8.9M |
| 2025-01-27 | 138.93 | 139.51 | 138.50 | 139.18 | 10.9M |
| 2025-01-24 | 141.60 | 141.65 | 140.79 | 141.07 | 6.5M |
| 2025-01-23 | 141.14 | 141.90 | 140.56 | 141.67 | 7.4M |
| 2025-01-22 | 141.02 | 141.17 | 140.19 | 140.25 | 7.2M |
| 2025-01-21 | 138.96 | 140.58 | 138.96 | 140.58 | 12.2M |
| 2025-01-17 | 137.81 | 138.27 | 137.21 | 137.75 | 6.9M |
| 2025-01-16 | 135.66 | 137.13 | 135.51 | 136.93 | 6.6M |
| 2025-01-15 | 136.43 | 136.64 | 135.05 | 135.29 | 9.2M |
| 2025-01-14 | 133.81 | 134.64 | 133.21 | 134.44 | 6.7M |
| 2025-01-13 | 130.59 | 132.95 | 130.45 | 132.87 | 8.4M |
| 2025-01-10 | 132.13 | 132.25 | 131.05 | 131.33 | 10.0M |
| 2025-01-08 | 132.05 | 132.95 | 131.25 | 132.82 | 8.3M |
| 2025-01-07 | 132.73 | 133.16 | 131.85 | 132.30 | 6.8M |
| 2025-01-06 | 133.40 | 133.83 | 132.19 | 132.43 | 6.9M |
| 2025-01-03 | 131.76 | 133.00 | 131.33 | 132.72 | 7.7M |
| 2025-01-02 | 132.73 | 132.95 | 130.71 | 131.30 | 7.2M |