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 | 214.96 | 215.85 | 214.63 | 215.40 | 0.7M |
| 2025-09-25 | 215.04 | 215.26 | 213.56 | 214.39 | 0.8M |
| 2025-09-24 | 216.24 | 216.30 | 215.33 | 215.72 | 0.7M |
| 2025-09-23 | 216.54 | 217.32 | 215.73 | 216.12 | 0.8M |
| 2025-09-22 | 215.47 | 216.87 | 215.46 | 216.58 | 2.3M |
| 2025-09-19 | 216.26 | 216.43 | 215.11 | 216.09 | 0.8M |
| 2025-09-18 | 216.11 | 216.71 | 215.37 | 215.64 | 0.9M |
| 2025-09-17 | 215.74 | 216.77 | 214.57 | 215.75 | 1.2M |
| 2025-09-16 | 215.80 | 216.07 | 215.01 | 215.30 | 0.9M |
| 2025-09-15 | 215.99 | 216.22 | 215.26 | 215.62 | 1.1M |
| 2025-09-12 | 216.37 | 216.50 | 215.58 | 215.62 | 0.9M |
| 2025-09-11 | 215.26 | 216.82 | 215.11 | 216.52 | 1.0M |
| 2025-09-10 | 214.34 | 215.18 | 213.86 | 214.63 | 1.3M |
| 2025-09-09 | 212.78 | 212.90 | 212.20 | 212.64 | 2.2M |
| 2025-09-08 | 212.47 | 212.79 | 211.81 | 212.72 | 1.3M |
| 2025-09-05 | 214.08 | 214.20 | 211.23 | 211.97 | 0.9M |
| 2025-09-04 | 210.50 | 211.78 | 210.18 | 211.78 | 0.7M |
| 2025-09-03 | 210.12 | 210.29 | 209.15 | 210.28 | 0.7M |
| 2025-09-02 | 209.41 | 210.17 | 208.73 | 210.09 | 0.9M |
| 2025-08-29 | 211.39 | 211.55 | 210.41 | 210.92 | 0.6M |
| 2025-08-28 | 211.52 | 211.73 | 210.86 | 211.58 | 0.6M |
| 2025-08-27 | 210.45 | 211.40 | 210.45 | 211.18 | 0.6M |
| 2025-08-26 | 209.84 | 210.84 | 209.76 | 210.73 | 0.7M |
| 2025-08-25 | 211.16 | 211.34 | 209.80 | 209.83 | 0.7M |
| 2025-08-22 | 209.78 | 212.14 | 209.78 | 211.39 | 0.7M |
| 2025-08-21 | 209.12 | 209.72 | 208.55 | 209.02 | 0.5M |
| 2025-08-20 | 210.00 | 210.28 | 209.17 | 209.85 | 0.7M |
| 2025-08-19 | 209.55 | 210.67 | 209.23 | 209.63 | 0.8M |
| 2025-08-18 | 209.38 | 209.81 | 209.26 | 209.53 | 0.7M |
| 2025-08-15 | 210.90 | 210.90 | 209.43 | 209.49 | 0.6M |
| 2025-08-14 | 209.21 | 210.21 | 208.96 | 210.07 | 0.6M |
| 2025-08-13 | 209.48 | 210.10 | 209.06 | 209.96 | 0.7M |
| 2025-08-12 | 207.41 | 208.78 | 207.14 | 208.67 | 0.6M |
| 2025-08-11 | 207.41 | 207.66 | 206.41 | 206.72 | 0.6M |
| 2025-08-08 | 206.39 | 207.43 | 206.39 | 207.17 | 0.6M |
| 2025-08-07 | 207.76 | 207.92 | 205.35 | 206.01 | 0.8M |
| 2025-08-06 | 206.39 | 207.23 | 205.78 | 206.89 | 0.7M |
| 2025-08-05 | 206.98 | 207.10 | 205.59 | 206.00 | 0.5M |
| 2025-08-04 | 204.90 | 206.85 | 204.85 | 206.79 | 0.7M |
| 2025-08-01 | 204.77 | 205.04 | 203.17 | 204.09 | 1.2M |
| 2025-07-31 | 207.70 | 208.48 | 205.53 | 206.06 | 0.7M |
| 2025-07-30 | 208.48 | 208.89 | 206.78 | 207.67 | 1.4M |
| 2025-07-29 | 208.80 | 208.99 | 207.99 | 208.38 | 0.7M |
| 2025-07-28 | 209.20 | 209.27 | 208.34 | 208.67 | 0.9M |
| 2025-07-25 | 208.42 | 209.29 | 208.07 | 209.14 | 0.6M |
| 2025-07-24 | 208.30 | 208.74 | 207.90 | 208.10 | 0.8M |
| 2025-07-23 | 207.51 | 208.32 | 207.05 | 208.32 | 0.7M |
| 2025-07-22 | 206.17 | 207.13 | 206.17 | 206.96 | 0.6M |
| 2025-07-21 | 206.35 | 207.38 | 206.02 | 206.17 | 0.9M |
| 2025-07-18 | 207.04 | 207.04 | 205.83 | 206.10 | 0.7M |
| 2025-07-17 | 205.01 | 206.80 | 205.01 | 206.63 | 0.6M |
| 2025-07-16 | 204.85 | 205.52 | 203.29 | 205.42 | 0.9M |
| 2025-07-15 | 206.49 | 206.78 | 204.34 | 204.34 | 0.7M |
| 2025-07-14 | 205.54 | 206.39 | 205.26 | 206.28 | 0.7M |
| 2025-07-11 | 206.33 | 206.33 | 205.55 | 205.93 | 0.7M |
| 2025-07-10 | 206.78 | 207.86 | 206.57 | 207.25 | 0.7M |
| 2025-07-09 | 206.59 | 206.90 | 205.47 | 206.78 | 0.7M |
| 2025-07-08 | 206.37 | 206.83 | 205.82 | 205.97 | 0.6M |
| 2025-07-07 | 207.64 | 207.77 | 205.60 | 206.49 | 1.0M |
| 2025-07-03 | 206.95 | 208.11 | 206.62 | 207.81 | 0.6M |
| 2025-07-02 | 205.85 | 206.46 | 205.38 | 206.46 | 1.1M |
| 2025-07-01 | 204.45 | 206.55 | 204.14 | 206.07 | 1.1M |
| 2025-06-30 | 203.91 | 204.95 | 203.51 | 204.67 | 1.1M |
| 2025-06-27 | 203.84 | 205.02 | 203.28 | 203.90 | 0.8M |
| 2025-06-26 | 202.63 | 203.74 | 202.63 | 203.55 | 0.6M |
| 2025-06-25 | 203.08 | 203.27 | 202.06 | 202.33 | 0.6M |
| 2025-06-24 | 202.30 | 203.38 | 201.83 | 203.03 | 0.6M |
| 2025-06-23 | 199.15 | 201.17 | 198.37 | 201.01 | 1.0M |
| 2025-06-20 | 199.89 | 199.96 | 198.49 | 198.93 | 1.1M |
| 2025-06-18 | 199.91 | 200.73 | 198.90 | 199.14 | 0.7M |
| 2025-06-17 | 200.41 | 200.89 | 199.32 | 199.54 | 0.6M |
| 2025-06-16 | 201.29 | 202.30 | 200.83 | 201.16 | 1.0M |
| 2025-06-13 | 201.22 | 201.99 | 199.87 | 200.46 | 0.7M |
| 2025-06-12 | 201.07 | 202.66 | 200.87 | 202.64 | 0.6M |
| 2025-06-11 | 201.45 | 202.10 | 200.60 | 201.27 | 0.5M |
| 2025-06-10 | 200.25 | 201.51 | 200.25 | 201.36 | 0.6M |
| 2025-06-09 | 200.53 | 200.86 | 199.63 | 200.07 | 1.0M |
| 2025-06-06 | 200.33 | 201.20 | 199.84 | 200.45 | 0.7M |
| 2025-06-05 | 200.35 | 200.37 | 198.94 | 199.27 | 0.9M |
| 2025-06-04 | 200.38 | 200.88 | 199.93 | 199.93 | 0.5M |
| 2025-06-03 | 198.48 | 200.17 | 198.20 | 200.08 | 0.6M |
| 2025-06-02 | 197.57 | 198.82 | 196.55 | 198.78 | 1.3M |
| 2025-05-30 | 197.06 | 198.66 | 196.37 | 197.93 | 0.8M |
| 2025-05-29 | 197.56 | 197.57 | 195.95 | 197.34 | 0.7M |
| 2025-05-28 | 197.71 | 198.25 | 196.35 | 196.60 | 0.7M |
| 2025-05-27 | 196.12 | 197.90 | 195.62 | 197.90 | 1.5M |
| 2025-05-23 | 193.12 | 194.89 | 193.01 | 194.33 | 1.1M |
| 2025-05-22 | 195.24 | 196.01 | 194.33 | 194.92 | 1.1M |
| 2025-05-21 | 197.72 | 198.34 | 195.47 | 195.60 | 0.8M |
| 2025-05-20 | 198.94 | 199.51 | 198.25 | 199.08 | 0.7M |
| 2025-05-19 | 197.62 | 199.81 | 197.58 | 199.50 | 1.0M |
| 2025-05-16 | 197.75 | 199.10 | 197.24 | 199.09 | 1.0M |
| 2025-05-15 | 195.00 | 197.74 | 195.00 | 197.68 | 1.0M |
| 2025-05-14 | 196.32 | 196.50 | 195.05 | 195.29 | 1.1M |
| 2025-05-13 | 196.73 | 197.46 | 196.34 | 196.50 | 1.0M |
| 2025-05-12 | 196.42 | 197.08 | 195.36 | 197.08 | 2.1M |
| 2025-05-09 | 193.16 | 193.29 | 191.97 | 192.23 | 1.0M |
| 2025-05-08 | 192.84 | 194.45 | 191.80 | 192.72 | 1.3M |
| 2025-05-07 | 191.20 | 192.65 | 190.77 | 192.00 | 0.6M |
| 2025-05-06 | 191.05 | 192.25 | 190.42 | 190.77 | 1.0M |
| 2025-05-05 | 192.23 | 193.41 | 191.82 | 192.43 | 1.6M |
| 2025-05-02 | 192.48 | 193.55 | 192.06 | 193.02 | 0.8M |
| 2025-05-01 | 190.93 | 191.77 | 190.11 | 190.18 | 0.9M |
| 2025-04-30 | 188.86 | 191.55 | 186.78 | 191.03 | 1.1M |
| 2025-04-29 | 188.58 | 190.62 | 188.47 | 190.18 | 0.7M |
| 2025-04-28 | 188.72 | 189.65 | 187.34 | 189.04 | 0.9M |
| 2025-04-25 | 187.87 | 188.73 | 186.47 | 188.66 | 1.0M |
| 2025-04-24 | 185.81 | 188.48 | 184.96 | 188.35 | 0.9M |
| 2025-04-23 | 187.53 | 189.00 | 185.20 | 185.83 | 1.2M |
| 2025-04-22 | 181.96 | 184.63 | 181.61 | 184.38 | 1.2M |
| 2025-04-21 | 182.55 | 182.87 | 178.25 | 180.17 | 1.4M |
| 2025-04-17 | 183.40 | 185.48 | 183.10 | 183.86 | 0.9M |
| 2025-04-16 | 185.03 | 186.08 | 181.78 | 183.11 | 1.0M |
| 2025-04-15 | 187.11 | 188.17 | 185.93 | 186.02 | 1.1M |
| 2025-04-14 | 187.28 | 187.82 | 185.12 | 186.76 | 2.0M |
| 2025-04-11 | 181.08 | 185.78 | 180.10 | 184.75 | 1.5M |
| 2025-04-10 | 183.59 | 183.75 | 176.65 | 181.58 | 1.8M |
| 2025-04-09 | 172.12 | 187.29 | 171.69 | 186.54 | 2.6M |
| 2025-04-08 | 181.31 | 181.97 | 171.21 | 173.71 | 2.7M |
| 2025-04-07 | 172.62 | 181.37 | 169.32 | 175.67 | 4.0M |
| 2025-04-04 | 183.84 | 184.55 | 176.86 | 177.07 | 4.9M |
| 2025-04-03 | 189.98 | 191.15 | 187.58 | 187.76 | 2.1M |
| 2025-04-02 | 192.32 | 195.26 | 192.10 | 194.80 | 0.8M |
| 2025-04-01 | 193.27 | 194.35 | 191.96 | 193.65 | 0.9M |
| 2025-03-31 | 190.80 | 194.62 | 190.55 | 193.99 | 1.3M |
| 2025-03-28 | 194.25 | 194.64 | 191.71 | 191.94 | 1.0M |
| 2025-03-27 | 194.43 | 195.24 | 193.72 | 194.58 | 0.7M |
| 2025-03-26 | 196.24 | 197.06 | 195.15 | 195.58 | 0.8M |
| 2025-03-25 | 196.77 | 196.80 | 195.26 | 195.98 | 0.6M |
| 2025-03-24 | 195.75 | 196.75 | 195.53 | 196.49 | 0.8M |
| 2025-03-21 | 193.42 | 194.26 | 192.52 | 194.17 | 0.8M |
| 2025-03-20 | 194.19 | 195.80 | 193.88 | 194.50 | 0.7M |
| 2025-03-19 | 194.23 | 196.19 | 193.90 | 195.33 | 0.7M |
| 2025-03-18 | 194.61 | 194.90 | 193.12 | 193.86 | 0.7M |
| 2025-03-17 | 192.39 | 195.70 | 192.39 | 195.09 | 1.0M |
| 2025-03-14 | 191.31 | 193.30 | 190.79 | 193.08 | 0.9M |
| 2025-03-13 | 191.95 | 192.62 | 189.70 | 190.34 | 4.4M |
| 2025-03-12 | 194.22 | 194.28 | 191.28 | 192.17 | 1.7M |
| 2025-03-11 | 195.94 | 196.01 | 192.50 | 193.39 | 2.9M |
| 2025-03-10 | 197.44 | 198.67 | 194.64 | 196.09 | 1.3M |
| 2025-03-07 | 197.40 | 200.06 | 197.06 | 199.59 | 0.9M |
| 2025-03-06 | 197.56 | 199.03 | 196.63 | 197.75 | 1.0M |
| 2025-03-05 | 198.06 | 200.50 | 197.26 | 199.93 | 1.3M |
| 2025-03-04 | 200.43 | 200.85 | 197.70 | 198.15 | 2.5M |
| 2025-03-03 | 203.82 | 204.09 | 200.03 | 201.22 | 1.2M |
| 2025-02-28 | 200.71 | 203.29 | 199.61 | 203.13 | 1.0M |
| 2025-02-27 | 201.88 | 203.15 | 200.26 | 200.35 | 0.8M |
| 2025-02-26 | 202.46 | 202.91 | 200.95 | 201.58 | 0.7M |
| 2025-02-25 | 201.72 | 202.62 | 201.02 | 202.14 | 0.9M |
| 2025-02-24 | 202.21 | 202.68 | 201.37 | 201.51 | 1.1M |
| 2025-02-21 | 203.79 | 203.79 | 201.71 | 201.98 | 0.8M |
| 2025-02-20 | 204.60 | 204.66 | 203.32 | 204.17 | 1.0M |
| 2025-02-19 | 204.01 | 205.24 | 203.92 | 205.23 | 0.7M |
| 2025-02-18 | 203.63 | 204.30 | 203.00 | 204.30 | 1.0M |
| 2025-02-14 | 204.82 | 204.96 | 203.74 | 203.86 | 0.7M |
| 2025-02-13 | 203.65 | 204.76 | 203.13 | 204.64 | 0.8M |
| 2025-02-12 | 202.38 | 203.45 | 202.20 | 203.27 | 1.0M |
| 2025-02-11 | 202.95 | 204.26 | 202.70 | 204.19 | 0.6M |
| 2025-02-10 | 202.88 | 203.21 | 202.15 | 203.15 | 1.1M |
| 2025-02-07 | 203.94 | 204.00 | 201.73 | 201.83 | 1.0M |
| 2025-02-06 | 204.26 | 204.26 | 202.62 | 203.54 | 1.2M |
| 2025-02-05 | 202.79 | 203.89 | 201.74 | 203.88 | 1.7M |
| 2025-02-04 | 201.25 | 202.38 | 200.96 | 202.21 | 0.8M |
| 2025-02-03 | 199.79 | 202.35 | 199.35 | 201.67 | 1.4M |
| 2025-01-31 | 203.65 | 204.22 | 202.10 | 202.22 | 1.0M |
| 2025-01-30 | 202.20 | 203.51 | 201.86 | 202.93 | 1.1M |
| 2025-01-29 | 201.24 | 202.08 | 200.56 | 201.05 | 0.8M |
| 2025-01-28 | 201.97 | 202.15 | 201.08 | 201.41 | 0.8M |
| 2025-01-27 | 200.03 | 201.98 | 200.03 | 201.94 | 1.5M |
| 2025-01-24 | 202.37 | 202.81 | 201.99 | 202.27 | 0.9M |
| 2025-01-23 | 201.19 | 202.41 | 200.91 | 202.41 | 1.1M |
| 2025-01-22 | 201.75 | 201.85 | 201.03 | 201.08 | 0.8M |
| 2025-01-21 | 199.81 | 201.12 | 199.81 | 201.10 | 2.1M |
| 2025-01-17 | 199.22 | 199.68 | 198.75 | 199.15 | 1.1M |
| 2025-01-16 | 197.77 | 198.23 | 197.16 | 197.83 | 1.1M |
| 2025-01-15 | 197.46 | 197.87 | 196.69 | 197.46 | 0.8M |
| 2025-01-14 | 194.68 | 195.23 | 193.62 | 195.18 | 0.7M |
| 2025-01-13 | 192.18 | 194.17 | 192.07 | 194.12 | 2.0M |
| 2025-01-10 | 194.48 | 194.83 | 192.44 | 192.84 | 1.8M |
| 2025-01-08 | 195.18 | 195.89 | 194.10 | 195.81 | 0.8M |
| 2025-01-07 | 196.60 | 196.81 | 194.60 | 195.21 | 0.8M |
| 2025-01-06 | 196.72 | 197.55 | 195.48 | 195.89 | 1.5M |
| 2025-01-03 | 195.61 | 196.50 | 194.89 | 196.17 | 0.9M |
| 2025-01-02 | 196.83 | 197.32 | 193.96 | 194.89 | 1.2M |