189.94
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 182.06 | 190.83 | 179.20 | 189.94 | 1.5M |
| 2025-09-29 | 179.99 | 181.71 | 177.08 | 180.73 | 0.8M |
| 2025-09-26 | 177.36 | 179.74 | 176.64 | 179.56 | 0.9M |
| 2025-09-25 | 180.19 | 180.19 | 176.16 | 176.63 | 1.2M |
| 2025-09-24 | 186.45 | 187.77 | 180.61 | 181.16 | 0.9M |
| 2025-09-23 | 187.71 | 189.62 | 185.96 | 186.45 | 0.8M |
| 2025-09-22 | 186.19 | 189.29 | 185.56 | 187.83 | 0.8M |
| 2025-09-19 | 190.00 | 190.77 | 187.17 | 187.22 | 2.1M |
| 2025-09-18 | 188.01 | 190.76 | 186.97 | 190.20 | 1.0M |
| 2025-09-17 | 186.95 | 191.71 | 185.49 | 186.69 | 1.0M |
| 2025-09-16 | 186.16 | 188.29 | 184.75 | 186.81 | 1.0M |
| 2025-09-15 | 187.40 | 189.27 | 185.48 | 185.97 | 1.2M |
| 2025-09-12 | 188.38 | 190.28 | 186.47 | 187.22 | 0.9M |
| 2025-09-11 | 184.61 | 190.69 | 184.61 | 190.69 | 1.4M |
| 2025-09-10 | 189.26 | 190.90 | 183.10 | 183.87 | 1.1M |
| 2025-09-09 | 191.34 | 191.86 | 187.98 | 189.64 | 1.2M |
| 2025-09-08 | 185.65 | 189.00 | 183.70 | 187.68 | 1.3M |
| 2025-09-05 | 184.40 | 188.68 | 184.30 | 187.68 | 1.3M |
| 2025-09-04 | 183.46 | 184.71 | 177.82 | 184.08 | 1.2M |
| 2025-09-03 | 183.36 | 185.35 | 181.44 | 184.62 | 1.2M |
| 2025-09-02 | 189.28 | 189.47 | 183.47 | 183.74 | 1.3M |
| 2025-08-29 | 188.00 | 192.13 | 188.00 | 190.81 | 1.1M |
| 2025-08-28 | 188.53 | 189.42 | 186.10 | 188.73 | 1.2M |
| 2025-08-27 | 186.87 | 188.98 | 185.38 | 188.80 | 1.0M |
| 2025-08-26 | 188.21 | 189.67 | 186.52 | 187.76 | 1.5M |
| 2025-08-25 | 190.83 | 190.83 | 187.01 | 188.02 | 1.1M |
| 2025-08-22 | 187.25 | 193.23 | 186.01 | 191.15 | 1.6M |
| 2025-08-21 | 190.77 | 190.80 | 185.11 | 185.39 | 1.1M |
| 2025-08-20 | 191.92 | 193.31 | 190.46 | 192.04 | 0.9M |
| 2025-08-19 | 192.54 | 196.22 | 191.74 | 192.35 | 1.3M |
| 2025-08-18 | 191.73 | 193.59 | 190.32 | 192.54 | 1.3M |
| 2025-08-15 | 191.06 | 192.32 | 190.08 | 191.09 | 1.0M |
| 2025-08-14 | 187.81 | 189.98 | 186.76 | 189.40 | 0.9M |
| 2025-08-13 | 186.78 | 190.81 | 186.53 | 190.23 | 1.6M |
| 2025-08-12 | 180.50 | 186.57 | 179.59 | 185.91 | 1.5M |
| 2025-08-11 | 180.06 | 181.66 | 179.10 | 180.09 | 1.1M |
| 2025-08-08 | 178.84 | 180.40 | 177.90 | 179.86 | 0.9M |
| 2025-08-07 | 179.83 | 180.95 | 176.72 | 178.95 | 1.0M |
| 2025-08-06 | 183.79 | 183.79 | 176.47 | 177.49 | 1.7M |
| 2025-08-05 | 183.01 | 184.13 | 180.47 | 183.93 | 2.5M |
| 2025-08-04 | 181.62 | 184.62 | 180.23 | 182.75 | 1.1M |
| 2025-08-01 | 183.27 | 184.00 | 178.92 | 182.45 | 1.6M |
| 2025-07-31 | 188.93 | 191.00 | 184.91 | 185.86 | 1.9M |
| 2025-07-30 | 194.80 | 195.70 | 189.67 | 191.54 | 1.3M |
| 2025-07-29 | 197.76 | 198.05 | 192.17 | 194.55 | 2.2M |
| 2025-07-28 | 198.68 | 201.21 | 196.86 | 197.76 | 2.0M |
| 2025-07-25 | 201.04 | 201.04 | 195.32 | 199.17 | 2.1M |
| 2025-07-24 | 197.10 | 206.78 | 196.30 | 200.82 | 5.5M |
| 2025-07-23 | 191.27 | 194.88 | 186.32 | 194.24 | 5.0M |
| 2025-07-22 | 171.33 | 190.13 | 170.16 | 187.38 | 6.9M |
| 2025-07-21 | 160.97 | 161.70 | 158.66 | 158.96 | 2.3M |
| 2025-07-18 | 164.21 | 164.68 | 159.20 | 160.63 | 2.3M |
| 2025-07-17 | 158.32 | 163.83 | 157.78 | 163.25 | 2.2M |
| 2025-07-16 | 158.33 | 159.80 | 156.16 | 158.64 | 1.5M |
| 2025-07-15 | 161.51 | 162.24 | 157.59 | 157.68 | 2.4M |
| 2025-07-14 | 161.45 | 162.85 | 159.46 | 160.13 | 1.4M |
| 2025-07-11 | 163.54 | 164.89 | 161.36 | 162.80 | 1.2M |
| 2025-07-10 | 162.83 | 168.97 | 162.28 | 165.53 | 1.6M |
| 2025-07-09 | 165.88 | 166.74 | 160.28 | 162.02 | 1.3M |
| 2025-07-08 | 163.17 | 168.47 | 162.71 | 164.47 | 2.0M |
| 2025-07-07 | 163.25 | 164.99 | 160.87 | 162.45 | 1.5M |
| 2025-07-03 | 165.10 | 166.91 | 164.24 | 164.24 | 0.7M |
| 2025-07-02 | 163.15 | 164.92 | 161.73 | 164.65 | 1.3M |
| 2025-07-01 | 157.31 | 167.32 | 156.01 | 162.61 | 1.5M |
| 2025-06-30 | 157.87 | 158.99 | 155.15 | 157.59 | 2.9M |
| 2025-06-27 | 158.86 | 159.58 | 156.01 | 157.47 | 2.3M |
| 2025-06-26 | 159.94 | 160.22 | 156.49 | 158.16 | 2.6M |
| 2025-06-25 | 157.84 | 159.62 | 156.13 | 158.71 | 2.1M |
| 2025-06-24 | 156.59 | 158.93 | 155.61 | 158.58 | 1.6M |
| 2025-06-23 | 153.27 | 157.07 | 153.01 | 155.17 | 4.5M |
| 2025-06-20 | 155.60 | 156.91 | 153.82 | 154.73 | 2.9M |
| 2025-06-18 | 155.01 | 156.01 | 153.89 | 154.61 | 1.7M |
| 2025-06-17 | 157.45 | 158.99 | 153.23 | 154.10 | 2.6M |
| 2025-06-16 | 157.48 | 159.85 | 155.20 | 159.25 | 1.6M |
| 2025-06-13 | 156.06 | 158.98 | 156.06 | 156.89 | 1.5M |
| 2025-06-12 | 158.00 | 160.23 | 157.26 | 159.13 | 1.6M |
| 2025-06-11 | 160.05 | 163.79 | 158.05 | 158.83 | 2.7M |
| 2025-06-10 | 154.51 | 160.63 | 153.93 | 159.77 | 2.8M |
| 2025-06-09 | 154.26 | 154.83 | 151.58 | 154.15 | 2.4M |
| 2025-06-06 | 148.22 | 152.34 | 147.62 | 152.32 | 2.8M |
| 2025-06-05 | 148.86 | 149.86 | 146.44 | 147.37 | 3.4M |
| 2025-06-04 | 144.04 | 149.00 | 143.00 | 147.90 | 2.7M |
| 2025-06-03 | 138.51 | 143.39 | 136.41 | 142.78 | 3.3M |
| 2025-06-02 | 139.14 | 139.66 | 136.43 | 139.10 | 1.5M |
| 2025-05-30 | 140.20 | 141.33 | 137.33 | 140.33 | 2.9M |
| 2025-05-29 | 140.59 | 141.67 | 137.75 | 141.02 | 2.3M |
| 2025-05-28 | 140.10 | 140.87 | 138.20 | 138.78 | 1.6M |
| 2025-05-27 | 139.84 | 141.95 | 139.55 | 140.54 | 3.0M |
| 2025-05-23 | 135.96 | 137.88 | 134.65 | 137.00 | 2.2M |
| 2025-05-22 | 136.41 | 138.46 | 135.39 | 138.04 | 3.0M |
| 2025-05-21 | 142.93 | 144.73 | 137.26 | 137.29 | 2.9M |
| 2025-05-20 | 143.56 | 145.78 | 142.87 | 144.95 | 4.6M |
| 2025-05-19 | 140.09 | 143.57 | 139.13 | 143.54 | 3.1M |
| 2025-05-16 | 140.89 | 143.75 | 138.00 | 142.82 | 2.2M |
| 2025-05-15 | 140.83 | 141.66 | 137.34 | 140.43 | 2.6M |
| 2025-05-14 | 150.68 | 151.97 | 141.67 | 141.82 | 2.7M |
| 2025-05-13 | 155.00 | 155.95 | 150.61 | 150.68 | 2.5M |
| 2025-05-12 | 152.88 | 156.53 | 151.50 | 156.13 | 5.4M |
| 2025-05-09 | 153.69 | 154.99 | 148.74 | 148.99 | 1.7M |
| 2025-05-08 | 155.20 | 156.50 | 151.00 | 153.29 | 2.7M |
| 2025-05-07 | 149.60 | 153.69 | 146.72 | 153.30 | 2.9M |
| 2025-05-06 | 149.83 | 153.32 | 143.65 | 146.20 | 2.9M |
| 2025-05-05 | 151.81 | 154.43 | 151.18 | 152.30 | 2.0M |
| 2025-05-02 | 154.85 | 156.31 | 152.41 | 153.48 | 1.7M |
| 2025-05-01 | 154.86 | 155.00 | 148.05 | 151.10 | 1.8M |
| 2025-04-30 | 152.69 | 155.34 | 151.00 | 155.07 | 2.2M |
| 2025-04-29 | 150.60 | 153.98 | 149.11 | 153.45 | 1.3M |
| 2025-04-28 | 151.31 | 152.42 | 148.48 | 150.13 | 1.5M |
| 2025-04-25 | 147.07 | 150.86 | 145.90 | 150.28 | 1.3M |
| 2025-04-24 | 147.59 | 150.74 | 146.21 | 150.68 | 1.5M |
| 2025-04-23 | 149.17 | 154.17 | 146.13 | 147.06 | 2.3M |
| 2025-04-22 | 142.83 | 143.85 | 137.79 | 143.61 | 1.7M |
| 2025-04-21 | 142.24 | 142.41 | 137.49 | 141.22 | 2.0M |
| 2025-04-17 | 149.33 | 149.33 | 143.50 | 143.91 | 3.3M |
| 2025-04-16 | 149.09 | 151.49 | 147.52 | 148.44 | 1.3M |
| 2025-04-15 | 150.22 | 152.48 | 148.38 | 149.15 | 1.3M |
| 2025-04-14 | 149.28 | 151.80 | 146.80 | 150.92 | 2.4M |
| 2025-04-11 | 144.89 | 146.91 | 140.64 | 145.55 | 2.6M |
| 2025-04-10 | 152.00 | 152.96 | 140.33 | 143.22 | 3.3M |
| 2025-04-09 | 140.91 | 157.68 | 135.97 | 157.02 | 6.4M |
| 2025-04-08 | 157.91 | 159.03 | 142.57 | 144.49 | 2.7M |
| 2025-04-07 | 149.86 | 160.33 | 146.06 | 153.01 | 3.7M |
| 2025-04-04 | 163.75 | 164.47 | 154.35 | 154.73 | 2.6M |
| 2025-04-03 | 172.44 | 173.89 | 166.11 | 167.69 | 2.2M |
| 2025-04-02 | 169.69 | 174.61 | 169.11 | 174.37 | 1.5M |
| 2025-04-01 | 176.92 | 177.65 | 170.66 | 171.24 | 1.2M |
| 2025-03-31 | 176.72 | 177.86 | 169.37 | 176.30 | 2.2M |
| 2025-03-28 | 178.99 | 178.99 | 176.03 | 177.39 | 1.6M |
| 2025-03-27 | 179.63 | 180.71 | 176.74 | 179.36 | 1.4M |
| 2025-03-26 | 180.27 | 181.25 | 179.12 | 180.02 | 1.3M |
| 2025-03-25 | 187.04 | 187.06 | 179.63 | 181.39 | 1.6M |
| 2025-03-24 | 187.07 | 188.39 | 184.72 | 186.11 | 1.5M |
| 2025-03-21 | 182.85 | 186.07 | 180.00 | 185.89 | 3.2M |
| 2025-03-20 | 185.88 | 186.90 | 183.04 | 184.26 | 1.3M |
| 2025-03-19 | 189.92 | 189.92 | 185.61 | 186.94 | 1.0M |
| 2025-03-18 | 185.30 | 188.71 | 182.92 | 188.54 | 1.3M |
| 2025-03-17 | 184.93 | 186.54 | 183.59 | 184.90 | 1.4M |
| 2025-03-14 | 183.12 | 185.53 | 182.03 | 185.19 | 1.1M |
| 2025-03-13 | 185.47 | 185.47 | 180.11 | 181.43 | 1.3M |
| 2025-03-12 | 185.07 | 186.89 | 182.97 | 185.42 | 1.5M |
| 2025-03-11 | 188.39 | 189.10 | 180.67 | 183.48 | 1.7M |
| 2025-03-10 | 189.12 | 193.01 | 188.53 | 188.78 | 1.9M |
| 2025-03-07 | 184.28 | 191.83 | 183.46 | 191.63 | 2.0M |
| 2025-03-06 | 184.88 | 188.90 | 183.67 | 185.47 | 1.2M |
| 2025-03-05 | 183.05 | 186.15 | 181.55 | 185.85 | 1.1M |
| 2025-03-04 | 184.73 | 185.59 | 179.28 | 183.57 | 1.6M |
| 2025-03-03 | 187.72 | 189.16 | 184.06 | 184.85 | 1.4M |
| 2025-02-28 | 187.91 | 189.00 | 185.96 | 188.80 | 1.7M |
| 2025-02-27 | 189.48 | 190.54 | 184.66 | 186.50 | 1.4M |
| 2025-02-26 | 191.11 | 193.02 | 189.08 | 190.95 | 1.3M |
| 2025-02-25 | 195.69 | 195.69 | 190.24 | 190.97 | 2.2M |
| 2025-02-24 | 192.29 | 195.49 | 191.11 | 194.75 | 1.9M |
| 2025-02-21 | 193.62 | 195.51 | 190.76 | 191.04 | 1.6M |
| 2025-02-20 | 197.00 | 198.90 | 193.83 | 194.01 | 1.1M |
| 2025-02-19 | 193.77 | 198.62 | 193.77 | 196.51 | 1.7M |
| 2025-02-18 | 193.09 | 196.08 | 192.10 | 193.15 | 1.5M |
| 2025-02-14 | 198.26 | 200.28 | 193.31 | 193.44 | 1.5M |
| 2025-02-13 | 197.91 | 198.08 | 195.29 | 196.05 | 0.9M |
| 2025-02-12 | 198.62 | 199.79 | 195.28 | 197.82 | 1.0M |
| 2025-02-11 | 203.27 | 203.52 | 197.75 | 200.89 | 1.4M |
| 2025-02-10 | 209.63 | 210.00 | 204.93 | 206.97 | 1.1M |
| 2025-02-07 | 211.67 | 211.67 | 205.41 | 208.14 | 1.7M |
| 2025-02-06 | 218.10 | 220.00 | 208.19 | 209.96 | 1.8M |
| 2025-02-05 | 201.90 | 206.31 | 201.69 | 205.44 | 1.7M |
| 2025-02-04 | 198.08 | 201.70 | 196.99 | 200.04 | 1.4M |
| 2025-02-03 | 196.50 | 200.90 | 195.99 | 199.11 | 1.6M |
| 2025-01-31 | 201.66 | 204.10 | 200.72 | 201.36 | 1.1M |
| 2025-01-30 | 201.63 | 202.89 | 198.89 | 201.78 | 2.1M |
| 2025-01-29 | 201.61 | 202.34 | 195.91 | 198.07 | 1.9M |
| 2025-01-28 | 207.95 | 208.64 | 202.90 | 203.43 | 1.3M |
| 2025-01-27 | 204.75 | 207.78 | 204.33 | 207.00 | 1.4M |
| 2025-01-24 | 206.23 | 206.23 | 203.92 | 204.33 | 0.7M |
| 2025-01-23 | 207.15 | 207.33 | 200.55 | 206.00 | 1.3M |
| 2025-01-22 | 205.51 | 207.16 | 202.71 | 205.42 | 2.2M |
| 2025-01-21 | 199.79 | 206.12 | 198.00 | 205.69 | 1.6M |
| 2025-01-17 | 198.42 | 199.33 | 196.82 | 197.36 | 1.3M |
| 2025-01-16 | 195.42 | 198.56 | 194.06 | 197.66 | 1.2M |
| 2025-01-15 | 198.81 | 199.97 | 194.32 | 196.10 | 1.7M |
| 2025-01-14 | 198.98 | 203.33 | 195.96 | 197.96 | 2.1M |
| 2025-01-13 | 204.00 | 206.77 | 202.73 | 204.64 | 1.1M |
| 2025-01-10 | 202.71 | 207.72 | 201.75 | 203.27 | 1.6M |
| 2025-01-08 | 204.24 | 206.24 | 198.34 | 204.32 | 1.1M |
| 2025-01-07 | 200.40 | 203.66 | 200.01 | 202.65 | 1.1M |
| 2025-01-06 | 198.64 | 202.75 | 197.97 | 199.28 | 1.5M |
| 2025-01-03 | 195.38 | 198.15 | 193.50 | 197.39 | 0.8M |
| 2025-01-02 | 198.82 | 198.94 | 194.29 | 195.12 | 0.7M |