175.04
Last Update: 2025-09-29
| 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 | 176.41 | 178.01 | 174.45 | 175.04 | 0.5M |
| 2025-09-26 | 173.56 | 175.40 | 173.50 | 175.01 | 0.6M |
| 2025-09-25 | 174.20 | 174.84 | 172.67 | 172.97 | 0.9M |
| 2025-09-24 | 176.27 | 177.78 | 174.95 | 175.34 | 0.6M |
| 2025-09-23 | 178.11 | 179.71 | 176.09 | 177.44 | 0.6M |
| 2025-09-22 | 177.93 | 179.27 | 177.35 | 177.81 | 0.8M |
| 2025-09-19 | 178.81 | 180.34 | 177.42 | 179.33 | 3.2M |
| 2025-09-18 | 176.45 | 179.92 | 175.70 | 178.78 | 1.2M |
| 2025-09-17 | 177.88 | 179.60 | 175.62 | 176.61 | 1.0M |
| 2025-09-16 | 176.09 | 177.68 | 175.43 | 177.04 | 0.9M |
| 2025-09-15 | 175.07 | 177.63 | 174.40 | 176.20 | 0.9M |
| 2025-09-12 | 176.29 | 177.70 | 174.46 | 175.02 | 1.1M |
| 2025-09-11 | 171.77 | 177.75 | 170.49 | 177.18 | 1.4M |
| 2025-09-10 | 170.08 | 171.65 | 169.61 | 170.43 | 0.5M |
| 2025-09-09 | 172.15 | 173.09 | 168.51 | 169.97 | 0.6M |
| 2025-09-08 | 171.53 | 173.25 | 170.70 | 173.10 | 0.6M |
| 2025-09-05 | 171.36 | 173.25 | 170.82 | 171.86 | 0.6M |
| 2025-09-04 | 168.18 | 170.82 | 167.82 | 170.75 | 0.7M |
| 2025-09-03 | 167.99 | 168.47 | 166.84 | 167.69 | 0.6M |
| 2025-09-02 | 167.25 | 168.47 | 166.91 | 167.99 | 0.8M |
| 2025-08-29 | 170.84 | 171.89 | 169.01 | 169.80 | 1.0M |
| 2025-08-28 | 172.47 | 172.95 | 170.56 | 170.97 | 0.8M |
| 2025-08-27 | 171.43 | 172.45 | 171.05 | 172.00 | 0.6M |
| 2025-08-26 | 169.97 | 172.12 | 169.35 | 171.53 | 1.3M |
| 2025-08-25 | 171.67 | 171.91 | 169.80 | 169.82 | 0.6M |
| 2025-08-22 | 167.82 | 172.67 | 167.13 | 172.24 | 0.8M |
| 2025-08-21 | 167.62 | 168.07 | 166.70 | 167.21 | 0.5M |
| 2025-08-20 | 169.22 | 170.51 | 168.01 | 168.52 | 0.7M |
| 2025-08-19 | 167.32 | 170.29 | 167.32 | 169.86 | 0.8M |
| 2025-08-18 | 167.51 | 168.15 | 166.86 | 167.20 | 0.6M |
| 2025-08-15 | 169.27 | 169.48 | 166.92 | 167.17 | 0.5M |
| 2025-08-14 | 168.58 | 169.43 | 167.30 | 168.55 | 1.0M |
| 2025-08-13 | 167.03 | 170.11 | 166.23 | 169.62 | 1.0M |
| 2025-08-12 | 164.86 | 166.74 | 163.46 | 166.43 | 0.7M |
| 2025-08-11 | 163.36 | 164.56 | 163.06 | 164.45 | 0.8M |
| 2025-08-08 | 164.32 | 164.94 | 163.37 | 163.72 | 0.6M |
| 2025-08-07 | 165.35 | 165.60 | 163.08 | 163.74 | 1.0M |
| 2025-08-06 | 165.91 | 165.91 | 163.72 | 164.49 | 0.9M |
| 2025-08-05 | 166.96 | 167.21 | 164.40 | 165.40 | 1.2M |
| 2025-08-04 | 165.07 | 167.24 | 164.00 | 166.73 | 0.9M |
| 2025-08-01 | 165.11 | 165.78 | 163.41 | 165.13 | 1.4M |
| 2025-07-31 | 164.02 | 166.37 | 163.91 | 165.92 | 1.3M |
| 2025-07-30 | 163.47 | 165.69 | 163.22 | 164.82 | 1.2M |
| 2025-07-29 | 165.32 | 165.65 | 163.30 | 164.11 | 1.1M |
| 2025-07-28 | 165.02 | 165.64 | 163.00 | 163.67 | 1.1M |
| 2025-07-25 | 164.04 | 166.22 | 161.72 | 165.39 | 1.4M |
| 2025-07-24 | 157.87 | 164.06 | 156.00 | 163.67 | 1.9M |
| 2025-07-23 | 152.68 | 154.57 | 152.68 | 154.36 | 1.7M |
| 2025-07-22 | 149.68 | 153.16 | 149.68 | 152.71 | 1.1M |
| 2025-07-21 | 153.22 | 153.58 | 149.57 | 149.61 | 1.1M |
| 2025-07-18 | 154.16 | 154.39 | 152.27 | 152.82 | 0.9M |
| 2025-07-17 | 148.05 | 153.77 | 147.90 | 153.53 | 1.4M |
| 2025-07-16 | 145.46 | 146.16 | 143.61 | 146.07 | 1.1M |
| 2025-07-15 | 148.94 | 149.67 | 145.33 | 145.55 | 1.0M |
| 2025-07-14 | 148.32 | 149.34 | 147.44 | 148.31 | 0.7M |
| 2025-07-11 | 149.77 | 149.99 | 147.84 | 148.81 | 0.9M |
| 2025-07-10 | 150.30 | 153.16 | 149.79 | 151.53 | 0.9M |
| 2025-07-09 | 149.73 | 150.35 | 148.19 | 150.06 | 0.7M |
| 2025-07-08 | 148.40 | 150.05 | 147.68 | 148.54 | 1.0M |
| 2025-07-07 | 148.37 | 149.65 | 147.02 | 148.15 | 0.7M |
| 2025-07-03 | 148.34 | 148.51 | 147.19 | 148.11 | 0.4M |
| 2025-07-02 | 147.52 | 148.69 | 146.55 | 147.95 | 0.8M |
| 2025-07-01 | 143.62 | 148.74 | 143.31 | 147.65 | 0.8M |
| 2025-06-30 | 144.05 | 144.25 | 142.64 | 144.12 | 0.6M |
| 2025-06-27 | 143.64 | 144.72 | 143.09 | 143.89 | 0.7M |
| 2025-06-26 | 142.57 | 143.64 | 142.49 | 143.39 | 0.6M |
| 2025-06-25 | 143.54 | 144.31 | 141.93 | 142.82 | 0.8M |
| 2025-06-24 | 144.12 | 144.12 | 142.07 | 143.61 | 0.9M |
| 2025-06-23 | 137.72 | 142.61 | 137.33 | 142.45 | 1.4M |
| 2025-06-20 | 137.81 | 138.86 | 136.54 | 137.63 | 2.0M |
| 2025-06-18 | 136.44 | 138.00 | 135.96 | 136.80 | 0.9M |
| 2025-06-17 | 135.10 | 136.54 | 134.68 | 136.24 | 1.2M |
| 2025-06-16 | 136.41 | 136.53 | 135.17 | 136.10 | 0.6M |
| 2025-06-13 | 136.68 | 138.29 | 134.67 | 135.30 | 0.6M |
| 2025-06-12 | 137.36 | 138.92 | 136.63 | 138.67 | 0.6M |
| 2025-06-11 | 139.91 | 139.91 | 137.48 | 137.94 | 0.6M |
| 2025-06-10 | 139.17 | 140.05 | 138.96 | 139.67 | 0.6M |
| 2025-06-09 | 139.65 | 140.46 | 138.23 | 139.60 | 0.7M |
| 2025-06-06 | 139.18 | 139.94 | 138.74 | 139.15 | 0.7M |
| 2025-06-05 | 138.44 | 138.87 | 137.64 | 138.23 | 0.8M |
| 2025-06-04 | 139.28 | 139.90 | 137.86 | 138.11 | 0.9M |
| 2025-06-03 | 139.27 | 139.87 | 137.36 | 139.10 | 1.5M |
| 2025-06-02 | 141.77 | 143.06 | 138.78 | 139.41 | 1.1M |
| 2025-05-30 | 142.80 | 143.08 | 141.63 | 142.70 | 1.1M |
| 2025-05-29 | 143.49 | 144.01 | 142.10 | 143.35 | 0.9M |
| 2025-05-28 | 144.20 | 144.80 | 142.49 | 143.10 | 1.2M |
| 2025-05-27 | 142.49 | 144.71 | 141.02 | 144.53 | 1.2M |
| 2025-05-23 | 140.53 | 141.69 | 140.16 | 141.31 | 0.6M |
| 2025-05-22 | 141.41 | 142.30 | 140.38 | 141.63 | 0.9M |
| 2025-05-21 | 142.48 | 143.74 | 141.84 | 141.96 | 1.1M |
| 2025-05-20 | 144.30 | 144.70 | 143.22 | 143.68 | 0.7M |
| 2025-05-19 | 144.15 | 145.07 | 143.43 | 144.49 | 0.7M |
| 2025-05-16 | 143.09 | 145.75 | 142.35 | 145.64 | 0.8M |
| 2025-05-15 | 141.52 | 143.03 | 140.90 | 142.91 | 0.7M |
| 2025-05-14 | 142.22 | 143.02 | 140.53 | 141.08 | 0.9M |
| 2025-05-13 | 144.06 | 144.82 | 142.78 | 142.85 | 0.9M |
| 2025-05-12 | 145.00 | 145.94 | 142.65 | 143.80 | 1.1M |
| 2025-05-09 | 142.14 | 142.20 | 141.16 | 141.85 | 0.6M |
| 2025-05-08 | 141.50 | 142.53 | 140.81 | 140.91 | 0.9M |
| 2025-05-07 | 139.81 | 141.13 | 139.11 | 140.23 | 0.9M |
| 2025-05-06 | 139.66 | 141.37 | 139.25 | 139.90 | 0.9M |
| 2025-05-05 | 140.50 | 141.87 | 140.36 | 140.89 | 0.7M |
| 2025-05-02 | 140.46 | 141.55 | 140.23 | 140.93 | 0.8M |
| 2025-05-01 | 139.37 | 140.27 | 138.59 | 138.69 | 0.6M |
| 2025-04-30 | 138.54 | 139.54 | 136.19 | 139.20 | 0.8M |
| 2025-04-29 | 137.00 | 138.75 | 136.66 | 138.20 | 1.0M |
| 2025-04-28 | 137.06 | 138.69 | 136.62 | 137.26 | 0.9M |
| 2025-04-25 | 138.13 | 138.49 | 136.15 | 136.49 | 1.1M |
| 2025-04-24 | 139.61 | 142.00 | 134.19 | 139.51 | 2.6M |
| 2025-04-23 | 128.05 | 130.84 | 126.16 | 126.46 | 1.5M |
| 2025-04-22 | 124.17 | 127.05 | 124.17 | 126.82 | 0.9M |
| 2025-04-21 | 124.65 | 125.28 | 122.14 | 123.27 | 1.0M |
| 2025-04-17 | 125.52 | 127.27 | 125.52 | 126.35 | 0.8M |
| 2025-04-16 | 126.47 | 127.22 | 124.36 | 125.13 | 0.7M |
| 2025-04-15 | 126.39 | 127.99 | 125.92 | 126.90 | 0.8M |
| 2025-04-14 | 126.19 | 126.99 | 124.84 | 126.29 | 0.8M |
| 2025-04-11 | 121.91 | 125.77 | 120.36 | 125.15 | 1.1M |
| 2025-04-10 | 123.24 | 123.24 | 118.16 | 122.08 | 1.5M |
| 2025-04-09 | 117.43 | 126.38 | 116.65 | 124.65 | 1.3M |
| 2025-04-08 | 123.03 | 123.70 | 116.57 | 118.52 | 1.5M |
| 2025-04-07 | 121.47 | 125.06 | 118.85 | 120.78 | 1.6M |
| 2025-04-04 | 123.44 | 127.89 | 122.82 | 123.64 | 2.4M |
| 2025-04-03 | 129.52 | 130.81 | 125.65 | 127.21 | 1.6M |
| 2025-04-02 | 129.63 | 133.13 | 129.48 | 132.15 | 0.9M |
| 2025-04-01 | 130.09 | 131.69 | 129.20 | 131.00 | 1.1M |
| 2025-03-31 | 127.70 | 131.52 | 126.82 | 130.46 | 1.4M |
| 2025-03-28 | 130.42 | 131.05 | 128.01 | 128.29 | 1.2M |
| 2025-03-27 | 130.45 | 131.64 | 129.33 | 130.19 | 0.8M |
| 2025-03-26 | 129.17 | 130.62 | 129.17 | 130.38 | 1.0M |
| 2025-03-25 | 130.53 | 131.72 | 128.57 | 129.59 | 1.1M |
| 2025-03-24 | 128.45 | 130.84 | 128.27 | 130.59 | 1.1M |
| 2025-03-21 | 126.25 | 127.47 | 125.63 | 127.06 | 2.5M |
| 2025-03-20 | 127.51 | 129.15 | 126.97 | 127.72 | 1.0M |
| 2025-03-19 | 127.50 | 129.25 | 126.63 | 128.65 | 1.3M |
| 2025-03-18 | 127.14 | 128.57 | 127.05 | 127.98 | 1.0M |
| 2025-03-17 | 126.58 | 128.35 | 126.43 | 127.37 | 1.0M |
| 2025-03-14 | 125.75 | 126.91 | 124.99 | 126.66 | 1.1M |
| 2025-03-13 | 123.71 | 126.57 | 123.71 | 124.99 | 1.1M |
| 2025-03-12 | 124.46 | 126.51 | 123.01 | 123.94 | 1.0M |
| 2025-03-11 | 131.78 | 132.51 | 125.94 | 125.96 | 1.2M |
| 2025-03-10 | 131.08 | 135.38 | 130.74 | 132.30 | 1.1M |
| 2025-03-07 | 127.35 | 132.12 | 127.23 | 131.30 | 0.9M |
| 2025-03-06 | 126.45 | 128.03 | 125.47 | 127.35 | 0.8M |
| 2025-03-05 | 124.86 | 127.51 | 124.59 | 126.48 | 0.8M |
| 2025-03-04 | 124.93 | 125.84 | 123.27 | 123.79 | 1.2M |
| 2025-03-03 | 128.89 | 130.02 | 126.05 | 126.52 | 0.9M |
| 2025-02-28 | 128.10 | 129.01 | 126.94 | 128.71 | 1.2M |
| 2025-02-27 | 128.66 | 129.95 | 127.32 | 127.39 | 1.0M |
| 2025-02-26 | 129.70 | 130.28 | 129.07 | 129.42 | 0.7M |
| 2025-02-25 | 128.72 | 131.02 | 128.30 | 129.89 | 1.0M |
| 2025-02-24 | 127.55 | 129.76 | 126.53 | 127.93 | 0.9M |
| 2025-02-21 | 127.92 | 127.92 | 126.00 | 127.16 | 0.9M |
| 2025-02-20 | 126.26 | 127.46 | 125.60 | 127.11 | 1.2M |
| 2025-02-19 | 125.89 | 127.28 | 124.19 | 126.58 | 1.5M |
| 2025-02-18 | 130.94 | 133.16 | 125.62 | 125.89 | 1.9M |
| 2025-02-14 | 133.55 | 134.25 | 132.76 | 133.39 | 1.4M |
| 2025-02-13 | 132.02 | 133.18 | 131.22 | 133.15 | 1.3M |
| 2025-02-12 | 129.09 | 131.54 | 128.85 | 131.50 | 1.0M |
| 2025-02-11 | 130.44 | 131.87 | 129.53 | 131.73 | 1.0M |
| 2025-02-10 | 129.51 | 130.56 | 129.01 | 130.56 | 1.2M |
| 2025-02-07 | 129.36 | 129.71 | 127.91 | 128.69 | 0.9M |
| 2025-02-06 | 129.46 | 129.88 | 128.38 | 129.30 | 1.0M |
| 2025-02-05 | 129.52 | 129.52 | 127.81 | 129.07 | 1.0M |
| 2025-02-04 | 128.83 | 129.94 | 128.36 | 128.49 | 0.9M |
| 2025-02-03 | 129.42 | 129.98 | 127.00 | 128.73 | 1.0M |
| 2025-01-31 | 133.52 | 134.94 | 132.38 | 132.73 | 0.9M |
| 2025-01-30 | 131.73 | 134.38 | 131.60 | 133.52 | 0.6M |
| 2025-01-29 | 131.91 | 132.63 | 130.88 | 131.00 | 0.6M |
| 2025-01-28 | 134.83 | 135.46 | 132.07 | 132.11 | 0.6M |
| 2025-01-27 | 132.83 | 135.58 | 132.59 | 135.50 | 1.0M |
| 2025-01-24 | 133.41 | 133.75 | 132.20 | 132.53 | 0.6M |
| 2025-01-23 | 132.39 | 133.42 | 131.37 | 133.25 | 0.7M |
| 2025-01-22 | 134.48 | 135.30 | 131.73 | 132.18 | 0.9M |
| 2025-01-21 | 134.67 | 136.28 | 134.47 | 135.07 | 0.6M |
| 2025-01-17 | 133.58 | 134.08 | 132.59 | 133.59 | 0.6M |
| 2025-01-16 | 130.70 | 132.85 | 130.62 | 132.62 | 0.6M |
| 2025-01-15 | 132.51 | 132.93 | 129.92 | 130.93 | 0.6M |
| 2025-01-14 | 128.87 | 130.12 | 128.47 | 129.75 | 0.5M |
| 2025-01-13 | 125.72 | 128.30 | 125.26 | 128.26 | 0.8M |
| 2025-01-10 | 127.12 | 128.00 | 126.03 | 126.21 | 0.7M |
| 2025-01-08 | 126.62 | 128.77 | 126.33 | 128.40 | 1.1M |
| 2025-01-07 | 129.05 | 129.51 | 126.89 | 127.42 | 0.9M |
| 2025-01-06 | 130.41 | 131.29 | 128.64 | 129.12 | 0.8M |
| 2025-01-03 | 129.07 | 130.44 | 128.11 | 130.18 | 0.6M |
| 2025-01-02 | 131.47 | 131.88 | 128.36 | 128.59 | 0.5M |