| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 218.56 | 222.05 | 217.77 | 221.47 | 0.0M |
| 2024-12-30 | 218.20 | 221.67 | 217.50 | 217.50 | 0.0M |
| 2024-12-27 | 220.21 | 220.50 | 218.00 | 218.94 | 0.0M |
| 2024-12-26 | 217.95 | 221.64 | 217.95 | 218.36 | 0.0M |
| 2024-12-24 | 217.31 | 221.09 | 216.00 | 218.20 | 0.0M |
| 2024-12-23 | 220.02 | 220.99 | 216.01 | 219.11 | 0.0M |
| 2024-12-20 | 214.54 | 221.22 | 214.52 | 221.21 | 0.0M |
| 2024-12-19 | 220.90 | 221.34 | 218.00 | 220.72 | 0.0M |
| 2024-12-18 | 225.74 | 226.38 | 218.78 | 218.78 | 0.0M |
| 2024-12-17 | 222.01 | 224.07 | 220.81 | 223.21 | 0.0M |
| 2024-12-16 | 221.42 | 223.83 | 218.79 | 218.79 | 0.0M |
| 2024-12-13 | 218.64 | 221.45 | 218.01 | 218.83 | 0.0M |
| 2024-12-12 | 220.91 | 221.07 | 218.00 | 219.74 | 0.0M |
| 2024-12-11 | 220.24 | 222.51 | 218.92 | 219.36 | 0.0M |
| 2024-12-10 | 219.48 | 219.48 | 214.24 | 215.25 | 0.0M |
| 2024-12-09 | 225.63 | 225.63 | 220.00 | 220.80 | 0.0M |
| 2024-12-06 | 226.28 | 228.48 | 222.40 | 222.40 | 0.0M |
| 2024-12-05 | 226.65 | 227.05 | 221.97 | 222.57 | 0.0M |
| 2024-12-04 | 237.37 | 244.92 | 235.96 | 236.99 | 0.0M |
| 2024-12-03 | 234.90 | 245.00 | 233.85 | 236.19 | 0.0M |
| 2024-12-02 | 235.51 | 235.52 | 227.91 | 233.92 | 0.0M |
| 2024-11-29 | 235.18 | 236.51 | 228.51 | 231.41 | 0.0M |
| 2024-11-27 | 228.60 | 233.01 | 226.90 | 228.80 | 0.0M |
| 2024-11-26 | 227.33 | 232.60 | 226.70 | 226.90 | 0.0M |
| 2024-11-25 | 229.57 | 234.78 | 225.00 | 225.01 | 0.0M |
| 2024-11-22 | 233.11 | 234.50 | 227.43 | 233.96 | 0.0M |
| 2024-11-21 | 226.50 | 235.27 | 226.39 | 232.47 | 0.0M |
| 2024-11-20 | 229.87 | 235.50 | 225.65 | 233.73 | 0.0M |
| 2024-11-19 | 230.86 | 233.81 | 225.93 | 228.87 | 0.0M |
| 2024-11-18 | 232.96 | 235.81 | 228.13 | 235.78 | 0.0M |
| 2024-11-15 | 228.01 | 235.50 | 226.30 | 233.40 | 0.0M |
| 2024-11-14 | 229.54 | 234.72 | 227.34 | 234.35 | 0.0M |
| 2024-11-13 | 227.05 | 235.96 | 227.05 | 227.36 | 0.0M |
| 2024-11-12 | 234.84 | 239.28 | 229.28 | 230.41 | 0.0M |
| 2024-11-11 | 235.06 | 244.90 | 235.06 | 236.94 | 0.0M |
| 2024-11-08 | 242.94 | 242.94 | 230.20 | 234.28 | 0.0M |
| 2024-11-07 | 241.70 | 244.86 | 236.79 | 244.65 | 0.0M |
| 2024-11-06 | 239.38 | 241.10 | 231.53 | 231.53 | 0.0M |
| 2024-11-05 | 233.00 | 240.76 | 231.96 | 234.95 | 0.0M |
| 2024-11-04 | 228.61 | 233.00 | 225.24 | 226.14 | 0.0M |
| 2024-11-01 | 231.52 | 231.52 | 225.30 | 225.30 | 0.0M |
| 2024-10-31 | 225.83 | 230.80 | 223.94 | 224.29 | 0.0M |
| 2024-10-30 | 227.82 | 230.81 | 223.39 | 225.07 | 0.0M |
| 2024-10-29 | 225.28 | 231.07 | 224.41 | 229.23 | 0.0M |
| 2024-10-28 | 230.00 | 231.60 | 225.66 | 229.22 | 0.0M |
| 2024-10-25 | 227.02 | 233.09 | 225.07 | 230.97 | 0.0M |
| 2024-10-24 | 225.96 | 232.77 | 223.65 | 232.77 | 0.0M |
| 2024-10-23 | 228.32 | 232.05 | 223.60 | 224.32 | 0.0M |
| 2024-10-22 | 228.48 | 232.68 | 225.32 | 225.70 | 0.0M |
| 2024-10-21 | 236.65 | 236.65 | 228.08 | 232.74 | 0.0M |
| 2024-10-18 | 232.16 | 234.31 | 229.43 | 232.10 | 0.0M |
| 2024-10-17 | 232.28 | 232.28 | 227.93 | 227.93 | 0.0M |
| 2024-10-16 | 230.59 | 232.60 | 222.24 | 224.82 | 0.0M |
| 2024-10-15 | 231.88 | 233.00 | 223.73 | 233.00 | 0.0M |
| 2024-10-14 | 225.39 | 234.16 | 225.39 | 225.76 | 0.0M |
| 2024-10-11 | 227.71 | 229.54 | 222.08 | 229.40 | 0.0M |
| 2024-10-10 | 219.33 | 225.86 | 217.94 | 219.12 | 0.0M |
| 2024-10-09 | 226.68 | 228.09 | 218.79 | 220.69 | 0.0M |
| 2024-10-08 | 227.27 | 229.79 | 220.94 | 222.95 | 0.0M |
| 2024-10-07 | 228.61 | 228.61 | 217.22 | 217.47 | 0.0M |
| 2024-10-04 | 232.05 | 233.98 | 224.55 | 226.02 | 0.0M |
| 2024-10-03 | 235.37 | 235.50 | 224.97 | 235.50 | 0.0M |
| 2024-10-02 | 229.99 | 234.58 | 229.19 | 234.50 | 0.0M |
| 2024-10-01 | 239.05 | 242.13 | 229.39 | 231.22 | 0.0M |
| 2024-09-30 | 233.21 | 240.55 | 230.56 | 232.90 | 0.0M |
| 2024-09-27 | 236.63 | 243.67 | 233.61 | 233.61 | 0.0M |
| 2024-09-26 | 243.18 | 246.47 | 237.80 | 240.43 | 0.0M |
| 2024-09-25 | 237.08 | 242.70 | 232.81 | 238.55 | 0.0M |
| 2024-09-24 | 241.60 | 244.74 | 236.35 | 238.43 | 0.0M |
| 2024-09-23 | 238.66 | 239.13 | 231.21 | 232.60 | 0.0M |
| 2024-09-20 | 239.45 | 240.83 | 231.10 | 231.10 | 0.0M |
| 2024-09-19 | 236.54 | 238.63 | 228.00 | 229.33 | 0.0M |
| 2024-09-18 | 227.05 | 231.78 | 219.32 | 229.53 | 0.0M |
| 2024-09-17 | 223.91 | 229.86 | 219.56 | 224.21 | 0.0M |
| 2024-09-16 | 227.62 | 231.26 | 225.74 | 227.16 | 0.0M |
| 2024-09-13 | 224.75 | 228.06 | 221.80 | 221.84 | 0.0M |
| 2024-09-12 | 223.61 | 225.00 | 219.90 | 225.00 | 0.0M |
| 2024-09-11 | 215.29 | 222.07 | 214.88 | 215.62 | 0.0M |
| 2024-09-10 | 213.98 | 217.84 | 212.92 | 215.90 | 0.0M |
| 2024-09-09 | 212.90 | 217.18 | 212.90 | 213.57 | 0.0M |
| 2024-09-06 | 216.53 | 223.57 | 212.69 | 212.70 | 0.0M |
| 2024-09-05 | 216.41 | 220.00 | 212.07 | 212.21 | 0.0M |
| 2024-09-04 | 216.52 | 219.49 | 211.56 | 212.76 | 0.0M |
| 2024-09-03 | 219.90 | 220.99 | 212.12 | 217.36 | 0.0M |
| 2024-08-30 | 223.64 | 223.64 | 216.74 | 216.88 | 0.0M |
| 2024-08-29 | 222.80 | 223.46 | 217.41 | 217.41 | 0.0M |
| 2024-08-28 | 218.71 | 223.43 | 216.36 | 217.64 | 0.0M |
| 2024-08-27 | 217.71 | 224.03 | 215.88 | 218.36 | 0.0M |
| 2024-08-26 | 221.24 | 223.37 | 217.85 | 218.10 | 0.0M |
| 2024-08-23 | 217.03 | 225.00 | 215.62 | 218.41 | 0.0M |
| 2024-08-22 | 222.47 | 222.47 | 215.00 | 215.00 | 0.0M |
| 2024-08-21 | 221.43 | 224.41 | 215.89 | 223.10 | 0.0M |
| 2024-08-20 | 216.37 | 220.00 | 214.19 | 218.81 | 0.0M |
| 2024-08-19 | 216.00 | 219.00 | 216.00 | 216.00 | 0.0M |
| 2024-08-16 | 213.62 | 217.00 | 213.51 | 214.72 | 0.0M |
| 2024-08-15 | 212.37 | 220.85 | 210.79 | 213.95 | 0.0M |
| 2024-08-14 | 212.13 | 218.32 | 212.13 | 212.31 | 0.0M |
| 2024-08-13 | 209.11 | 215.42 | 209.11 | 210.68 | 0.0M |
| 2024-08-12 | 209.26 | 215.64 | 209.26 | 209.74 | 0.0M |
| 2024-08-09 | 208.80 | 211.95 | 207.95 | 211.95 | 0.0M |
| 2024-08-08 | 208.57 | 215.47 | 207.95 | 209.36 | 0.0M |
| 2024-08-07 | 212.92 | 216.30 | 207.75 | 216.30 | 0.0M |
| 2024-08-06 | 209.07 | 214.40 | 204.76 | 207.34 | 0.0M |
| 2024-08-05 | 208.00 | 215.08 | 202.27 | 206.70 | 0.0M |
| 2024-08-02 | 209.34 | 215.49 | 207.31 | 214.81 | 0.0M |
| 2024-08-01 | 211.00 | 215.59 | 206.77 | 215.59 | 0.0M |
| 2024-07-31 | 221.67 | 222.70 | 216.28 | 216.28 | 0.0M |
| 2024-07-30 | 220.44 | 225.22 | 219.52 | 219.65 | 0.0M |
| 2024-07-29 | 217.00 | 225.78 | 213.44 | 215.67 | 0.0M |
| 2024-07-26 | 217.40 | 225.88 | 215.44 | 219.35 | 0.0M |
| 2024-07-25 | 211.29 | 221.60 | 211.29 | 220.90 | 0.0M |
| 2024-07-24 | 219.90 | 221.97 | 213.86 | 213.86 | 0.0M |
| 2024-07-23 | 225.26 | 228.14 | 218.31 | 218.31 | 0.0M |
| 2024-07-22 | 222.57 | 225.14 | 217.59 | 218.14 | 0.0M |
| 2024-07-19 | 215.50 | 218.09 | 213.39 | 213.39 | 0.0M |
| 2024-07-18 | 223.89 | 223.89 | 215.56 | 215.67 | 0.0M |
| 2024-07-17 | 225.29 | 227.11 | 219.56 | 219.76 | 0.0M |
| 2024-07-16 | 220.06 | 223.99 | 216.17 | 219.71 | 0.0M |
| 2024-07-15 | 220.35 | 227.82 | 217.00 | 217.33 | 0.0M |
| 2024-07-12 | 219.66 | 223.05 | 219.64 | 220.59 | 0.0M |
| 2024-07-11 | 223.59 | 223.73 | 218.26 | 219.64 | 0.0M |
| 2024-07-10 | 219.37 | 223.64 | 218.11 | 220.14 | 0.0M |
| 2024-07-09 | 223.44 | 224.00 | 217.60 | 217.60 | 0.0M |
| 2024-07-08 | 225.72 | 228.44 | 220.48 | 223.57 | 0.0M |
| 2024-07-05 | 220.67 | 225.99 | 218.20 | 218.39 | 0.0M |
| 2024-07-03 | 217.92 | 224.96 | 215.83 | 221.69 | 0.0M |
| 2024-07-02 | 213.68 | 220.53 | 213.60 | 216.10 | 0.0M |
| 2024-07-01 | 221.39 | 223.24 | 214.72 | 216.12 | 0.0M |
| 2024-06-28 | 209.89 | 216.78 | 209.54 | 214.55 | 0.0M |
| 2024-06-27 | 213.01 | 217.14 | 212.00 | 216.82 | 0.0M |
| 2024-06-26 | 209.29 | 214.21 | 209.14 | 214.21 | 0.0M |
| 2024-06-25 | 217.90 | 217.90 | 210.44 | 212.12 | 0.0M |
| 2024-06-24 | 223.73 | 224.97 | 217.72 | 217.72 | 0.0M |
| 2024-06-21 | 215.26 | 219.79 | 214.32 | 215.69 | 0.0M |
| 2024-06-20 | 215.81 | 221.17 | 214.85 | 221.17 | 0.0M |
| 2024-06-18 | 215.68 | 222.70 | 214.64 | 222.70 | 0.0M |
| 2024-06-17 | 214.00 | 217.97 | 210.56 | 217.95 | 0.0M |
| 2024-06-14 | 209.82 | 217.70 | 206.96 | 217.70 | 0.0M |
| 2024-06-13 | 220.86 | 222.92 | 216.95 | 222.92 | 0.0M |
| 2024-06-12 | 228.67 | 231.49 | 223.24 | 223.49 | 0.0M |
| 2024-06-11 | 226.42 | 227.22 | 220.22 | 222.66 | 0.0M |
| 2024-06-10 | 223.75 | 227.95 | 221.23 | 223.45 | 0.0M |
| 2024-06-07 | 229.81 | 230.30 | 223.75 | 223.75 | 0.0M |
| 2024-06-06 | 231.18 | 231.20 | 227.18 | 230.94 | 0.0M |
| 2024-06-05 | 231.08 | 232.00 | 228.50 | 229.05 | 0.0M |
| 2024-06-04 | 235.42 | 235.42 | 227.71 | 231.08 | 0.0M |
| 2024-06-03 | 238.63 | 239.79 | 233.20 | 234.70 | 0.0M |
| 2024-05-31 | 231.87 | 241.29 | 228.41 | 231.49 | 0.0M |
| 2024-05-30 | 236.31 | 236.35 | 228.61 | 230.26 | 0.0M |
| 2024-05-29 | 235.03 | 236.30 | 228.44 | 228.44 | 0.0M |
| 2024-05-28 | 234.95 | 234.95 | 232.74 | 233.53 | 0.0M |
| 2024-05-24 | 232.52 | 237.30 | 231.97 | 233.47 | 0.0M |
| 2024-05-23 | 241.16 | 241.16 | 232.33 | 235.88 | 0.0M |
| 2024-05-22 | 232.24 | 238.37 | 229.00 | 236.44 | 0.0M |
| 2024-05-21 | 227.16 | 232.04 | 227.16 | 228.58 | 0.0M |
| 2024-05-20 | 230.97 | 231.36 | 227.54 | 231.05 | 0.0M |
| 2024-05-17 | 227.95 | 230.87 | 223.96 | 226.00 | 0.0M |
| 2024-05-16 | 227.50 | 232.06 | 225.00 | 231.28 | 0.0M |
| 2024-05-15 | 230.55 | 231.27 | 227.78 | 228.39 | 0.1M |
| 2024-05-14 | 228.30 | 229.66 | 225.07 | 225.42 | 0.0M |
| 2024-05-13 | 228.45 | 231.54 | 224.28 | 225.52 | 0.0M |
| 2024-05-10 | 231.10 | 231.74 | 229.45 | 231.54 | 0.0M |
| 2024-05-09 | 226.67 | 232.26 | 226.67 | 227.50 | 0.0M |
| 2024-05-08 | 228.16 | 228.95 | 224.97 | 226.22 | 0.0M |
| 2024-05-07 | 224.05 | 224.80 | 221.36 | 222.01 | 0.0M |
| 2024-05-06 | 224.05 | 224.05 | 220.45 | 221.20 | 0.0M |
| 2024-05-03 | 223.25 | 223.80 | 219.25 | 220.26 | 0.0M |
| 2024-05-02 | 218.30 | 221.58 | 215.27 | 216.11 | 0.0M |
| 2024-05-01 | 221.50 | 222.20 | 212.50 | 212.50 | 0.0M |
| 2024-04-30 | 217.95 | 222.47 | 215.53 | 219.40 | 0.0M |
| 2024-04-29 | 220.98 | 222.97 | 218.73 | 220.85 | 0.0M |
| 2024-04-26 | 220.06 | 226.94 | 220.06 | 221.97 | 0.0M |
| 2024-04-25 | 222.77 | 227.50 | 217.76 | 219.85 | 0.0M |
| 2024-04-24 | 231.61 | 231.61 | 221.85 | 222.76 | 0.0M |
| 2024-04-23 | 220.27 | 227.94 | 220.27 | 227.59 | 0.0M |
| 2024-04-22 | 215.71 | 223.83 | 215.71 | 223.83 | 0.0M |
| 2024-04-19 | 222.05 | 222.26 | 219.05 | 219.80 | 0.0M |
| 2024-04-18 | 220.79 | 224.00 | 218.98 | 219.46 | 0.0M |
| 2024-04-17 | 225.33 | 225.33 | 220.60 | 220.60 | 0.0M |
| 2024-04-16 | 220.34 | 223.10 | 215.40 | 217.57 | 0.0M |
| 2024-04-15 | 222.72 | 225.18 | 217.65 | 221.64 | 0.0M |
| 2024-04-12 | 221.22 | 223.00 | 216.00 | 220.16 | 0.0M |
| 2024-04-11 | 218.20 | 222.17 | 217.70 | 219.96 | 0.0M |
| 2024-04-10 | 218.75 | 222.08 | 217.52 | 218.12 | 0.0M |
| 2024-04-09 | 223.50 | 223.50 | 218.50 | 219.40 | 0.0M |
| 2024-04-08 | 227.29 | 229.37 | 223.28 | 224.08 | 0.0M |
| 2024-04-05 | 222.90 | 224.51 | 219.53 | 221.21 | 0.0M |
| 2024-04-04 | 223.65 | 226.45 | 221.09 | 225.00 | 0.0M |
| 2024-04-03 | 222.16 | 225.94 | 219.77 | 225.94 | 0.0M |
| 2024-04-02 | 223.04 | 224.63 | 219.30 | 220.00 | 0.0M |
| 2024-04-01 | 222.75 | 231.00 | 222.75 | 225.00 | 0.0M |
| 2024-03-28 | 227.79 | 228.20 | 225.20 | 227.80 | 0.0M |
| 2024-03-27 | 233.36 | 233.36 | 225.04 | 225.84 | 0.0M |
| 2024-03-26 | 229.80 | 229.80 | 227.20 | 227.70 | 0.0M |
| 2024-03-25 | 228.98 | 228.98 | 224.10 | 226.80 | 0.0M |
| 2024-03-22 | 227.32 | 228.40 | 221.07 | 222.50 | 0.0M |
| 2024-03-21 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2024-03-20 | 224.66 | 224.66 | 221.69 | 221.69 | 0.0M |
| 2024-03-19 | 222.25 | 224.66 | 221.65 | 224.66 | 0.0M |
| 2024-03-15 | 220.60 | 220.60 | 218.75 | 218.75 | 0.0M |
| 2024-03-12 | 216.68 | 216.80 | 214.31 | 214.32 | 0.0M |
| 2024-03-11 | 213.95 | 214.40 | 211.70 | 214.40 | 0.0M |
| 2024-03-08 | 213.60 | 215.51 | 212.80 | 212.80 | 0.0M |
| 2024-03-06 | 217.10 | 217.10 | 215.40 | 215.40 | 0.0M |
| 2024-03-01 | 208.70 | 210.30 | 208.70 | 210.30 | 0.0M |
| 2024-02-28 | 210.50 | 214.21 | 210.50 | 212.97 | 0.0M |
| 2024-02-26 | 212.30 | 212.30 | 212.30 | 212.30 | 0.0M |
| 2024-02-23 | 211.21 | 211.21 | 209.50 | 209.50 | 0.0M |
| 2024-02-22 | 206.00 | 206.00 | 205.20 | 205.48 | 0.0M |
| 2024-02-21 | 206.10 | 206.10 | 206.02 | 206.02 | 0.0M |
| 2024-02-20 | 204.46 | 204.46 | 204.46 | 204.46 | 0.0M |
| 2024-02-16 | 201.60 | 202.70 | 200.00 | 200.80 | 0.0M |
| 2024-02-15 | 199.40 | 199.40 | 196.41 | 196.47 | 0.0M |
| 2024-02-14 | 190.66 | 190.66 | 187.16 | 190.64 | 0.0M |
| 2024-02-13 | 188.25 | 189.00 | 184.95 | 188.75 | 0.0M |
| 2024-02-12 | 187.23 | 189.26 | 187.23 | 189.26 | 0.0M |
| 2024-02-09 | 190.12 | 190.90 | 190.12 | 190.90 | 0.0M |
| 2024-02-07 | 190.97 | 190.97 | 190.97 | 190.97 | 0.0M |
| 2024-02-06 | 191.65 | 192.10 | 188.65 | 188.65 | 0.0M |
| 2024-02-05 | 188.85 | 188.85 | 188.85 | 188.85 | 0.0M |
| 2024-02-02 | 190.15 | 190.15 | 190.15 | 190.15 | 0.0M |
| 2024-02-01 | 189.00 | 190.34 | 189.00 | 190.34 | 0.0M |
| 2024-01-31 | 187.92 | 187.92 | 187.92 | 187.92 | 0.0M |
| 2024-01-30 | 188.82 | 191.99 | 188.82 | 191.99 | 0.0M |
| 2024-01-29 | 187.00 | 189.55 | 187.00 | 189.55 | 0.0M |
| 2024-01-26 | 189.49 | 189.49 | 187.86 | 187.86 | 0.0M |
| 2024-01-25 | 187.45 | 187.45 | 187.45 | 187.45 | 0.0M |
| 2024-01-24 | 189.10 | 189.10 | 185.50 | 185.50 | 0.0M |
| 2024-01-23 | 183.95 | 186.25 | 181.80 | 186.25 | 0.0M |
| 2024-01-22 | 188.96 | 188.96 | 188.96 | 188.96 | 0.0M |
| 2024-01-19 | 183.86 | 184.00 | 183.86 | 184.00 | 0.0M |
| 2024-01-18 | 187.23 | 187.25 | 187.23 | 187.25 | 0.0M |
| 2024-01-17 | 182.70 | 182.70 | 182.70 | 182.70 | 0.0M |
| 2024-01-16 | 184.40 | 184.45 | 180.55 | 184.45 | 0.0M |
| 2024-01-12 | 186.45 | 186.45 | 186.45 | 186.45 | 0.0M |
| 2024-01-11 | 181.24 | 182.00 | 181.24 | 182.00 | 0.0M |
| 2024-01-10 | 179.30 | 181.15 | 178.56 | 178.56 | 0.0M |
| 2024-01-09 | 178.40 | 178.40 | 178.40 | 178.40 | 0.0M |
| 2024-01-08 | 175.55 | 178.26 | 175.55 | 178.26 | 0.0M |
| 2024-01-05 | 175.72 | 176.07 | 175.72 | 175.72 | 0.0M |
| 2024-01-03 | 173.95 | 174.83 | 173.95 | 174.83 | 0.0M |