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
2023-12-29 1,415.50 1,426.55 1,407.15 1,414.15 0.0M
2023-12-28 1,439.00 1,440.00 1,405.00 1,429.50 0.1M
2023-12-27 1,428.10 1,467.00 1,415.00 1,425.85 0.1M
2023-12-26 1,362.00 1,421.00 1,353.05 1,408.65 0.2M
2023-12-22 1,339.85 1,358.00 1,333.70 1,348.85 0.0M
2023-12-21 1,304.50 1,332.50 1,291.90 1,328.80 0.0M
2023-12-20 1,374.85 1,374.90 1,300.00 1,304.50 0.1M
2023-12-19 1,358.70 1,394.00 1,337.30 1,364.35 0.1M
2023-12-18 1,335.00 1,371.55 1,321.55 1,352.45 0.1M
2023-12-15 1,364.90 1,368.80 1,331.50 1,337.00 0.1M
2023-12-14 1,381.00 1,384.90 1,354.00 1,356.85 0.0M
2023-12-13 1,384.70 1,384.70 1,365.00 1,374.85 0.0M
2023-12-12 1,375.50 1,384.25 1,364.55 1,375.55 0.0M
2023-12-11 1,389.95 1,390.00 1,368.45 1,373.30 0.1M
2023-12-08 1,389.45 1,389.45 1,355.10 1,365.60 0.1M
2023-12-07 1,394.00 1,403.95 1,350.00 1,368.05 0.3M
2023-12-06 1,375.00 1,397.95 1,371.00 1,393.35 0.2M
2023-12-05 1,379.90 1,413.90 1,350.15 1,359.65 0.2M
2023-12-04 1,373.90 1,395.00 1,336.10 1,354.15 1.2M
2023-12-01 1,349.80 1,414.40 1,339.10 1,360.90 0.4M
2023-11-30 1,330.00 1,348.50 1,311.25 1,329.10 0.2M
2023-11-29 1,327.00 1,330.65 1,303.25 1,319.10 0.1M
2023-11-28 1,282.00 1,341.65 1,271.20 1,317.55 0.3M
2023-11-24 1,274.00 1,278.95 1,250.00 1,262.80 0.1M
2023-11-23 1,267.25 1,269.15 1,250.10 1,256.10 0.0M
2023-11-22 1,269.45 1,279.80 1,243.55 1,258.55 0.0M
2023-11-21 1,271.55 1,284.00 1,257.95 1,269.45 0.1M
2023-11-20 1,278.00 1,306.95 1,271.05 1,282.00 0.1M
2023-11-17 1,280.00 1,284.00 1,255.05 1,271.00 0.1M
2023-11-16 1,286.00 1,289.25 1,254.40 1,263.75 0.1M
2023-11-15 1,287.50 1,312.00 1,270.00 1,279.00 0.2M
2023-11-13 1,202.95 1,323.30 1,202.95 1,268.60 0.5M
2023-11-12 1,210.00 1,210.90 1,191.00 1,204.95 0.0M
2023-11-10 1,170.00 1,209.90 1,161.25 1,187.75 0.0M
2023-11-09 1,177.00 1,187.75 1,160.00 1,166.20 0.0M
2023-11-08 1,181.00 1,211.00 1,174.30 1,179.25 0.0M
2023-11-07 1,213.90 1,225.00 1,181.00 1,193.40 0.1M
2023-11-06 1,171.35 1,221.80 1,171.35 1,202.45 0.1M
2023-11-03 1,185.45 1,193.70 1,167.00 1,168.75 0.0M
2023-11-02 1,171.00 1,194.90 1,167.95 1,185.50 0.0M
2023-11-01 1,170.00 1,199.00 1,150.00 1,179.10 0.0M
2023-10-31 1,131.15 1,175.30 1,131.15 1,162.00 0.0M
2023-10-30 1,146.90 1,154.20 1,130.00 1,131.15 0.0M
2023-10-27 1,126.00 1,156.00 1,126.00 1,141.30 0.0M
2023-10-26 1,120.00 1,143.80 1,108.25 1,138.90 0.1M
2023-10-25 1,130.00 1,153.70 1,121.55 1,136.40 0.0M
2023-10-23 1,165.15 1,181.90 1,133.05 1,140.20 0.0M
2023-10-20 1,191.80 1,198.95 1,162.60 1,180.30 0.0M
2023-10-19 1,185.00 1,198.00 1,178.60 1,189.65 0.0M
2023-10-18 1,203.25 1,211.95 1,185.00 1,191.45 0.0M
2023-10-17 1,220.00 1,227.40 1,199.50 1,203.25 0.0M
2023-10-16 1,209.00 1,234.40 1,203.95 1,214.55 0.1M
2023-10-13 1,199.00 1,229.95 1,195.00 1,202.50 0.1M
2023-10-12 1,204.00 1,213.00 1,191.55 1,200.85 0.0M
2023-10-11 1,206.00 1,212.40 1,190.30 1,197.35 0.0M
2023-10-10 1,168.05 1,204.90 1,167.00 1,197.85 0.0M
2023-10-09 1,150.05 1,179.85 1,119.00 1,176.50 0.0M
2023-10-06 1,174.95 1,192.30 1,158.55 1,183.05 0.0M
2023-10-05 1,197.00 1,203.95 1,170.00 1,178.55 0.0M
2023-10-04 1,201.00 1,215.85 1,182.75 1,188.45 0.0M
2023-10-03 1,216.85 1,230.00 1,199.00 1,208.05 0.0M
2023-09-29 1,234.00 1,244.00 1,210.00 1,216.85 0.0M
2023-09-28 1,229.95 1,241.45 1,211.00 1,230.90 0.0M
2023-09-27 1,205.05 1,243.60 1,199.00 1,228.25 0.1M
2023-09-26 1,197.95 1,230.45 1,190.00 1,212.45 0.0M
2023-09-25 1,213.00 1,213.00 1,182.00 1,197.65 0.0M
2023-09-22 1,200.00 1,212.00 1,185.15 1,198.15 0.0M
2023-09-21 1,195.00 1,205.00 1,185.00 1,195.90 0.0M
2023-09-20 1,220.00 1,220.00 1,182.00 1,196.55 0.0M
2023-09-18 1,247.95 1,247.95 1,211.95 1,218.95 0.1M
2023-09-15 1,201.00 1,274.40 1,195.85 1,240.35 0.2M
2023-09-14 1,175.00 1,228.00 1,164.00 1,198.95 0.2M
2023-09-13 1,143.45 1,172.00 1,134.60 1,161.60 0.1M
2023-09-12 1,186.60 1,197.45 1,150.10 1,159.50 0.1M
2023-09-11 1,201.15 1,220.00 1,181.00 1,186.60 0.0M
2023-09-08 1,218.80 1,228.00 1,191.95 1,210.70 0.1M
2023-09-07 1,211.10 1,221.15 1,203.00 1,207.00 0.0M
2023-09-06 1,201.25 1,225.70 1,192.10 1,211.10 0.1M
2023-09-05 1,205.00 1,222.70 1,185.10 1,201.80 0.1M
2023-09-04 1,160.30 1,205.80 1,160.00 1,197.30 0.1M
2023-09-01 1,176.00 1,176.00 1,148.10 1,154.60 0.0M
2023-08-31 1,164.00 1,194.45 1,153.05 1,165.60 0.0M
2023-08-30 1,165.00 1,168.70 1,153.00 1,159.45 0.0M
2023-08-29 1,157.20 1,168.70 1,155.05 1,158.25 0.0M
2023-08-28 1,149.00 1,168.85 1,145.05 1,158.70 0.0M
2023-08-25 1,148.20 1,161.00 1,130.15 1,136.70 0.0M
2023-08-24 1,168.95 1,187.90 1,145.00 1,149.65 0.1M
2023-08-23 1,212.00 1,233.70 1,155.10 1,162.85 0.2M
2023-08-22 1,168.05 1,232.80 1,167.50 1,207.00 0.3M
2023-08-21 1,130.10 1,194.95 1,113.50 1,164.00 0.2M
2023-08-18 1,124.90 1,149.00 1,118.05 1,130.65 0.0M
2023-08-17 1,124.80 1,129.10 1,110.30 1,123.95 0.0M
2023-08-16 1,129.80 1,129.80 1,110.10 1,119.20 0.0M
2023-08-14 1,141.00 1,143.65 1,107.45 1,130.95 0.1M
2023-08-11 1,153.00 1,176.90 1,140.05 1,151.25 0.1M
2023-08-10 1,137.00 1,164.55 1,132.50 1,143.30 0.0M
2023-08-09 1,140.00 1,151.90 1,126.00 1,138.15 0.0M
2023-08-08 1,158.00 1,163.20 1,134.25 1,136.60 0.0M
2023-08-07 1,140.00 1,156.50 1,138.10 1,151.05 0.0M
2023-08-04 1,121.00 1,150.00 1,116.90 1,133.05 0.1M
2023-08-03 1,092.00 1,118.00 1,092.00 1,113.50 0.0M
2023-08-02 1,128.00 1,128.00 1,082.80 1,098.90 0.1M
2023-08-01 1,125.00 1,133.45 1,106.95 1,128.50 0.0M
2023-07-31 1,091.50 1,135.35 1,080.00 1,118.00 0.1M
2023-07-28 1,094.80 1,099.00 1,086.80 1,093.85 0.0M
2023-07-27 1,107.90 1,107.90 1,089.35 1,094.65 0.0M
2023-07-26 1,090.00 1,107.00 1,079.20 1,099.30 0.1M
2023-07-25 1,080.25 1,090.80 1,064.95 1,085.15 0.0M
2023-07-24 1,050.00 1,082.90 1,050.00 1,070.85 0.0M
2023-07-21 1,080.00 1,092.95 1,070.00 1,076.80 0.0M
2023-07-20 1,091.05 1,112.00 1,088.00 1,094.55 0.0M
2023-07-19 1,095.00 1,109.80 1,076.35 1,097.05 0.0M
2023-07-18 1,107.95 1,114.85 1,070.00 1,087.25 0.1M
2023-07-17 1,084.40 1,111.00 1,079.05 1,098.20 0.1M
2023-07-14 1,056.05 1,088.00 1,046.05 1,073.85 0.1M
2023-07-13 1,077.00 1,083.70 1,039.00 1,047.60 0.0M
2023-07-12 1,070.00 1,084.05 1,064.30 1,069.85 0.1M
2023-07-11 1,028.10 1,065.00 1,028.10 1,049.35 0.0M
2023-07-10 1,050.00 1,055.35 1,018.00 1,027.60 0.0M
2023-07-07 1,055.30 1,070.95 1,038.00 1,049.55 0.1M
2023-07-06 1,044.45 1,066.00 1,040.05 1,051.70 0.1M
2023-07-05 1,023.80 1,048.95 1,011.75 1,036.65 0.1M
2023-07-04 1,004.95 1,043.30 1,001.50 1,014.80 0.1M
2023-07-03 1,019.00 1,022.35 1,003.00 1,014.45 0.1M
2023-06-30 1,010.00 1,028.95 1,000.70 1,009.75 0.0M
2023-06-28 999.00 1,025.75 982.15 1,008.55 0.1M
2023-06-27 974.95 990.40 974.05 986.10 0.0M
2023-06-26 973.25 978.75 962.00 974.40 0.0M
2023-06-23 984.60 984.60 963.05 965.05 0.0M
2023-06-22 983.80 995.00 970.00 977.35 0.0M
2023-06-21 957.00 986.40 957.00 975.70 0.1M
2023-06-20 975.90 978.35 948.00 956.50 0.1M
2023-06-19 993.80 1,008.40 964.85 968.30 0.1M
2023-06-16 971.70 1,012.50 970.00 983.35 0.4M
2023-06-15 902.00 968.15 895.00 956.50 0.3M
2023-06-14 889.00 908.00 877.00 902.20 0.1M
2023-06-13 891.25 912.00 884.45 887.60 0.1M
2023-06-12 889.20 907.00 878.75 891.25 0.1M
2023-06-09 892.20 892.20 875.00 881.10 0.0M
2023-06-08 885.05 898.45 872.15 882.70 0.0M
2023-06-07 890.00 900.00 877.75 885.05 0.0M
2023-06-06 898.80 909.60 879.00 886.35 0.1M
2023-06-05 876.90 899.90 871.00 890.95 0.1M
2023-06-02 877.00 877.00 868.90 870.40 0.0M
2023-06-01 874.60 876.90 867.00 870.00 0.0M
2023-05-31 865.10 876.00 860.00 868.35 0.0M
2023-05-30 870.00 879.15 857.90 865.75 0.0M
2023-05-29 882.05 886.65 860.10 869.30 0.0M
2023-05-26 908.25 912.00 869.00 875.60 0.0M
2023-05-25 874.05 909.95 868.00 900.70 0.1M
2023-05-24 870.00 877.95 864.10 866.80 0.0M
2023-05-23 872.00 880.00 865.05 867.60 0.0M
2023-05-22 870.10 872.00 866.00 867.00 0.0M
2023-05-19 874.25 874.25 865.50 867.20 0.0M
2023-05-18 876.90 876.90 866.00 867.45 0.0M
2023-05-17 874.00 888.00 867.60 869.20 0.0M
2023-05-16 872.00 903.05 867.55 870.85 0.1M
2023-05-15 870.00 872.00 866.90 867.75 0.0M
2023-05-12 870.00 874.50 866.20 868.95 0.0M
2023-05-11 872.40 877.50 866.55 869.05 0.0M
2023-05-10 877.20 888.45 860.75 865.10 0.0M
2023-05-09 879.95 899.90 865.25 869.50 0.0M
2023-05-08 872.95 915.00 865.60 876.95 0.1M
2023-05-05 869.00 871.90 865.00 867.30 0.0M
2023-05-04 873.85 873.85 866.10 867.80 0.0M
2023-05-03 869.35 876.70 858.60 867.45 0.0M
2023-05-02 863.20 882.45 863.20 869.35 0.0M
2023-04-28 855.90 865.90 851.75 862.20 0.0M
2023-04-27 849.80 852.50 842.55 849.00 0.0M
2023-04-26 838.00 873.20 837.50 849.00 0.0M
2023-04-25 841.95 850.00 833.55 837.30 0.0M
2023-04-24 851.00 852.00 832.15 836.00 0.0M
2023-04-21 849.05 854.00 842.75 844.50 0.0M
2023-04-20 855.00 863.00 846.00 849.05 0.0M
2023-04-19 862.00 867.45 851.00 853.40 0.0M
2023-04-18 857.10 872.35 855.50 856.95 0.0M
2023-04-17 860.00 867.85 855.00 856.60 0.0M
2023-04-13 869.85 874.60 858.00 864.10 0.0M
2023-04-12 863.00 886.00 858.00 865.55 0.0M
2023-04-11 863.25 870.00 854.90 857.95 0.0M
2023-04-10 876.25 876.25 852.00 856.70 0.0M
2023-04-06 872.00 874.05 866.45 867.95 0.0M
2023-04-05 861.05 876.50 860.80 869.90 0.0M
2023-04-03 832.00 871.95 832.00 864.70 0.0M
2023-03-31 824.95 855.60 805.15 829.90 0.0M
2023-03-29 811.30 828.00 810.00 819.85 0.0M
2023-03-28 835.00 835.00 810.00 815.65 0.0M
2023-03-27 854.00 854.00 825.00 827.35 0.0M
2023-03-24 866.00 876.25 844.55 849.50 0.0M
2023-03-23 877.65 882.00 868.45 869.70 0.0M
2023-03-22 875.20 885.00 875.00 877.65 0.0M
2023-03-21 881.55 888.00 868.55 872.25 0.0M
2023-03-20 904.15 904.95 872.00 878.30 0.0M
2023-03-17 908.00 913.90 900.10 902.80 0.0M
2023-03-16 905.00 910.00 895.00 903.80 0.0M
2023-03-15 908.40 915.00 900.90 901.95 0.0M
2023-03-14 905.30 913.45 902.50 905.60 0.0M
2023-03-13 911.20 917.05 901.55 905.30 0.0M
2023-03-10 917.00 924.90 911.00 915.10 0.0M
2023-03-09 920.00 924.75 914.30 919.80 0.0M
2023-03-08 923.90 929.80 915.00 918.80 0.0M
2023-03-06 939.95 944.65 912.50 921.45 0.0M
2023-03-03 932.50 940.10 925.00 927.80 0.0M
2023-03-02 930.00 936.75 924.00 929.45 0.0M
2023-03-01 918.00 934.70 916.65 929.05 0.0M
2023-02-28 918.70 922.50 912.00 917.65 0.0M
2023-02-27 931.95 933.00 915.00 916.45 0.0M
2023-02-24 935.00 941.20 930.00 931.95 0.0M
2023-02-23 930.00 942.45 928.00 932.35 0.0M
2023-02-22 960.00 963.45 925.00 931.50 0.0M
2023-02-21 974.95 979.00 960.05 961.95 0.0M
2023-02-20 991.00 991.00 967.50 969.70 0.0M
2023-02-17 985.80 990.00 978.50 981.45 0.0M
2023-02-16 995.00 995.00 959.25 985.80 0.0M
2023-02-15 990.00 995.50 983.15 992.15 0.0M
2023-02-14 992.00 992.00 973.00 982.20 0.0M
2023-02-13 993.25 993.25 975.00 984.25 0.0M
2023-02-10 985.00 988.00 978.15 985.00 0.0M
2023-02-09 968.10 984.95 968.10 979.40 0.0M
2023-02-08 977.25 985.15 966.15 973.40 0.0M
2023-02-07 972.00 974.80 964.05 969.00 0.0M
2023-02-06 965.75 974.05 962.45 967.90 0.0M
2023-02-03 975.00 976.00 962.00 965.75 0.0M
2023-02-02 969.25 980.00 960.00 970.75 0.0M
2023-02-01 991.50 994.40 965.00 970.30 0.0M
2023-01-31 971.60 986.00 971.50 983.30 0.0M
2023-01-30 977.25 990.50 967.00 973.85 0.0M
2023-01-27 985.00 994.45 960.00 969.70 0.0M
2023-01-25 997.00 997.00 983.75 989.55 0.0M
2023-01-24 986.40 997.60 982.50 992.70 0.0M
2023-01-23 1,000.00 1,000.00 985.05 989.35 0.0M
2023-01-20 994.30 998.00 985.90 994.15 0.0M
2023-01-19 991.40 1,003.00 991.40 994.30 0.0M
2023-01-18 1,002.75 1,002.75 991.25 993.50 0.0M
2023-01-17 996.25 998.00 990.05 996.30 0.0M
2023-01-16 1,004.45 1,004.45 991.00 994.10 0.0M
2023-01-13 1,000.00 1,008.50 994.00 996.10 0.0M
2023-01-12 992.70 1,000.60 992.70 997.45 0.0M
2023-01-11 995.70 1,002.70 991.30 993.85 0.0M
2023-01-10 1,000.30 1,004.65 993.15 995.70 0.0M
2023-01-09 997.20 1,009.50 995.00 999.25 0.0M
2023-01-06 1,004.45 1,009.80 995.00 998.80 0.0M
2023-01-05 1,003.00 1,014.70 995.00 998.85 0.0M
2023-01-04 1,000.90 1,030.00 998.10 1,000.95 0.0M
2023-01-03 1,007.00 1,010.00 997.20 1,000.90 0.0M
2023-01-02 1,009.25 1,009.25 997.05 1,000.10 0.0M