| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 358.15 | 359.70 | 352.65 | 356.10 | 0.5M |
| 2022-12-29 | 356.55 | 363.35 | 355.15 | 360.30 | 0.4M |
| 2022-12-28 | 363.95 | 367.05 | 358.15 | 359.62 | 0.6M |
| 2022-12-23 | 362.95 | 367.20 | 361.85 | 362.32 | 0.2M |
| 2022-12-22 | 364.70 | 371.25 | 364.70 | 368.20 | 0.5M |
| 2022-12-21 | 362.60 | 368.30 | 358.90 | 365.05 | 0.4M |
| 2022-12-20 | 357.90 | 364.30 | 357.70 | 361.10 | 0.4M |
| 2022-12-19 | 357.35 | 364.75 | 357.15 | 363.77 | 0.4M |
| 2022-12-16 | 364.25 | 365.15 | 356.43 | 356.43 | 0.5M |
| 2022-12-15 | 360.95 | 367.65 | 359.70 | 362.32 | 0.5M |
| 2022-12-14 | 369.25 | 372.00 | 363.25 | 363.60 | 0.7M |
| 2022-12-13 | 363.25 | 371.30 | 362.15 | 368.00 | 0.5M |
| 2022-12-12 | 358.95 | 361.40 | 356.85 | 358.77 | 0.2M |
| 2022-12-09 | 360.65 | 361.15 | 353.40 | 360.25 | 0.7M |
| 2022-12-08 | 363.05 | 369.15 | 362.40 | 366.52 | 0.2M |
| 2022-12-07 | 361.95 | 363.30 | 356.00 | 360.55 | 0.4M |
| 2022-12-06 | 364.95 | 368.30 | 361.55 | 365.15 | 3.3M |
| 2022-12-05 | 361.95 | 371.40 | 361.95 | 369.18 | 0.6M |
| 2022-12-02 | 368.70 | 370.60 | 363.10 | 368.45 | 0.6M |
| 2022-12-01 | 374.60 | 380.35 | 373.15 | 378.00 | 0.3M |
| 2022-11-30 | 377.60 | 381.85 | 374.75 | 381.20 | 0.3M |
| 2022-11-29 | 368.70 | 376.97 | 368.10 | 375.35 | 1.0M |
| 2022-11-28 | 357.70 | 362.95 | 355.35 | 361.27 | 0.4M |
| 2022-11-25 | 363.60 | 369.50 | 363.60 | 367.50 | 0.5M |
| 2022-11-24 | 359.60 | 364.25 | 356.00 | 363.05 | 0.6M |
| 2022-11-23 | 360.65 | 368.50 | 355.47 | 359.07 | 0.6M |
| 2022-11-22 | 351.35 | 357.05 | 345.85 | 356.88 | 10.7M |
| 2022-11-21 | 343.40 | 351.40 | 338.85 | 340.00 | 15.9M |
| 2022-11-18 | 353.35 | 354.10 | 340.45 | 342.70 | 30.9M |
| 2022-11-17 | 351.15 | 353.40 | 347.30 | 351.10 | 6.6M |
| 2022-11-16 | 358.80 | 362.40 | 355.45 | 358.70 | 5.5M |
| 2022-11-15 | 348.10 | 358.70 | 348.10 | 353.98 | 38.4M |
| 2022-11-14 | 349.15 | 355.40 | 349.15 | 355.10 | 1.2M |
| 2022-11-11 | 356.75 | 357.90 | 348.80 | 352.75 | 0.6M |
| 2022-11-10 | 366.05 | 371.35 | 357.75 | 359.52 | 1.2M |
| 2022-11-09 | 378.65 | 379.60 | 373.60 | 374.68 | 0.4M |
| 2022-11-08 | 390.75 | 391.45 | 379.25 | 382.80 | 13.5M |
| 2022-11-07 | 390.70 | 395.60 | 388.55 | 394.68 | 30.4M |
| 2022-11-04 | 397.30 | 399.45 | 393.00 | 394.68 | 20.4M |
| 2022-11-03 | 385.00 | 394.00 | 384.90 | 391.62 | 0.8M |
| 2022-11-02 | 383.55 | 391.10 | 383.45 | 388.10 | 9.4M |
| 2022-11-01 | 383.60 | 385.55 | 377.90 | 379.73 | 3.6M |
| 2022-10-31 | 380.40 | 382.45 | 373.00 | 379.93 | 1.6M |
| 2022-10-28 | 378.95 | 390.80 | 371.64 | 377.32 | 1.1M |
| 2022-10-27 | 365.40 | 376.50 | 365.40 | 375.65 | 1.1M |
| 2022-10-26 | 355.25 | 363.90 | 353.85 | 362.18 | 0.8M |
| 2022-10-25 | 358.05 | 360.50 | 355.05 | 358.20 | 0.9M |
| 2022-10-24 | 361.20 | 362.05 | 354.50 | 360.90 | 0.5M |
| 2022-10-21 | 366.45 | 366.45 | 361.65 | 363.60 | 0.6M |
| 2022-10-20 | 367.10 | 369.05 | 362.75 | 366.52 | 1.1M |
| 2022-10-19 | 359.35 | 360.70 | 355.00 | 357.50 | 0.9M |
| 2022-10-18 | 365.00 | 367.45 | 357.80 | 358.30 | 0.6M |
| 2022-10-17 | 365.30 | 372.20 | 360.35 | 363.25 | 0.8M |
| 2022-10-14 | 375.65 | 378.80 | 364.20 | 367.55 | 0.6M |
| 2022-10-13 | 368.75 | 375.20 | 368.30 | 372.07 | 0.8M |
| 2022-10-12 | 375.05 | 375.60 | 364.50 | 366.43 | 1.6M |
| 2022-10-11 | 372.30 | 375.00 | 367.25 | 370.70 | 0.7M |
| 2022-10-10 | 379.15 | 384.60 | 370.95 | 377.50 | 1.0M |
| 2022-10-07 | 376.70 | 385.40 | 370.40 | 379.93 | 1.0M |
| 2022-10-06 | 369.25 | 380.05 | 368.95 | 375.45 | 0.6M |
| 2022-10-05 | 370.15 | 374.45 | 362.20 | 369.43 | 1.1M |
| 2022-10-04 | 372.05 | 374.50 | 363.85 | 371.52 | 0.5M |
| 2022-10-03 | 362.75 | 373.70 | 362.60 | 372.90 | 1.5M |
| 2022-09-30 | 356.25 | 362.15 | 353.65 | 359.02 | 1.8M |
| 2022-09-29 | 355.80 | 357.90 | 347.50 | 351.48 | 1.6M |
| 2022-09-28 | 354.35 | 358.90 | 346.80 | 353.98 | 1.0M |
| 2022-09-27 | 344.20 | 354.10 | 343.80 | 351.82 | 0.5M |
| 2022-09-26 | 332.45 | 344.85 | 332.45 | 342.18 | 0.7M |
| 2022-09-23 | 357.00 | 357.00 | 337.80 | 341.20 | 0.9M |
| 2022-09-22 | 352.15 | 360.55 | 350.45 | 356.05 | 0.5M |
| 2022-09-21 | 362.60 | 366.10 | 354.20 | 354.52 | 0.9M |
| 2022-09-20 | 354.90 | 355.85 | 348.90 | 349.43 | 0.9M |
| 2022-09-16 | 360.95 | 367.40 | 355.45 | 357.65 | 2.1M |
| 2022-09-15 | 371.60 | 374.85 | 362.20 | 364.07 | 0.8M |
| 2022-09-14 | 361.60 | 375.05 | 359.95 | 371.88 | 1.4M |
| 2022-09-13 | 360.35 | 366.95 | 357.80 | 364.88 | 1.0M |
| 2022-09-12 | 355.70 | 361.15 | 351.30 | 358.20 | 0.9M |
| 2022-09-09 | 355.70 | 364.70 | 355.55 | 355.55 | 0.4M |
| 2022-09-08 | 355.40 | 360.50 | 351.30 | 355.70 | 1.1M |
| 2022-09-07 | 373.25 | 373.25 | 351.85 | 353.93 | 2.1M |
| 2022-09-06 | 397.00 | 397.30 | 372.65 | 372.80 | 3.8M |
| 2022-09-05 | 394.70 | 402.50 | 394.50 | 402.12 | 0.9M |
| 2022-09-02 | 381.30 | 382.25 | 372.85 | 377.32 | 2.1M |
| 2022-09-01 | 382.15 | 383.40 | 378.00 | 378.25 | 0.6M |
| 2022-08-31 | 384.60 | 389.20 | 374.30 | 381.27 | 1.0M |
| 2022-08-30 | 400.95 | 406.10 | 385.50 | 388.40 | 0.6M |
| 2022-08-26 | 402.05 | 408.60 | 400.50 | 406.00 | 0.3M |
| 2022-08-25 | 408.75 | 409.10 | 399.65 | 402.27 | 0.8M |
| 2022-08-24 | 399.45 | 405.70 | 399.15 | 403.25 | 2.6M |
| 2022-08-23 | 392.15 | 396.35 | 387.75 | 395.10 | 2.3M |
| 2022-08-22 | 375.15 | 389.40 | 373.60 | 386.27 | 1.5M |
| 2022-08-19 | 368.50 | 376.60 | 368.50 | 375.55 | 0.2M |
| 2022-08-18 | 363.95 | 371.20 | 312.60 | 370.55 | 11.0M |
| 2022-08-17 | 361.85 | 364.95 | 357.95 | 362.43 | 2.5M |
| 2022-08-16 | 356.65 | 367.75 | 355.75 | 367.32 | 36.3M |
| 2022-08-15 | 362.80 | 362.80 | 347.75 | 351.10 | 12.8M |
| 2022-08-12 | 359.25 | 365.45 | 357.65 | 359.07 | 0.5M |
| 2022-08-11 | 355.00 | 363.35 | 352.15 | 362.07 | 0.9M |
| 2022-08-10 | 360.95 | 362.55 | 352.90 | 354.77 | 2.3M |
| 2022-08-09 | 352.65 | 364.35 | 351.05 | 362.65 | 0.2M |
| 2022-08-08 | 356.70 | 359.25 | 348.25 | 352.70 | 12.6M |
| 2022-08-05 | 349.55 | 355.50 | 346.15 | 353.30 | 6.1M |
| 2022-08-04 | 357.70 | 363.30 | 351.55 | 353.50 | 21.4M |
| 2022-08-03 | 367.95 | 368.60 | 360.70 | 365.50 | 28.5M |
| 2022-08-02 | 362.70 | 369.55 | 360.40 | 365.80 | 46.4M |
| 2022-08-01 | 366.80 | 373.70 | 359.35 | 362.02 | 35.0M |
| 2022-07-29 | 361.50 | 369.60 | 358.25 | 368.30 | 0.8M |
| 2022-07-28 | 362.00 | 364.00 | 355.95 | 357.90 | 1.7M |
| 2022-07-27 | 362.90 | 365.70 | 352.85 | 355.85 | 1.1M |
| 2022-07-26 | 353.80 | 362.55 | 353.20 | 360.85 | 1.4M |
| 2022-07-25 | 338.00 | 342.85 | 335.15 | 341.20 | 0.8M |
| 2022-07-22 | 340.45 | 344.10 | 333.90 | 342.50 | 0.7M |
| 2022-07-21 | 347.35 | 348.35 | 332.30 | 332.80 | 0.9M |
| 2022-07-20 | 342.20 | 353.65 | 341.80 | 348.60 | 0.6M |
| 2022-07-19 | 340.55 | 344.90 | 339.05 | 340.35 | 0.7M |
| 2022-07-18 | 331.85 | 343.50 | 330.45 | 341.20 | 0.8M |
| 2022-07-15 | 322.10 | 330.75 | 319.25 | 328.60 | 0.8M |
| 2022-07-14 | 343.45 | 343.45 | 321.35 | 322.75 | 1.9M |
| 2022-07-13 | 339.15 | 344.15 | 334.65 | 341.43 | 0.5M |
| 2022-07-12 | 341.70 | 346.95 | 333.75 | 333.82 | 0.5M |
| 2022-07-11 | 332.20 | 344.20 | 332.15 | 341.88 | 0.5M |
| 2022-07-08 | 347.15 | 351.50 | 334.20 | 335.85 | 0.6M |
| 2022-07-07 | 333.20 | 348.05 | 332.90 | 346.38 | 0.6M |
| 2022-07-06 | 337.95 | 346.72 | 328.45 | 330.35 | 0.5M |
| 2022-07-05 | 345.75 | 350.55 | 336.25 | 338.05 | 2.3M |
| 2022-07-04 | 340.95 | 348.70 | 337.05 | 347.02 | 0.5M |
| 2022-07-01 | 340.85 | 346.40 | 329.75 | 331.05 | 0.5M |
| 2022-06-30 | 344.45 | 353.05 | 342.55 | 344.23 | 1.3M |
| 2022-06-29 | 348.40 | 358.65 | 345.70 | 355.20 | 0.7M |
| 2022-06-28 | 340.10 | 347.50 | 340.10 | 346.20 | 0.6M |
| 2022-06-27 | 325.05 | 335.40 | 324.70 | 334.93 | 0.8M |
| 2022-06-24 | 325.10 | 329.35 | 320.50 | 321.32 | 1.2M |
| 2022-06-23 | 328.90 | 339.00 | 325.65 | 328.40 | 0.7M |
| 2022-06-22 | 338.25 | 341.45 | 329.20 | 331.32 | 1.0M |
| 2022-06-21 | 354.50 | 356.20 | 346.60 | 346.98 | 1.5M |
| 2022-06-20 | 339.90 | 355.65 | 338.70 | 354.12 | 0.7M |
| 2022-06-17 | 349.00 | 360.20 | 344.00 | 351.38 | 1.4M |
| 2022-06-16 | 358.95 | 367.45 | 349.25 | 351.68 | 1.2M |
| 2022-06-15 | 348.80 | 357.40 | 342.70 | 356.88 | 0.9M |
| 2022-06-14 | 337.35 | 355.90 | 336.30 | 354.52 | 1.3M |
| 2022-06-13 | 345.90 | 347.85 | 334.50 | 335.70 | 1.0M |
| 2022-06-10 | 353.25 | 353.25 | 348.10 | 349.12 | 1.2M |
| 2022-06-09 | 358.55 | 361.05 | 353.70 | 354.57 | 1.1M |
| 2022-06-08 | 357.70 | 360.40 | 353.65 | 354.18 | 0.9M |
| 2022-06-07 | 350.00 | 356.65 | 349.05 | 353.55 | 0.9M |
| 2022-06-01 | 354.00 | 357.20 | 348.40 | 350.65 | 1.4M |
| 2022-05-31 | 359.60 | 365.00 | 358.75 | 363.15 | 0.7M |
| 2022-05-30 | 357.90 | 360.20 | 351.55 | 353.70 | 0.4M |
| 2022-05-27 | 356.50 | 358.40 | 350.30 | 353.70 | 0.5M |
| 2022-05-25 | 343.05 | 353.50 | 342.40 | 352.50 | 12.9M |
| 2022-05-24 | 338.10 | 340.65 | 336.40 | 340.05 | 0.5M |
| 2022-05-23 | 337.55 | 339.65 | 334.15 | 337.60 | 5.6M |
| 2022-05-20 | 336.35 | 340.90 | 333.25 | 335.90 | 0.8M |
| 2022-05-19 | 339.75 | 340.35 | 330.30 | 331.05 | 3.0M |
| 2022-05-18 | 339.05 | 344.40 | 337.85 | 342.18 | 51.5M |
| 2022-05-16 | 329.25 | 332.80 | 328.30 | 331.73 | 10.7M |
| 2022-05-13 | 331.45 | 336.05 | 328.30 | 334.12 | 1.2M |
| 2022-05-12 | 324.15 | 339.60 | 324.15 | 330.00 | 1.0M |
| 2022-05-11 | 321.55 | 332.50 | 321.45 | 329.68 | 3.9M |
| 2022-05-10 | 317.00 | 321.60 | 307.80 | 319.68 | 7.1M |
| 2022-05-09 | 334.40 | 335.35 | 321.70 | 323.35 | 0.9M |
| 2022-05-06 | 330.35 | 340.70 | 329.80 | 336.57 | 0.6M |
| 2022-05-05 | 339.55 | 339.55 | 328.90 | 336.73 | 20.8M |
| 2022-05-04 | 320.25 | 343.50 | 317.25 | 336.27 | 15.9M |
| 2022-05-03 | 320.50 | 324.85 | 316.30 | 322.50 | 40.7M |
| 2022-04-29 | 326.00 | 327.40 | 320.35 | 325.40 | 0.8M |
| 2022-04-28 | 326.15 | 328.30 | 319.75 | 321.48 | 0.7M |
| 2022-04-27 | 329.50 | 332.25 | 318.70 | 325.30 | 1.1M |
| 2022-04-26 | 317.60 | 322.24 | 307.05 | 314.82 | 0.7M |
| 2022-04-25 | 313.25 | 317.65 | 309.40 | 312.90 | 1.0M |
| 2022-04-22 | 325.75 | 329.40 | 324.60 | 325.90 | 0.3M |
| 2022-04-21 | 338.35 | 339.20 | 332.35 | 334.62 | 0.8M |
| 2022-04-20 | 335.65 | 339.70 | 335.25 | 335.80 | 0.5M |
| 2022-04-19 | 344.00 | 347.15 | 336.50 | 338.77 | 0.8M |
| 2022-04-14 | 341.82 | 341.82 | 331.52 | 331.52 | 0.0M |
| 2022-04-13 | 334.00 | 344.50 | 331.52 | 331.52 | 0.1M |
| 2022-04-12 | 332.45 | 338.25 | 330.75 | 331.52 | 0.4M |
| 2022-04-11 | 337.60 | 337.65 | 328.35 | 329.82 | 0.5M |
| 2022-04-08 | 329.15 | 339.20 | 328.75 | 336.20 | 0.6M |
| 2022-04-07 | 329.80 | 332.75 | 326.60 | 326.68 | 0.6M |
| 2022-04-06 | 325.70 | 334.45 | 325.30 | 332.60 | 0.6M |
| 2022-04-05 | 327.75 | 331.90 | 325.60 | 331.10 | 0.4M |
| 2022-04-04 | 331.95 | 333.70 | 326.60 | 330.75 | 0.8M |
| 2022-04-01 | 328.00 | 334.85 | 325.35 | 331.10 | 1.4M |
| 2022-03-31 | 322.75 | 336.30 | 321.55 | 332.65 | 1.4M |
| 2022-03-30 | 314.00 | 327.40 | 314.00 | 326.20 | 0.5M |
| 2022-03-29 | 322.95 | 325.85 | 299.20 | 305.30 | 1.3M |
| 2022-03-28 | 322.20 | 325.05 | 319.95 | 321.93 | 0.5M |
| 2022-03-25 | 316.55 | 324.95 | 316.15 | 324.07 | 0.4M |
| 2022-03-24 | 321.00 | 323.90 | 318.60 | 321.77 | 0.7M |
| 2022-03-23 | 318.00 | 322.40 | 317.75 | 321.68 | 0.7M |
| 2022-03-22 | 320.40 | 322.90 | 315.45 | 315.80 | 1.0M |
| 2022-03-21 | 304.25 | 317.15 | 304.25 | 315.35 | 0.6M |
| 2022-03-18 | 298.95 | 302.85 | 296.75 | 301.62 | 1.1M |
| 2022-03-17 | 289.70 | 299.60 | 289.05 | 297.43 | 1.0M |
| 2022-03-16 | 292.75 | 293.50 | 284.10 | 286.20 | 1.2M |
| 2022-03-15 | 283.35 | 287.00 | 280.30 | 282.75 | 0.6M |
| 2022-03-14 | 284.85 | 287.95 | 280.90 | 285.40 | 0.8M |
| 2022-03-11 | 295.65 | 297.10 | 282.50 | 286.27 | 0.8M |
| 2022-03-10 | 293.15 | 300.30 | 290.00 | 292.32 | 2.0M |
| 2022-03-09 | 308.20 | 309.10 | 292.85 | 295.30 | 3.0M |
| 2022-03-08 | 310.90 | 318.30 | 302.20 | 314.38 | 0.7M |
| 2022-03-07 | 312.00 | 322.15 | 299.75 | 304.62 | 0.9M |
| 2022-03-04 | 289.70 | 300.75 | 287.10 | 300.25 | 1.8M |
| 2022-03-03 | 309.00 | 311.65 | 286.65 | 293.88 | 1.5M |
| 2022-03-02 | 306.80 | 315.05 | 302.50 | 304.73 | 0.8M |
| 2022-03-01 | 281.90 | 301.80 | 280.90 | 299.32 | 0.7M |
| 2022-02-28 | 280.25 | 285.00 | 277.55 | 278.98 | 1.6M |
| 2022-02-25 | 283.65 | 284.40 | 269.25 | 274.57 | 1.1M |
| 2022-02-24 | 291.10 | 294.30 | 283.50 | 288.77 | 1.3M |
| 2022-02-23 | 271.50 | 277.60 | 267.35 | 277.18 | 0.5M |
| 2022-02-22 | 282.60 | 287.75 | 270.55 | 270.90 | 0.6M |
| 2022-02-21 | 266.10 | 277.25 | 266.10 | 274.57 | 4.4M |
| 2022-02-18 | 266.90 | 271.05 | 264.15 | 269.12 | 5.6M |
| 2022-02-17 | 267.15 | 275.05 | 266.60 | 266.77 | 15.6M |
| 2022-02-16 | 259.90 | 267.30 | 255.45 | 264.38 | 0.4M |
| 2022-02-15 | 273.00 | 273.00 | 256.10 | 256.98 | 45.6M |
| 2022-02-14 | 284.30 | 285.05 | 273.75 | 275.60 | 1.0M |
| 2022-02-11 | 265.60 | 277.45 | 265.60 | 276.00 | 0.4M |
| 2022-02-10 | 261.70 | 270.30 | 260.90 | 269.38 | 0.7M |
| 2022-02-09 | 256.70 | 271.10 | 254.55 | 260.25 | 0.8M |
| 2022-02-08 | 262.30 | 263.05 | 254.18 | 254.18 | 0.5M |
| 2022-02-07 | 258.65 | 262.75 | 256.40 | 261.10 | 0.5M |
| 2022-02-04 | 252.25 | 260.00 | 250.15 | 257.60 | 3.4M |
| 2022-02-03 | 248.25 | 249.25 | 245.75 | 248.78 | 0.8M |
| 2022-02-02 | 249.50 | 250.60 | 246.80 | 247.18 | 0.7M |
| 2022-02-01 | 244.60 | 246.40 | 239.80 | 244.53 | 0.8M |
| 2022-01-31 | 249.60 | 249.60 | 244.50 | 244.68 | 2.6M |
| 2022-01-28 | 251.60 | 252.50 | 244.65 | 247.55 | 0.7M |
| 2022-01-27 | 254.10 | 259.75 | 253.25 | 253.97 | 0.6M |
| 2022-01-26 | 249.80 | 259.27 | 249.80 | 259.27 | 0.4M |
| 2022-01-25 | 248.95 | 251.15 | 247.25 | 248.78 | 0.5M |
| 2022-01-24 | 250.00 | 254.35 | 246.85 | 248.10 | 0.6M |
| 2022-01-21 | 252.45 | 252.80 | 247.00 | 248.60 | 1.2M |
| 2022-01-20 | 251.40 | 252.25 | 247.60 | 250.30 | 1.0M |
| 2022-01-19 | 254.85 | 254.85 | 249.71 | 252.43 | 0.5M |
| 2022-01-18 | 253.75 | 258.60 | 253.30 | 255.60 | 0.5M |
| 2022-01-17 | 255.00 | 255.60 | 250.90 | 251.88 | 0.5M |
| 2022-01-14 | 247.10 | 258.70 | 245.55 | 256.57 | 0.8M |
| 2022-01-13 | 243.15 | 244.50 | 241.00 | 241.88 | 0.2M |
| 2022-01-12 | 244.35 | 245.80 | 241.65 | 244.03 | 0.3M |
| 2022-01-11 | 242.30 | 242.95 | 238.90 | 241.62 | 0.3M |
| 2022-01-10 | 245.55 | 246.50 | 242.40 | 244.62 | 0.3M |
| 2022-01-07 | 248.60 | 252.85 | 240.40 | 242.60 | 0.7M |
| 2022-01-06 | 242.65 | 249.15 | 242.65 | 245.35 | 0.3M |
| 2022-01-05 | 240.80 | 245.50 | 239.25 | 245.40 | 0.4M |
| 2022-01-04 | 237.20 | 240.75 | 235.50 | 240.65 | 0.5M |