| 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 | 134.30 | 134.80 | 134.15 | 134.15 | 0.0M |
| 2022-12-29 | 134.00 | 134.70 | 133.70 | 133.72 | 0.2M |
| 2022-12-28 | 135.55 | 136.40 | 134.30 | 135.30 | 0.1M |
| 2022-12-23 | 135.30 | 136.25 | 134.50 | 135.05 | 0.2M |
| 2022-12-22 | 135.50 | 136.55 | 134.15 | 135.22 | 0.1M |
| 2022-12-21 | 133.65 | 135.80 | 132.75 | 135.50 | 0.5M |
| 2022-12-20 | 132.35 | 134.85 | 132.05 | 133.40 | 1.6M |
| 2022-12-19 | 134.55 | 135.00 | 133.15 | 134.40 | 0.3M |
| 2022-12-16 | 135.20 | 136.05 | 132.85 | 133.45 | 0.4M |
| 2022-12-15 | 137.85 | 138.45 | 133.60 | 135.95 | 0.4M |
| 2022-12-14 | 140.05 | 140.10 | 135.95 | 138.72 | 0.9M |
| 2022-12-13 | 141.70 | 142.65 | 140.25 | 141.30 | 0.4M |
| 2022-12-12 | 141.70 | 142.00 | 140.40 | 141.80 | 0.1M |
| 2022-12-09 | 142.50 | 145.00 | 142.50 | 143.85 | 0.2M |
| 2022-12-08 | 140.50 | 142.15 | 138.95 | 142.00 | 0.2M |
| 2022-12-07 | 141.80 | 142.15 | 139.80 | 141.68 | 0.1M |
| 2022-12-06 | 144.05 | 144.35 | 142.45 | 142.55 | 3.0M |
| 2022-12-05 | 142.00 | 146.15 | 142.00 | 144.45 | 1.4M |
| 2022-12-02 | 141.70 | 143.50 | 141.60 | 142.07 | 0.1M |
| 2022-12-01 | 142.35 | 142.75 | 140.95 | 142.15 | 0.2M |
| 2022-11-30 | 142.45 | 143.15 | 140.15 | 140.65 | 0.3M |
| 2022-11-29 | 140.50 | 142.75 | 140.15 | 141.90 | 0.1M |
| 2022-11-28 | 139.45 | 140.75 | 139.30 | 139.30 | 0.2M |
| 2022-11-25 | 140.00 | 140.35 | 138.45 | 139.75 | 0.1M |
| 2022-11-24 | 140.00 | 140.65 | 138.95 | 139.25 | 0.5M |
| 2022-11-23 | 139.25 | 140.75 | 139.20 | 139.65 | 0.2M |
| 2022-11-22 | 138.95 | 140.85 | 138.35 | 138.78 | 0.3M |
| 2022-11-21 | 137.80 | 138.70 | 136.20 | 137.85 | 0.2M |
| 2022-11-18 | 140.25 | 141.65 | 138.15 | 138.85 | 0.8M |
| 2022-11-17 | 139.95 | 142.65 | 138.10 | 139.70 | 0.2M |
| 2022-11-16 | 139.50 | 140.60 | 137.85 | 140.20 | 0.4M |
| 2022-11-15 | 138.70 | 138.70 | 136.55 | 137.00 | 0.3M |
| 2022-11-14 | 139.45 | 139.65 | 137.95 | 139.18 | 0.4M |
| 2022-11-11 | 140.85 | 142.10 | 136.95 | 139.15 | 0.3M |
| 2022-11-10 | 136.85 | 139.15 | 134.15 | 138.20 | 0.3M |
| 2022-11-09 | 137.90 | 138.85 | 136.80 | 138.85 | 0.1M |
| 2022-11-08 | 136.35 | 138.50 | 136.20 | 137.68 | 4.6M |
| 2022-11-07 | 134.45 | 136.90 | 133.80 | 136.57 | 0.8M |
| 2022-11-04 | 130.85 | 134.30 | 130.12 | 130.12 | 0.2M |
| 2022-11-03 | 128.60 | 130.75 | 128.60 | 130.12 | 0.7M |
| 2022-11-02 | 131.20 | 132.25 | 130.30 | 131.30 | 0.2M |
| 2022-11-01 | 131.75 | 132.70 | 130.50 | 131.82 | 0.3M |
| 2022-10-31 | 131.00 | 133.65 | 130.45 | 130.95 | 0.5M |
| 2022-10-28 | 130.65 | 134.10 | 129.90 | 132.95 | 0.8M |
| 2022-10-27 | 143.90 | 143.90 | 138.65 | 140.30 | 0.5M |
| 2022-10-26 | 143.70 | 145.30 | 142.40 | 143.82 | 0.5M |
| 2022-10-25 | 141.25 | 144.50 | 139.80 | 144.20 | 0.6M |
| 2022-10-24 | 138.75 | 141.70 | 138.20 | 141.70 | 0.4M |
| 2022-10-21 | 139.70 | 141.20 | 133.30 | 137.03 | 0.7M |
| 2022-10-20 | 144.40 | 144.40 | 140.15 | 141.20 | 1.0M |
| 2022-10-19 | 145.90 | 147.20 | 144.35 | 145.93 | 0.5M |
| 2022-10-18 | 146.95 | 147.50 | 144.20 | 145.12 | 0.5M |
| 2022-10-17 | 143.95 | 147.93 | 142.95 | 147.93 | 0.8M |
| 2022-10-14 | 146.10 | 146.50 | 142.65 | 142.65 | 0.4M |
| 2022-10-13 | 143.35 | 144.00 | 138.25 | 143.43 | 0.1M |
| 2022-10-12 | 146.85 | 147.75 | 142.55 | 143.32 | 0.2M |
| 2022-10-11 | 141.85 | 146.55 | 141.80 | 145.20 | 0.9M |
| 2022-10-10 | 140.00 | 144.30 | 139.70 | 144.15 | 0.4M |
| 2022-10-07 | 144.55 | 145.00 | 140.70 | 141.95 | 0.2M |
| 2022-10-06 | 147.65 | 147.90 | 144.50 | 145.90 | 0.3M |
| 2022-10-05 | 149.45 | 149.70 | 145.50 | 145.85 | 0.2M |
| 2022-10-04 | 145.35 | 149.65 | 145.25 | 148.55 | 0.6M |
| 2022-10-03 | 140.45 | 145.65 | 140.30 | 144.88 | 0.4M |
| 2022-09-30 | 139.25 | 142.50 | 138.75 | 141.75 | 0.5M |
| 2022-09-29 | 140.35 | 140.50 | 137.20 | 138.85 | 0.3M |
| 2022-09-28 | 140.85 | 142.00 | 138.15 | 142.00 | 0.6M |
| 2022-09-27 | 140.60 | 142.95 | 139.75 | 142.43 | 0.1M |
| 2022-09-26 | 138.60 | 142.60 | 138.60 | 140.82 | 0.2M |
| 2022-09-23 | 144.15 | 145.20 | 140.45 | 140.85 | 0.2M |
| 2022-09-22 | 145.60 | 147.05 | 143.35 | 143.38 | 0.2M |
| 2022-09-21 | 147.45 | 150.15 | 147.25 | 148.38 | 0.3M |
| 2022-09-20 | 153.20 | 154.75 | 147.45 | 148.60 | 0.2M |
| 2022-09-16 | 148.95 | 152.70 | 148.05 | 151.28 | 0.5M |
| 2022-09-15 | 152.85 | 153.25 | 150.15 | 151.03 | 0.1M |
| 2022-09-14 | 154.70 | 154.85 | 151.05 | 151.65 | 0.7M |
| 2022-09-13 | 159.90 | 160.45 | 154.40 | 157.47 | 0.2M |
| 2022-09-12 | 153.00 | 154.65 | 151.80 | 153.10 | 0.2M |
| 2022-09-09 | 151.60 | 154.80 | 151.00 | 152.72 | 0.3M |
| 2022-09-08 | 147.75 | 150.90 | 147.75 | 149.15 | 0.4M |
| 2022-09-07 | 147.75 | 148.85 | 146.25 | 147.70 | 0.9M |
| 2022-09-06 | 149.20 | 150.40 | 147.75 | 148.80 | 0.2M |
| 2022-09-05 | 153.20 | 153.20 | 147.10 | 150.18 | 0.2M |
| 2022-09-02 | 157.05 | 158.20 | 152.90 | 155.28 | 0.2M |
| 2022-09-01 | 159.75 | 161.25 | 154.40 | 156.12 | 0.4M |
| 2022-08-31 | 158.20 | 161.15 | 157.70 | 160.28 | 0.3M |
| 2022-08-30 | 157.80 | 160.20 | 156.65 | 158.00 | 0.2M |
| 2022-08-26 | 161.50 | 161.50 | 158.05 | 158.60 | 0.1M |
| 2022-08-25 | 159.10 | 161.20 | 158.10 | 160.62 | 0.1M |
| 2022-08-24 | 160.75 | 160.75 | 159.15 | 160.65 | 1.2M |
| 2022-08-23 | 160.15 | 162.15 | 160.15 | 161.53 | 0.1M |
| 2022-08-22 | 161.70 | 162.35 | 158.50 | 159.70 | 0.6M |
| 2022-08-19 | 159.30 | 162.30 | 159.10 | 160.80 | 0.2M |
| 2022-08-18 | 155.57 | 160.65 | 155.57 | 159.50 | 0.2M |
| 2022-08-17 | 156.05 | 156.40 | 153.65 | 155.55 | 0.6M |
| 2022-08-16 | 154.20 | 155.75 | 152.80 | 155.65 | 0.1M |
| 2022-08-15 | 152.80 | 154.15 | 152.25 | 152.25 | 0.3M |
| 2022-08-12 | 149.65 | 152.80 | 149.20 | 152.25 | 2.2M |
| 2022-08-11 | 152.65 | 152.65 | 149.20 | 150.07 | 1.4M |
| 2022-08-10 | 148.55 | 153.30 | 148.25 | 152.97 | 0.1M |
| 2022-08-09 | 148.60 | 149.35 | 148.00 | 148.30 | 0.4M |
| 2022-08-08 | 147.55 | 149.80 | 146.65 | 149.30 | 0.1M |
| 2022-08-05 | 146.85 | 147.50 | 146.00 | 146.53 | 0.3M |
| 2022-08-04 | 145.50 | 146.75 | 145.40 | 145.93 | 0.2M |
| 2022-08-03 | 144.85 | 146.50 | 144.85 | 145.15 | 0.2M |
| 2022-08-02 | 144.30 | 145.50 | 143.30 | 144.32 | 0.3M |
| 2022-08-01 | 147.80 | 148.40 | 144.25 | 144.62 | 0.2M |
| 2022-07-29 | 146.80 | 148.65 | 146.00 | 147.32 | 0.4M |
| 2022-07-28 | 146.00 | 147.30 | 145.00 | 146.35 | 0.7M |
| 2022-07-27 | 143.85 | 145.10 | 143.50 | 144.75 | 0.5M |
| 2022-07-26 | 144.50 | 146.85 | 143.75 | 144.40 | 0.3M |
| 2022-07-25 | 145.35 | 145.95 | 142.90 | 143.70 | 0.8M |
| 2022-07-22 | 154.65 | 154.65 | 145.60 | 147.93 | 1.8M |
| 2022-07-21 | 154.25 | 155.60 | 152.95 | 153.43 | 0.5M |
| 2022-07-20 | 154.30 | 155.10 | 151.80 | 153.78 | 0.4M |
| 2022-07-19 | 151.50 | 153.65 | 151.05 | 152.62 | 0.2M |
| 2022-07-18 | 151.40 | 152.85 | 149.90 | 151.22 | 0.7M |
| 2022-07-15 | 146.60 | 150.90 | 146.55 | 150.05 | 0.4M |
| 2022-07-14 | 149.30 | 149.50 | 144.75 | 146.12 | 0.5M |
| 2022-07-13 | 155.60 | 155.60 | 147.95 | 149.80 | 0.5M |
| 2022-07-12 | 156.00 | 158.15 | 155.45 | 156.68 | 0.4M |
| 2022-07-11 | 154.80 | 155.65 | 153.55 | 154.47 | 0.2M |
| 2022-07-08 | 155.80 | 157.90 | 154.80 | 157.40 | 0.5M |
| 2022-07-07 | 154.10 | 157.82 | 153.60 | 157.40 | 0.8M |
| 2022-07-06 | 149.05 | 152.60 | 148.65 | 152.15 | 0.6M |
| 2022-07-05 | 153.40 | 153.40 | 147.70 | 147.85 | 0.6M |
| 2022-07-04 | 151.80 | 153.50 | 151.25 | 153.32 | 0.5M |
| 2022-07-01 | 152.70 | 152.70 | 147.95 | 149.15 | 0.9M |
| 2022-06-30 | 155.50 | 156.55 | 151.60 | 152.97 | 0.7M |
| 2022-06-29 | 155.65 | 159.75 | 155.65 | 159.47 | 0.5M |
| 2022-06-28 | 157.40 | 159.30 | 156.60 | 157.95 | 0.6M |
| 2022-06-27 | 156.55 | 157.85 | 153.25 | 155.53 | 0.5M |
| 2022-06-23 | 156.10 | 156.10 | 153.15 | 153.85 | 0.4M |
| 2022-06-22 | 156.00 | 156.35 | 154.85 | 156.32 | 0.8M |
| 2022-06-21 | 160.50 | 161.40 | 158.00 | 158.55 | 0.3M |
| 2022-06-20 | 156.40 | 159.40 | 154.85 | 158.10 | 0.6M |
| 2022-06-17 | 159.70 | 159.70 | 154.55 | 154.65 | 1.0M |
| 2022-06-16 | 161.95 | 161.95 | 158.05 | 158.72 | 0.4M |
| 2022-06-15 | 162.10 | 164.05 | 160.20 | 161.85 | 0.0M |
| 2022-06-14 | 166.95 | 166.95 | 158.10 | 161.72 | 0.7M |
| 2022-06-13 | 166.15 | 169.20 | 164.30 | 167.70 | 0.6M |
| 2022-06-10 | 170.90 | 170.90 | 165.55 | 166.72 | 0.7M |
| 2022-06-09 | 176.35 | 176.35 | 168.00 | 170.05 | 0.4M |
| 2022-06-08 | 180.20 | 181.15 | 176.05 | 177.80 | 0.5M |
| 2022-06-07 | 180.85 | 183.55 | 179.95 | 183.15 | 0.9M |
| 2022-06-01 | 178.30 | 179.00 | 172.20 | 175.62 | 1.2M |
| 2022-05-31 | 183.40 | 183.40 | 175.72 | 175.72 | 1.0M |
| 2022-05-30 | 183.10 | 185.35 | 182.30 | 182.70 | 0.4M |
| 2022-05-27 | 183.15 | 184.90 | 178.15 | 180.07 | 0.9M |
| 2022-05-25 | 183.75 | 184.60 | 180.55 | 181.15 | 0.2M |
| 2022-05-24 | 177.65 | 182.25 | 177.65 | 181.15 | 0.4M |
| 2022-05-23 | 178.80 | 179.40 | 176.20 | 176.82 | 0.5M |
| 2022-05-20 | 179.75 | 180.00 | 176.50 | 177.80 | 0.5M |
| 2022-05-19 | 176.85 | 178.65 | 175.60 | 178.47 | 0.5M |
| 2022-05-18 | 179.65 | 180.75 | 176.70 | 177.75 | 0.6M |
| 2022-05-17 | 177.30 | 181.75 | 177.10 | 179.62 | 0.5M |
| 2022-05-16 | 174.70 | 179.15 | 174.55 | 176.70 | 0.7M |
| 2022-05-13 | 173.35 | 176.30 | 173.35 | 175.53 | 1.3M |
| 2022-05-12 | 178.30 | 178.45 | 173.58 | 175.95 | 0.7M |
| 2022-05-11 | 177.10 | 181.90 | 174.90 | 180.55 | 0.9M |
| 2022-05-10 | 177.05 | 178.65 | 175.40 | 176.90 | 0.6M |
| 2022-05-09 | 178.10 | 179.60 | 174.75 | 176.38 | 0.8M |
| 2022-05-06 | 184.40 | 185.15 | 176.75 | 177.78 | 1.0M |
| 2022-05-05 | 188.60 | 189.50 | 183.50 | 183.50 | 3.7M |
| 2022-05-04 | 188.15 | 188.25 | 186.15 | 187.62 | 0.6M |
| 2022-05-03 | 191.60 | 192.05 | 186.75 | 189.38 | 0.6M |
| 2022-04-29 | 187.90 | 193.30 | 187.10 | 192.12 | 0.9M |
| 2022-04-28 | 193.45 | 193.45 | 185.25 | 186.57 | 0.6M |
| 2022-04-27 | 183.60 | 190.40 | 183.55 | 189.05 | 1.3M |
| 2022-04-26 | 186.95 | 189.45 | 183.00 | 184.70 | 0.9M |
| 2022-04-25 | 188.40 | 189.15 | 186.10 | 186.68 | 0.8M |
| 2022-04-22 | 194.60 | 197.05 | 191.00 | 192.07 | 1.3M |
| 2022-04-21 | 198.35 | 198.70 | 196.15 | 196.78 | 0.5M |
| 2022-04-20 | 200.00 | 201.00 | 198.45 | 199.45 | 0.2M |
| 2022-04-19 | 201.50 | 202.20 | 198.00 | 199.65 | 0.4M |
| 2022-04-14 | 199.10 | 203.80 | 197.20 | 197.20 | 0.4M |
| 2022-04-13 | 192.95 | 198.45 | 192.90 | 197.20 | 1.3M |
| 2022-04-12 | 192.65 | 193.10 | 190.10 | 192.28 | 1.2M |
| 2022-04-11 | 194.00 | 195.20 | 192.45 | 193.93 | 1.7M |
| 2022-04-08 | 195.30 | 195.30 | 191.15 | 192.85 | 0.5M |
| 2022-04-07 | 193.15 | 197.40 | 192.30 | 194.40 | 0.3M |
| 2022-04-06 | 190.50 | 193.35 | 189.20 | 190.47 | 0.7M |
| 2022-04-05 | 182.40 | 189.00 | 182.25 | 187.28 | 3.6M |
| 2022-04-04 | 183.15 | 184.05 | 181.35 | 183.18 | 0.2M |
| 2022-04-01 | 181.60 | 184.40 | 179.55 | 183.62 | 0.5M |
| 2022-03-31 | 183.05 | 184.60 | 181.00 | 183.15 | 0.8M |
| 2022-03-30 | 179.70 | 181.40 | 177.95 | 179.85 | 0.6M |
| 2022-03-29 | 187.35 | 187.95 | 179.50 | 180.62 | 1.1M |
| 2022-03-28 | 183.20 | 185.40 | 181.35 | 184.22 | 1.6M |
| 2022-03-25 | 181.65 | 182.55 | 180.55 | 182.28 | 1.3M |
| 2022-03-24 | 178.40 | 181.40 | 177.95 | 180.18 | 0.4M |
| 2022-03-23 | 180.60 | 180.60 | 176.85 | 179.15 | 0.3M |
| 2022-03-22 | 178.10 | 181.00 | 177.40 | 180.88 | 0.3M |
| 2022-03-21 | 176.40 | 179.30 | 176.40 | 178.25 | 0.7M |
| 2022-03-18 | 179.65 | 179.65 | 176.55 | 177.20 | 1.0M |
| 2022-03-17 | 181.30 | 181.45 | 177.10 | 178.85 | 0.6M |
| 2022-03-16 | 177.60 | 180.45 | 176.45 | 178.82 | 1.6M |
| 2022-03-15 | 175.10 | 176.85 | 172.85 | 174.95 | 0.4M |
| 2022-03-14 | 171.80 | 177.00 | 171.80 | 176.00 | 0.7M |
| 2022-03-11 | 166.75 | 172.85 | 166.60 | 170.82 | 1.1M |
| 2022-03-10 | 160.55 | 168.15 | 158.90 | 167.22 | 1.3M |
| 2022-03-09 | 155.65 | 159.80 | 155.25 | 159.10 | 0.8M |
| 2022-03-08 | 152.70 | 156.65 | 152.70 | 154.32 | 0.6M |
| 2022-03-07 | 151.00 | 159.15 | 151.00 | 156.78 | 0.7M |
| 2022-03-04 | 157.45 | 157.65 | 153.40 | 155.07 | 0.9M |
| 2022-03-03 | 159.50 | 161.05 | 158.00 | 159.43 | 0.6M |
| 2022-03-02 | 153.70 | 162.30 | 153.60 | 161.68 | 1.3M |
| 2022-03-01 | 155.30 | 156.15 | 153.75 | 155.20 | 0.7M |
| 2022-02-28 | 160.50 | 160.50 | 155.00 | 155.47 | 0.9M |
| 2022-02-25 | 157.70 | 161.70 | 155.60 | 160.62 | 0.5M |
| 2022-02-24 | 156.15 | 159.35 | 154.75 | 155.35 | 1.1M |
| 2022-02-23 | 161.20 | 162.55 | 160.40 | 161.93 | 0.5M |
| 2022-02-22 | 160.35 | 161.65 | 159.00 | 159.70 | 0.4M |
| 2022-02-21 | 164.80 | 164.80 | 161.95 | 162.88 | 0.4M |
| 2022-02-18 | 163.55 | 163.95 | 159.70 | 163.07 | 0.5M |
| 2022-02-17 | 164.75 | 164.95 | 163.35 | 164.60 | 0.4M |
| 2022-02-16 | 164.80 | 165.25 | 162.80 | 164.72 | 0.3M |
| 2022-02-15 | 161.40 | 164.80 | 161.30 | 164.35 | 0.1M |
| 2022-02-14 | 162.65 | 163.00 | 160.50 | 161.32 | 1.2M |
| 2022-02-11 | 162.70 | 164.35 | 161.70 | 162.60 | 0.9M |
| 2022-02-10 | 165.00 | 165.15 | 163.10 | 164.55 | 0.4M |
| 2022-02-09 | 164.10 | 165.85 | 163.40 | 165.15 | 0.4M |
| 2022-02-08 | 159.40 | 163.20 | 159.40 | 162.75 | 0.4M |
| 2022-02-07 | 161.50 | 161.80 | 159.80 | 160.10 | 0.4M |
| 2022-02-04 | 161.90 | 162.55 | 160.30 | 160.55 | 0.2M |
| 2022-02-03 | 162.40 | 162.50 | 160.30 | 160.93 | 0.3M |
| 2022-02-02 | 164.40 | 164.60 | 162.30 | 163.15 | 0.4M |
| 2022-02-01 | 163.20 | 165.70 | 163.00 | 164.95 | 0.1M |
| 2022-01-31 | 163.35 | 167.32 | 160.60 | 160.60 | 0.5M |
| 2022-01-28 | 163.40 | 169.25 | 158.80 | 161.03 | 0.5M |
| 2022-01-27 | 158.65 | 163.00 | 157.10 | 162.12 | 0.3M |
| 2022-01-26 | 158.90 | 160.95 | 157.00 | 160.12 | 0.3M |
| 2022-01-25 | 156.90 | 158.75 | 155.90 | 157.82 | 0.2M |
| 2022-01-24 | 155.90 | 156.50 | 151.65 | 152.40 | 0.1M |
| 2022-01-21 | 160.50 | 161.20 | 155.65 | 156.80 | 0.4M |
| 2022-01-20 | 161.25 | 162.55 | 160.75 | 161.15 | 0.1M |
| 2022-01-19 | 156.05 | 161.75 | 156.00 | 161.07 | 0.1M |
| 2022-01-18 | 155.90 | 158.80 | 155.00 | 158.12 | 0.1M |
| 2022-01-17 | 158.85 | 160.40 | 156.75 | 158.22 | 0.1M |
| 2022-01-14 | 161.15 | 161.20 | 156.15 | 157.90 | 0.2M |
| 2022-01-13 | 160.70 | 162.35 | 160.10 | 162.10 | 0.2M |
| 2022-01-12 | 161.35 | 161.70 | 160.22 | 160.22 | 0.1M |
| 2022-01-11 | 162.35 | 163.30 | 160.85 | 162.28 | 0.3M |
| 2022-01-10 | 165.15 | 166.85 | 161.15 | 161.97 | 0.2M |
| 2022-01-07 | 162.45 | 165.00 | 161.50 | 164.95 | 0.2M |
| 2022-01-05 | 160.95 | 162.50 | 160.55 | 160.55 | 0.1M |
| 2022-01-04 | 159.45 | 161.95 | 158.85 | 160.55 | 0.1M |