| 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 | 166.10 | 168.75 | 166.10 | 168.68 | 0.4M |
| 2022-12-29 | 165.60 | 167.10 | 163.55 | 166.45 | 0.6M |
| 2022-12-28 | 165.90 | 167.05 | 164.60 | 166.05 | 0.4M |
| 2022-12-23 | 164.00 | 165.40 | 164.00 | 164.93 | 0.4M |
| 2022-12-22 | 164.90 | 167.30 | 164.30 | 164.38 | 0.2M |
| 2022-12-21 | 160.85 | 166.45 | 160.85 | 165.53 | 0.1M |
| 2022-12-20 | 159.15 | 163.40 | 157.90 | 162.12 | 0.5M |
| 2022-12-19 | 158.05 | 161.25 | 157.90 | 161.03 | 0.3M |
| 2022-12-16 | 157.15 | 159.80 | 156.15 | 158.82 | 0.2M |
| 2022-12-15 | 159.90 | 161.75 | 157.95 | 158.10 | 0.2M |
| 2022-12-14 | 161.35 | 163.30 | 160.50 | 161.60 | 0.2M |
| 2022-12-13 | 159.55 | 162.40 | 159.00 | 161.07 | 0.3M |
| 2022-12-12 | 156.00 | 161.10 | 156.00 | 159.93 | 0.3M |
| 2022-12-09 | 151.95 | 155.70 | 151.95 | 154.57 | 0.1M |
| 2022-12-08 | 150.80 | 153.40 | 149.50 | 151.70 | 0.0M |
| 2022-12-07 | 150.90 | 152.70 | 150.00 | 151.35 | 0.2M |
| 2022-12-06 | 152.60 | 152.65 | 150.10 | 150.97 | 0.5M |
| 2022-12-05 | 155.25 | 157.30 | 154.30 | 155.32 | 0.6M |
| 2022-12-02 | 154.50 | 156.20 | 153.25 | 155.07 | 0.7M |
| 2022-12-01 | 155.50 | 157.65 | 154.45 | 156.57 | 0.3M |
| 2022-11-30 | 154.00 | 155.60 | 152.85 | 155.20 | 1.0M |
| 2022-11-29 | 154.40 | 155.35 | 151.90 | 152.78 | 1.0M |
| 2022-11-28 | 153.95 | 154.95 | 153.35 | 154.20 | 0.3M |
| 2022-11-25 | 154.50 | 157.00 | 153.25 | 155.40 | 0.0M |
| 2022-11-24 | 152.25 | 154.90 | 152.25 | 154.90 | 0.1M |
| 2022-11-23 | 151.00 | 151.60 | 149.20 | 151.32 | 0.1M |
| 2022-11-22 | 150.55 | 152.50 | 150.25 | 150.85 | 0.1M |
| 2022-11-21 | 149.25 | 152.32 | 146.90 | 152.32 | 0.2M |
| 2022-11-18 | 152.50 | 156.10 | 149.70 | 151.32 | 0.4M |
| 2022-11-17 | 156.05 | 158.80 | 155.50 | 158.43 | 0.2M |
| 2022-11-16 | 155.15 | 160.20 | 155.00 | 159.10 | 0.3M |
| 2022-11-15 | 154.60 | 158.55 | 153.80 | 154.28 | 15.3M |
| 2022-11-14 | 153.80 | 156.05 | 152.05 | 155.50 | 0.1M |
| 2022-11-11 | 157.15 | 162.20 | 153.18 | 153.18 | 0.3M |
| 2022-11-10 | 153.90 | 156.85 | 151.95 | 156.38 | 0.2M |
| 2022-11-09 | 158.75 | 160.05 | 153.45 | 154.68 | 0.2M |
| 2022-11-08 | 156.70 | 158.35 | 154.90 | 156.40 | 0.7M |
| 2022-11-07 | 154.50 | 156.45 | 152.95 | 155.47 | 0.1M |
| 2022-11-04 | 153.35 | 155.50 | 152.65 | 154.65 | 0.1M |
| 2022-11-03 | 151.80 | 153.80 | 151.20 | 153.40 | 0.3M |
| 2022-11-02 | 154.85 | 156.35 | 152.05 | 153.50 | 0.2M |
| 2022-11-01 | 157.90 | 158.15 | 153.25 | 153.90 | 0.5M |
| 2022-10-31 | 150.65 | 155.45 | 150.65 | 154.50 | 0.3M |
| 2022-10-28 | 147.95 | 149.00 | 146.80 | 147.68 | 0.1M |
| 2022-10-27 | 148.25 | 148.45 | 145.70 | 146.55 | 0.1M |
| 2022-10-26 | 145.90 | 148.85 | 144.85 | 146.90 | 0.3M |
| 2022-10-25 | 138.20 | 140.30 | 137.00 | 139.35 | 0.2M |
| 2022-10-24 | 139.20 | 139.20 | 135.10 | 137.00 | 0.2M |
| 2022-10-21 | 140.15 | 142.20 | 137.20 | 137.65 | 0.1M |
| 2022-10-20 | 138.05 | 141.20 | 135.90 | 140.90 | 0.2M |
| 2022-10-19 | 139.95 | 141.70 | 137.25 | 138.03 | 0.9M |
| 2022-10-18 | 143.30 | 143.70 | 140.25 | 141.45 | 0.2M |
| 2022-10-17 | 140.30 | 144.75 | 138.00 | 142.35 | 0.7M |
| 2022-10-14 | 140.05 | 141.40 | 135.85 | 137.22 | 0.2M |
| 2022-10-13 | 137.65 | 140.95 | 137.55 | 138.70 | 0.1M |
| 2022-10-12 | 138.55 | 140.95 | 135.50 | 136.93 | 0.2M |
| 2022-10-11 | 137.40 | 140.65 | 136.00 | 138.95 | 0.1M |
| 2022-10-10 | 136.80 | 141.10 | 134.80 | 140.15 | 0.1M |
| 2022-10-07 | 135.80 | 136.80 | 134.95 | 135.62 | 0.1M |
| 2022-10-06 | 139.05 | 139.60 | 136.25 | 136.28 | 0.3M |
| 2022-10-05 | 142.45 | 142.45 | 137.53 | 137.53 | 0.2M |
| 2022-10-04 | 143.95 | 147.10 | 139.75 | 140.05 | 0.3M |
| 2022-10-03 | 138.95 | 144.85 | 138.95 | 142.60 | 0.3M |
| 2022-09-30 | 133.65 | 138.50 | 133.65 | 137.85 | 0.9M |
| 2022-09-29 | 131.10 | 138.00 | 131.10 | 133.88 | 0.7M |
| 2022-09-28 | 153.15 | 153.15 | 135.75 | 137.97 | 0.6M |
| 2022-09-27 | 173.95 | 175.85 | 170.00 | 170.93 | 1.0M |
| 2022-09-26 | 177.60 | 179.35 | 173.50 | 174.60 | 0.3M |
| 2022-09-23 | 185.35 | 186.25 | 179.28 | 179.28 | 0.1M |
| 2022-09-22 | 181.90 | 185.80 | 181.90 | 185.40 | 0.1M |
| 2022-09-21 | 184.25 | 185.70 | 182.55 | 183.55 | 0.3M |
| 2022-09-20 | 190.35 | 192.00 | 183.20 | 184.35 | 0.4M |
| 2022-09-16 | 187.55 | 188.20 | 185.10 | 186.50 | 1.5M |
| 2022-09-15 | 192.50 | 192.50 | 189.05 | 190.32 | 0.3M |
| 2022-09-14 | 192.40 | 193.85 | 190.90 | 191.78 | 0.2M |
| 2022-09-13 | 197.45 | 198.55 | 193.40 | 193.40 | 2.1M |
| 2022-09-12 | 197.10 | 197.97 | 195.00 | 197.28 | 1.6M |
| 2022-09-09 | 194.55 | 199.20 | 194.15 | 196.93 | 10.1M |
| 2022-09-08 | 196.10 | 197.50 | 192.15 | 193.47 | 2.4M |
| 2022-09-07 | 195.00 | 196.00 | 192.40 | 194.20 | 0.5M |
| 2022-09-06 | 199.80 | 199.80 | 195.35 | 196.32 | 0.1M |
| 2022-09-05 | 200.20 | 201.60 | 199.35 | 200.40 | 0.1M |
| 2022-09-02 | 205.20 | 205.20 | 201.40 | 203.38 | 0.2M |
| 2022-09-01 | 204.70 | 207.90 | 204.70 | 205.85 | 0.2M |
| 2022-08-31 | 205.60 | 206.30 | 202.30 | 204.85 | 6.7M |
| 2022-08-30 | 202.10 | 206.70 | 202.10 | 205.10 | 6.5M |
| 2022-08-26 | 212.60 | 213.20 | 206.70 | 207.95 | 0.1M |
| 2022-08-25 | 207.30 | 214.30 | 206.50 | 212.10 | 0.3M |
| 2022-08-24 | 207.30 | 217.70 | 207.10 | 211.05 | 0.2M |
| 2022-08-23 | 220.70 | 220.70 | 216.90 | 217.70 | 1.2M |
| 2022-08-22 | 221.70 | 221.70 | 219.50 | 220.25 | 0.1M |
| 2022-08-19 | 218.90 | 220.90 | 218.00 | 220.20 | 0.1M |
| 2022-08-18 | 218.10 | 218.75 | 216.80 | 218.75 | 0.1M |
| 2022-08-17 | 217.70 | 217.70 | 215.60 | 217.05 | 0.0M |
| 2022-08-16 | 218.60 | 218.60 | 214.00 | 215.55 | 0.1M |
| 2022-08-15 | 214.10 | 219.00 | 214.10 | 217.10 | 0.1M |
| 2022-08-12 | 213.70 | 219.20 | 213.40 | 217.60 | 0.2M |
| 2022-08-11 | 220.00 | 220.40 | 218.60 | 219.85 | 0.0M |
| 2022-08-10 | 218.20 | 220.00 | 216.20 | 218.05 | 0.1M |
| 2022-08-09 | 221.40 | 223.10 | 220.50 | 222.70 | 0.1M |
| 2022-08-08 | 226.10 | 226.60 | 221.70 | 222.95 | 0.1M |
| 2022-08-05 | 227.00 | 227.90 | 225.70 | 226.75 | 0.0M |
| 2022-08-04 | 225.70 | 228.70 | 225.70 | 226.25 | 0.1M |
| 2022-08-03 | 227.50 | 228.30 | 225.00 | 227.20 | 0.1M |
| 2022-08-02 | 222.20 | 230.50 | 222.20 | 228.15 | 1.3M |
| 2022-08-01 | 223.50 | 226.50 | 222.10 | 224.35 | 0.1M |
| 2022-07-29 | 222.70 | 222.80 | 219.90 | 220.85 | 0.1M |
| 2022-07-28 | 224.60 | 224.80 | 218.10 | 218.75 | 0.1M |
| 2022-07-27 | 218.40 | 224.80 | 218.40 | 222.75 | 0.2M |
| 2022-07-26 | 218.40 | 220.60 | 216.30 | 218.60 | 0.2M |
| 2022-07-25 | 217.40 | 218.90 | 216.40 | 218.50 | 0.1M |
| 2022-07-22 | 217.20 | 221.00 | 215.40 | 219.80 | 0.1M |
| 2022-07-21 | 222.40 | 223.60 | 216.50 | 219.65 | 0.1M |
| 2022-07-20 | 221.70 | 226.10 | 221.70 | 223.00 | 0.1M |
| 2022-07-19 | 219.50 | 221.50 | 219.50 | 220.60 | 0.1M |
| 2022-07-18 | 223.30 | 223.30 | 219.40 | 221.65 | 0.1M |
| 2022-07-15 | 216.80 | 221.40 | 216.10 | 220.85 | 0.1M |
| 2022-07-14 | 227.20 | 227.20 | 219.90 | 220.45 | 0.1M |
| 2022-07-13 | 232.30 | 232.40 | 223.80 | 226.75 | 0.1M |
| 2022-07-12 | 234.40 | 234.90 | 229.70 | 229.80 | 0.1M |
| 2022-07-11 | 233.80 | 237.50 | 233.60 | 236.40 | 0.1M |
| 2022-07-08 | 236.20 | 236.90 | 230.90 | 234.30 | 0.1M |
| 2022-07-07 | 229.90 | 236.80 | 229.90 | 236.65 | 0.2M |
| 2022-07-06 | 230.60 | 233.20 | 227.80 | 230.15 | 0.1M |
| 2022-07-05 | 234.90 | 237.40 | 232.00 | 233.45 | 0.1M |
| 2022-07-04 | 230.50 | 233.00 | 229.70 | 231.75 | 0.2M |
| 2022-07-01 | 226.00 | 230.80 | 225.80 | 228.10 | 0.2M |
| 2022-06-30 | 228.10 | 228.10 | 222.60 | 224.10 | 0.2M |
| 2022-06-29 | 232.80 | 234.60 | 227.10 | 228.50 | 0.4M |
| 2022-06-28 | 228.60 | 230.90 | 227.40 | 230.00 | 0.1M |
| 2022-06-27 | 227.20 | 230.00 | 224.20 | 226.10 | 0.1M |
| 2022-06-24 | 223.00 | 226.50 | 221.70 | 225.10 | 0.1M |
| 2022-06-23 | 224.60 | 224.60 | 218.20 | 221.35 | 0.1M |
| 2022-06-22 | 221.40 | 225.00 | 217.20 | 220.70 | 0.2M |
| 2022-06-21 | 245.50 | 247.10 | 235.40 | 237.70 | 0.1M |
| 2022-06-20 | 239.40 | 245.70 | 239.40 | 244.70 | 0.1M |
| 2022-06-17 | 235.90 | 245.70 | 234.50 | 240.25 | 0.1M |
| 2022-06-16 | 242.50 | 245.80 | 237.80 | 239.65 | 0.1M |
| 2022-06-15 | 239.20 | 244.50 | 236.00 | 244.10 | 1.5M |
| 2022-06-14 | 236.40 | 239.60 | 235.20 | 237.60 | 0.1M |
| 2022-06-13 | 233.50 | 236.30 | 230.30 | 234.80 | 0.2M |
| 2022-06-10 | 236.30 | 237.30 | 233.00 | 235.45 | 0.1M |
| 2022-06-09 | 230.50 | 237.90 | 229.00 | 236.10 | 0.1M |
| 2022-06-08 | 234.50 | 234.50 | 229.90 | 231.25 | 0.2M |
| 2022-06-07 | 233.90 | 233.90 | 225.10 | 231.00 | 0.3M |
| 2022-06-01 | 245.20 | 246.90 | 240.70 | 242.15 | 1.5M |
| 2022-05-31 | 241.20 | 244.40 | 238.20 | 243.90 | 1.4M |
| 2022-05-30 | 241.20 | 244.30 | 239.70 | 240.95 | 0.1M |
| 2022-05-27 | 247.30 | 247.50 | 241.90 | 241.90 | 0.2M |
| 2022-05-25 | 248.80 | 248.80 | 246.50 | 248.70 | 0.2M |
| 2022-05-24 | 242.60 | 248.30 | 241.25 | 246.85 | 5.1M |
| 2022-05-23 | 240.10 | 243.00 | 236.10 | 242.80 | 0.1M |
| 2022-05-20 | 238.00 | 242.90 | 235.10 | 239.35 | 0.3M |
| 2022-05-19 | 235.70 | 238.00 | 234.40 | 234.95 | 8.2M |
| 2022-05-18 | 240.50 | 242.50 | 236.20 | 239.90 | 4.4M |
| 2022-05-17 | 237.85 | 237.85 | 237.85 | 237.85 | 0.0M |
| 2022-05-16 | 238.30 | 242.00 | 235.10 | 237.85 | 12.6M |
| 2022-05-13 | 234.70 | 236.40 | 229.60 | 234.55 | 7.3M |
| 2022-05-12 | 238.00 | 238.50 | 228.00 | 234.75 | 0.4M |
| 2022-05-11 | 246.10 | 246.10 | 239.40 | 244.20 | 0.4M |
| 2022-05-10 | 242.70 | 245.10 | 237.10 | 243.55 | 0.1M |
| 2022-05-09 | 242.40 | 250.60 | 242.10 | 244.80 | 0.2M |
| 2022-05-06 | 247.00 | 250.50 | 244.80 | 246.95 | 0.1M |
| 2022-05-05 | 256.30 | 256.30 | 247.70 | 248.00 | 0.2M |
| 2022-05-04 | 265.20 | 265.30 | 257.60 | 257.95 | 0.1M |
| 2022-05-03 | 261.80 | 266.20 | 261.10 | 264.55 | 0.1M |
| 2022-04-29 | 266.00 | 267.10 | 263.80 | 266.15 | 0.3M |
| 2022-04-28 | 259.30 | 265.10 | 259.30 | 262.70 | 0.1M |
| 2022-04-27 | 254.40 | 260.00 | 254.40 | 259.95 | 0.1M |
| 2022-04-26 | 255.30 | 256.90 | 254.90 | 254.95 | 0.1M |
| 2022-04-25 | 252.50 | 254.40 | 250.90 | 252.30 | 0.1M |
| 2022-04-22 | 253.80 | 257.60 | 253.80 | 256.35 | 0.1M |
| 2022-04-21 | 256.60 | 257.20 | 253.30 | 256.45 | 0.2M |
| 2022-04-20 | 254.90 | 257.10 | 254.40 | 256.45 | 0.1M |
| 2022-04-19 | 252.50 | 256.60 | 252.50 | 252.95 | 0.1M |
| 2022-04-13 | 251.30 | 252.00 | 248.00 | 248.80 | 0.1M |
| 2022-04-12 | 251.70 | 253.20 | 246.90 | 248.80 | 0.1M |
| 2022-04-11 | 249.70 | 257.80 | 249.60 | 253.45 | 0.4M |
| 2022-04-08 | 247.90 | 250.90 | 247.00 | 249.65 | 0.1M |
| 2022-04-07 | 246.90 | 248.10 | 243.50 | 245.55 | 0.2M |
| 2022-04-06 | 247.90 | 248.80 | 242.70 | 243.45 | 0.1M |
| 2022-04-05 | 244.90 | 247.30 | 243.60 | 245.80 | 0.1M |
| 2022-04-04 | 244.70 | 245.20 | 242.40 | 242.50 | 0.1M |
| 2022-04-01 | 239.70 | 244.90 | 239.10 | 243.20 | 0.1M |
| 2022-03-31 | 242.90 | 242.90 | 236.40 | 237.95 | 0.2M |
| 2022-03-30 | 242.70 | 245.50 | 240.30 | 243.10 | 0.2M |
| 2022-03-29 | 243.50 | 244.50 | 238.50 | 240.60 | 0.3M |
| 2022-03-28 | 243.00 | 245.90 | 242.30 | 243.55 | 0.1M |
| 2022-03-25 | 237.70 | 246.70 | 237.70 | 246.40 | 0.8M |
| 2022-03-24 | 237.50 | 239.30 | 235.40 | 236.20 | 0.0M |
| 2022-03-23 | 237.80 | 240.90 | 235.00 | 235.30 | 0.1M |
| 2022-03-22 | 235.20 | 239.50 | 234.80 | 237.45 | 0.1M |
| 2022-03-21 | 230.20 | 236.50 | 230.20 | 234.80 | 0.2M |
| 2022-03-18 | 228.00 | 234.80 | 227.10 | 234.20 | 0.2M |
| 2022-03-17 | 231.10 | 232.20 | 223.70 | 225.30 | 0.2M |
| 2022-03-16 | 228.60 | 231.50 | 226.00 | 229.55 | 0.1M |
| 2022-03-15 | 223.40 | 226.30 | 219.60 | 221.95 | 0.4M |
| 2022-03-14 | 220.70 | 224.60 | 220.50 | 224.30 | 0.4M |
| 2022-03-11 | 217.80 | 222.00 | 217.40 | 220.20 | 0.1M |
| 2022-03-10 | 216.20 | 220.20 | 212.90 | 213.20 | 0.1M |
| 2022-03-09 | 211.90 | 218.20 | 211.90 | 213.85 | 0.2M |
| 2022-03-08 | 212.60 | 212.60 | 204.80 | 207.70 | 0.1M |
| 2022-03-07 | 211.80 | 213.70 | 206.20 | 211.90 | 0.1M |
| 2022-03-04 | 221.20 | 221.20 | 216.60 | 219.70 | 0.2M |
| 2022-03-03 | 231.70 | 231.70 | 221.50 | 224.15 | 0.3M |
| 2022-03-02 | 229.90 | 234.10 | 229.90 | 231.60 | 8.0M |
| 2022-03-01 | 227.70 | 233.50 | 226.00 | 232.65 | 0.2M |
| 2022-02-28 | 223.00 | 226.20 | 222.30 | 225.85 | 0.7M |
| 2022-02-25 | 216.80 | 227.40 | 216.80 | 227.15 | 0.1M |
| 2022-02-24 | 218.20 | 224.60 | 216.70 | 218.35 | 0.2M |
| 2022-02-23 | 223.30 | 230.40 | 223.30 | 229.80 | 0.1M |
| 2022-02-22 | 226.20 | 226.70 | 220.65 | 220.65 | 0.1M |
| 2022-02-21 | 227.30 | 229.90 | 227.00 | 227.70 | 0.0M |
| 2022-02-18 | 230.60 | 231.20 | 227.00 | 228.65 | 0.1M |
| 2022-02-17 | 239.50 | 239.60 | 232.60 | 233.55 | 0.2M |
| 2022-02-16 | 235.40 | 238.90 | 235.40 | 238.15 | 0.3M |
| 2022-02-15 | 234.80 | 238.30 | 233.40 | 234.15 | 0.3M |
| 2022-02-14 | 233.20 | 236.60 | 231.70 | 234.90 | 0.1M |
| 2022-02-11 | 234.40 | 238.90 | 232.20 | 237.70 | 0.1M |
| 2022-02-10 | 235.10 | 237.20 | 233.80 | 234.70 | 0.1M |
| 2022-02-09 | 231.50 | 233.80 | 231.30 | 232.20 | 0.1M |
| 2022-02-08 | 231.40 | 232.70 | 228.40 | 231.35 | 0.2M |
| 2022-02-07 | 226.10 | 231.00 | 224.50 | 229.50 | 0.3M |
| 2022-02-04 | 224.40 | 226.50 | 219.40 | 226.20 | 0.2M |
| 2022-02-03 | 225.00 | 227.40 | 221.90 | 221.90 | 0.1M |
| 2022-02-02 | 223.40 | 226.40 | 222.80 | 225.20 | 0.1M |
| 2022-02-01 | 220.30 | 222.50 | 219.00 | 221.95 | 0.1M |
| 2022-01-31 | 215.60 | 218.50 | 214.60 | 216.15 | 0.1M |
| 2022-01-28 | 213.50 | 215.30 | 211.60 | 213.20 | 0.1M |
| 2022-01-27 | 206.30 | 213.15 | 205.00 | 213.15 | 0.1M |
| 2022-01-26 | 203.40 | 208.50 | 203.40 | 207.45 | 0.0M |
| 2022-01-25 | 202.50 | 204.90 | 200.80 | 200.90 | 0.1M |
| 2022-01-24 | 207.50 | 210.20 | 201.20 | 202.88 | 0.3M |
| 2022-01-21 | 206.50 | 209.40 | 205.10 | 206.40 | 0.1M |
| 2022-01-20 | 207.50 | 208.10 | 204.60 | 205.50 | 0.2M |
| 2022-01-19 | 207.70 | 209.50 | 205.50 | 207.50 | 0.1M |
| 2022-01-18 | 206.30 | 208.40 | 203.70 | 207.55 | 0.6M |
| 2022-01-17 | 208.50 | 210.80 | 205.30 | 207.50 | 0.1M |
| 2022-01-14 | 210.50 | 211.90 | 208.80 | 210.20 | 0.0M |
| 2022-01-13 | 210.70 | 212.20 | 209.60 | 210.35 | 0.1M |
| 2022-01-12 | 207.70 | 211.10 | 206.00 | 210.95 | 0.4M |
| 2022-01-11 | 205.70 | 206.65 | 203.70 | 206.65 | 0.1M |
| 2022-01-10 | 206.80 | 206.80 | 200.90 | 202.43 | 0.1M |
| 2022-01-07 | 208.90 | 209.60 | 207.40 | 208.30 | 0.0M |
| 2022-01-06 | 208.20 | 210.50 | 208.20 | 209.30 | 0.1M |
| 2022-01-05 | 209.80 | 211.60 | 209.50 | 211.00 | 0.0M |
| 2022-01-04 | 212.80 | 213.40 | 209.10 | 210.25 | 0.1M |