784.55
Last Update: 2025-10-03
| 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 | 617.95 | 623.65 | 612.50 | 618.70 | 8.9M |
| 2023-12-28 | 606.75 | 615.60 | 604.50 | 614.30 | 9.6M |
| 2023-12-27 | 580.00 | 606.60 | 579.75 | 604.40 | 14.4M |
| 2023-12-26 | 573.70 | 580.00 | 569.85 | 579.00 | 14.9M |
| 2023-12-22 | 558.25 | 572.05 | 558.25 | 570.85 | 29.2M |
| 2023-12-21 | 548.80 | 561.85 | 542.65 | 557.80 | 9.1M |
| 2023-12-20 | 568.35 | 571.90 | 548.10 | 550.25 | 9.7M |
| 2023-12-19 | 567.50 | 568.50 | 557.50 | 565.85 | 7.6M |
| 2023-12-18 | 558.35 | 568.05 | 553.95 | 567.10 | 9.1M |
| 2023-12-15 | 555.00 | 561.00 | 551.00 | 558.60 | 14.0M |
| 2023-12-14 | 542.50 | 548.55 | 539.15 | 545.40 | 14.1M |
| 2023-12-13 | 531.70 | 537.30 | 526.25 | 535.55 | 8.3M |
| 2023-12-12 | 527.95 | 540.85 | 524.25 | 531.00 | 20.3M |
| 2023-12-11 | 522.30 | 525.90 | 519.55 | 524.60 | 5.9M |
| 2023-12-08 | 522.85 | 527.50 | 515.70 | 522.75 | 9.5M |
| 2023-12-07 | 525.35 | 525.65 | 518.05 | 519.60 | 7.5M |
| 2023-12-06 | 523.00 | 530.25 | 518.60 | 526.40 | 9.2M |
| 2023-12-05 | 521.35 | 530.50 | 518.50 | 523.40 | 10.5M |
| 2023-12-04 | 526.55 | 529.35 | 520.45 | 522.35 | 9.5M |
| 2023-12-01 | 522.10 | 528.80 | 518.40 | 521.30 | 9.3M |
| 2023-11-30 | 518.35 | 518.35 | 511.80 | 515.65 | 10.4M |
| 2023-11-29 | 518.30 | 523.10 | 514.00 | 516.20 | 12.8M |
| 2023-11-28 | 508.75 | 517.70 | 508.75 | 516.25 | 21.5M |
| 2023-11-24 | 505.40 | 512.45 | 502.80 | 508.65 | 12.6M |
| 2023-11-23 | 503.45 | 503.45 | 493.25 | 502.35 | 8.3M |
| 2023-11-22 | 508.05 | 508.05 | 500.50 | 502.20 | 7.2M |
| 2023-11-21 | 507.00 | 511.50 | 503.70 | 507.65 | 10.6M |
| 2023-11-20 | 502.05 | 506.95 | 498.55 | 499.15 | 5.1M |
| 2023-11-17 | 504.75 | 507.30 | 499.05 | 499.85 | 4.8M |
| 2023-11-16 | 505.10 | 508.00 | 498.10 | 505.10 | 8.6M |
| 2023-11-15 | 497.65 | 515.15 | 496.40 | 507.00 | 18.6M |
| 2023-11-13 | 483.50 | 493.95 | 483.05 | 489.35 | 9.1M |
| 2023-11-10 | 485.85 | 489.50 | 481.50 | 483.40 | 10.7M |
| 2023-11-09 | 484.20 | 489.95 | 484.20 | 486.75 | 6.1M |
| 2023-11-08 | 491.25 | 492.00 | 479.70 | 489.10 | 15.0M |
| 2023-11-07 | 484.80 | 494.05 | 482.30 | 487.25 | 10.8M |
| 2023-11-06 | 481.25 | 487.30 | 480.30 | 485.10 | 7.9M |
| 2023-11-03 | 478.85 | 483.45 | 476.75 | 477.95 | 6.8M |
| 2023-11-02 | 467.30 | 477.50 | 467.30 | 476.15 | 8.8M |
| 2023-11-01 | 462.40 | 468.95 | 459.05 | 464.90 | 8.4M |
| 2023-10-31 | 464.40 | 465.50 | 455.05 | 462.40 | 9.6M |
| 2023-10-30 | 462.25 | 463.85 | 456.00 | 459.85 | 10.5M |
| 2023-10-27 | 461.00 | 466.50 | 457.50 | 459.30 | 7.7M |
| 2023-10-26 | 457.00 | 458.45 | 448.15 | 456.65 | 9.3M |
| 2023-10-25 | 461.30 | 473.15 | 459.85 | 461.90 | 11.5M |
| 2023-10-23 | 471.95 | 474.25 | 455.75 | 457.00 | 14.6M |
| 2023-10-20 | 474.85 | 480.45 | 470.00 | 471.95 | 6.4M |
| 2023-10-19 | 480.50 | 482.75 | 471.70 | 480.45 | 6.2M |
| 2023-10-18 | 488.65 | 495.30 | 484.95 | 486.15 | 13.2M |
| 2023-10-17 | 486.75 | 489.50 | 482.05 | 485.60 | 5.8M |
| 2023-10-16 | 481.00 | 488.00 | 476.40 | 484.70 | 7.5M |
| 2023-10-13 | 481.40 | 489.25 | 479.05 | 481.95 | 7.5M |
| 2023-10-12 | 485.90 | 495.00 | 484.55 | 486.55 | 8.9M |
| 2023-10-11 | 486.10 | 487.35 | 481.80 | 485.10 | 5.4M |
| 2023-10-10 | 475.05 | 486.85 | 469.10 | 482.80 | 12.7M |
| 2023-10-09 | 471.65 | 475.00 | 466.60 | 471.80 | 5.2M |
| 2023-10-06 | 475.00 | 478.40 | 471.70 | 474.35 | 4.3M |
| 2023-10-05 | 482.90 | 484.25 | 470.75 | 472.80 | 5.0M |
| 2023-10-04 | 480.00 | 480.00 | 471.45 | 475.80 | 5.7M |
| 2023-10-03 | 489.95 | 489.95 | 479.45 | 482.90 | 8.3M |
| 2023-09-29 | 478.90 | 495.85 | 477.05 | 493.75 | 16.4M |
| 2023-09-28 | 475.35 | 478.45 | 464.30 | 466.85 | 9.8M |
| 2023-09-27 | 465.00 | 475.00 | 465.00 | 474.35 | 9.6M |
| 2023-09-26 | 468.15 | 474.75 | 467.80 | 472.05 | 8.6M |
| 2023-09-25 | 478.00 | 478.25 | 467.20 | 469.60 | 12.4M |
| 2023-09-22 | 479.50 | 482.00 | 471.40 | 478.35 | 6.6M |
| 2023-09-21 | 479.00 | 486.85 | 477.80 | 479.75 | 7.1M |
| 2023-09-20 | 482.50 | 487.00 | 475.90 | 480.05 | 8.5M |
| 2023-09-18 | 495.10 | 495.10 | 484.45 | 485.90 | 8.4M |
| 2023-09-15 | 505.35 | 508.55 | 496.25 | 497.90 | 10.5M |
| 2023-09-14 | 489.50 | 509.75 | 486.55 | 499.65 | 24.6M |
| 2023-09-13 | 478.00 | 486.60 | 475.40 | 485.15 | 6.8M |
| 2023-09-12 | 491.25 | 491.80 | 475.80 | 477.90 | 14.0M |
| 2023-09-11 | 478.95 | 488.70 | 477.35 | 485.65 | 11.0M |
| 2023-09-08 | 475.65 | 479.75 | 469.60 | 476.90 | 11.1M |
| 2023-09-07 | 480.00 | 481.20 | 475.25 | 476.80 | 5.8M |
| 2023-09-06 | 485.00 | 486.25 | 476.00 | 479.80 | 7.5M |
| 2023-09-05 | 489.00 | 491.55 | 480.70 | 487.70 | 8.9M |
| 2023-09-04 | 478.65 | 494.25 | 477.15 | 489.35 | 17.4M |
| 2023-09-01 | 464.90 | 481.70 | 464.50 | 476.80 | 18.2M |
| 2023-08-31 | 459.85 | 464.40 | 456.75 | 459.85 | 9.5M |
| 2023-08-30 | 459.40 | 464.95 | 456.10 | 456.95 | 8.3M |
| 2023-08-29 | 448.45 | 459.15 | 447.50 | 456.55 | 10.9M |
| 2023-08-28 | 447.20 | 451.90 | 445.90 | 446.90 | 9.3M |
| 2023-08-25 | 452.75 | 454.35 | 448.35 | 449.80 | 6.6M |
| 2023-08-24 | 462.40 | 466.45 | 454.00 | 456.10 | 6.2M |
| 2023-08-23 | 453.15 | 466.15 | 453.00 | 462.35 | 12.6M |
| 2023-08-22 | 449.85 | 454.30 | 449.55 | 451.50 | 4.6M |
| 2023-08-21 | 442.00 | 451.20 | 440.05 | 450.10 | 7.4M |
| 2023-08-18 | 447.25 | 447.40 | 439.05 | 440.25 | 6.2M |
| 2023-08-17 | 444.75 | 449.50 | 440.75 | 448.10 | 5.6M |
| 2023-08-16 | 449.75 | 449.95 | 440.05 | 445.70 | 6.5M |
| 2023-08-14 | 458.50 | 458.50 | 448.60 | 451.60 | 7.2M |
| 2023-08-11 | 470.00 | 470.00 | 458.15 | 460.60 | 6.2M |
| 2023-08-10 | 468.40 | 470.00 | 461.50 | 466.90 | 8.2M |
| 2023-08-09 | 454.25 | 469.60 | 449.60 | 468.65 | 14.2M |
| 2023-08-08 | 463.90 | 466.00 | 450.60 | 453.70 | 14.6M |
| 2023-08-07 | 457.95 | 466.45 | 457.95 | 463.85 | 6.8M |
| 2023-08-04 | 463.00 | 465.50 | 454.25 | 457.25 | 11.6M |
| 2023-08-03 | 450.00 | 459.00 | 443.70 | 453.90 | 9.8M |
| 2023-08-02 | 461.00 | 461.05 | 449.10 | 453.40 | 9.9M |
| 2023-08-01 | 464.25 | 471.85 | 462.55 | 464.45 | 7.7M |
| 2023-07-31 | 453.00 | 463.35 | 453.00 | 462.60 | 7.5M |
| 2023-07-28 | 452.00 | 454.00 | 443.35 | 452.90 | 9.5M |
| 2023-07-27 | 451.40 | 459.45 | 448.60 | 451.40 | 9.4M |
| 2023-07-26 | 450.00 | 451.35 | 447.00 | 449.05 | 12.0M |
| 2023-07-25 | 437.40 | 450.55 | 435.60 | 449.65 | 13.0M |
| 2023-07-24 | 435.75 | 438.50 | 432.15 | 433.75 | 6.8M |
| 2023-07-21 | 438.10 | 441.80 | 434.75 | 435.55 | 7.4M |
| 2023-07-20 | 441.00 | 444.25 | 439.40 | 443.25 | 6.1M |
| 2023-07-19 | 444.00 | 444.90 | 439.50 | 440.80 | 4.9M |
| 2023-07-18 | 448.05 | 449.45 | 442.20 | 444.70 | 5.6M |
| 2023-07-17 | 448.05 | 454.35 | 443.85 | 447.45 | 14.2M |
| 2023-07-14 | 442.00 | 449.40 | 440.15 | 447.55 | 14.4M |
| 2023-07-13 | 433.20 | 440.75 | 431.05 | 435.95 | 15.6M |
| 2023-07-12 | 426.00 | 428.95 | 423.50 | 426.95 | 4.2M |
| 2023-07-11 | 430.90 | 433.00 | 425.55 | 426.40 | 4.9M |
| 2023-07-10 | 425.25 | 438.25 | 424.50 | 430.10 | 12.3M |
| 2023-07-07 | 425.05 | 427.50 | 420.65 | 425.25 | 6.6M |
| 2023-07-06 | 420.00 | 428.90 | 417.90 | 427.75 | 8.3M |
| 2023-07-05 | 426.95 | 429.45 | 420.75 | 423.35 | 5.3M |
| 2023-07-04 | 430.60 | 431.75 | 425.00 | 428.05 | 4.0M |
| 2023-07-03 | 427.30 | 431.90 | 423.90 | 428.60 | 8.1M |
| 2023-06-30 | 421.45 | 424.80 | 416.30 | 423.30 | 4.7M |
| 2023-06-28 | 419.90 | 421.75 | 417.30 | 420.20 | 15.3M |
| 2023-06-27 | 416.10 | 419.05 | 414.30 | 417.20 | 11.1M |
| 2023-06-26 | 411.00 | 415.55 | 407.00 | 414.50 | 11.0M |
| 2023-06-23 | 415.15 | 417.00 | 406.95 | 408.15 | 10.1M |
| 2023-06-22 | 423.25 | 425.70 | 416.15 | 421.25 | 7.9M |
| 2023-06-21 | 430.05 | 430.10 | 418.20 | 421.70 | 8.7M |
| 2023-06-20 | 427.55 | 434.50 | 423.80 | 429.90 | 8.8M |
| 2023-06-19 | 427.85 | 432.80 | 423.80 | 427.20 | 6.5M |
| 2023-06-16 | 429.00 | 432.85 | 426.30 | 428.55 | 9.9M |
| 2023-06-15 | 427.15 | 427.15 | 422.10 | 424.35 | 6.5M |
| 2023-06-14 | 426.00 | 432.00 | 425.30 | 427.00 | 10.6M |
| 2023-06-13 | 421.05 | 426.35 | 419.15 | 423.75 | 8.0M |
| 2023-06-12 | 416.90 | 423.25 | 415.70 | 419.20 | 4.5M |
| 2023-06-09 | 422.00 | 422.20 | 416.10 | 417.00 | 4.4M |
| 2023-06-08 | 426.85 | 427.90 | 419.60 | 420.55 | 9.2M |
| 2023-06-07 | 419.60 | 426.40 | 416.45 | 425.45 | 9.9M |
| 2023-06-06 | 421.85 | 425.00 | 416.55 | 418.15 | 6.0M |
| 2023-06-05 | 424.50 | 428.40 | 421.35 | 422.95 | 9.3M |
| 2023-06-02 | 415.50 | 425.20 | 414.95 | 424.10 | 17.8M |
| 2023-06-01 | 410.30 | 417.35 | 408.65 | 409.25 | 5.5M |
| 2023-05-31 | 410.00 | 413.55 | 407.85 | 409.30 | 20.0M |
| 2023-05-30 | 423.55 | 424.10 | 414.65 | 416.30 | 7.9M |
| 2023-05-29 | 418.55 | 428.15 | 417.10 | 423.05 | 11.2M |
| 2023-05-26 | 407.25 | 418.50 | 405.40 | 416.35 | 10.7M |
| 2023-05-25 | 403.45 | 406.20 | 397.35 | 404.25 | 9.8M |
| 2023-05-24 | 408.25 | 410.85 | 403.55 | 407.10 | 13.3M |
| 2023-05-23 | 409.30 | 414.75 | 407.15 | 410.55 | 11.1M |
| 2023-05-22 | 405.10 | 409.90 | 403.25 | 408.80 | 11.3M |
| 2023-05-19 | 407.75 | 408.90 | 400.50 | 407.85 | 7.7M |
| 2023-05-18 | 412.55 | 414.25 | 406.20 | 407.65 | 4.6M |
| 2023-05-17 | 413.30 | 414.45 | 406.40 | 408.90 | 5.4M |
| 2023-05-16 | 414.00 | 418.95 | 411.60 | 413.50 | 5.8M |
| 2023-05-15 | 408.00 | 414.40 | 405.15 | 412.25 | 7.2M |
| 2023-05-12 | 421.00 | 421.00 | 405.45 | 406.55 | 10.4M |
| 2023-05-11 | 433.00 | 435.85 | 420.40 | 422.30 | 13.6M |
| 2023-05-10 | 442.75 | 443.80 | 435.85 | 439.10 | 3.6M |
| 2023-05-09 | 445.25 | 448.45 | 441.15 | 442.55 | 5.0M |
| 2023-05-08 | 434.60 | 447.60 | 434.60 | 446.20 | 7.2M |
| 2023-05-05 | 447.00 | 447.00 | 434.00 | 435.10 | 5.2M |
| 2023-05-04 | 442.15 | 447.45 | 440.75 | 446.05 | 4.7M |
| 2023-05-03 | 442.35 | 443.45 | 435.55 | 442.35 | 8.3M |
| 2023-05-02 | 439.00 | 452.30 | 439.00 | 448.65 | 6.2M |
| 2023-04-28 | 434.90 | 438.70 | 433.50 | 437.95 | 5.2M |
| 2023-04-27 | 423.60 | 431.55 | 421.30 | 430.80 | 7.8M |
| 2023-04-26 | 425.75 | 426.55 | 421.10 | 424.05 | 10.0M |
| 2023-04-25 | 428.25 | 430.45 | 424.55 | 427.95 | 12.1M |
| 2023-04-24 | 419.70 | 427.50 | 418.60 | 427.00 | 8.5M |
| 2023-04-21 | 430.00 | 430.00 | 418.65 | 421.75 | 9.2M |
| 2023-04-20 | 430.80 | 434.85 | 428.20 | 429.55 | 6.2M |
| 2023-04-19 | 432.55 | 437.10 | 430.75 | 432.30 | 8.8M |
| 2023-04-18 | 429.10 | 432.85 | 427.60 | 430.90 | 7.0M |
| 2023-04-17 | 421.55 | 429.30 | 421.55 | 428.65 | 6.9M |
| 2023-04-13 | 417.85 | 422.75 | 415.30 | 422.00 | 7.1M |
| 2023-04-12 | 418.10 | 422.65 | 416.50 | 418.20 | 4.6M |
| 2023-04-11 | 412.35 | 418.50 | 412.35 | 418.15 | 6.0M |
| 2023-04-10 | 408.00 | 414.45 | 405.80 | 412.25 | 7.2M |
| 2023-04-06 | 401.00 | 407.40 | 399.80 | 406.05 | 7.3M |
| 2023-04-05 | 400.25 | 405.60 | 394.95 | 404.80 | 9.1M |
| 2023-04-03 | 406.85 | 406.90 | 400.55 | 403.40 | 9.7M |
| 2023-03-31 | 405.05 | 412.50 | 403.30 | 405.95 | 11.5M |
| 2023-03-29 | 393.65 | 400.05 | 389.45 | 399.05 | 12.0M |
| 2023-03-28 | 394.00 | 400.30 | 392.00 | 392.85 | 10.1M |
| 2023-03-27 | 389.65 | 396.85 | 389.25 | 391.15 | 12.7M |
| 2023-03-24 | 398.95 | 400.75 | 386.90 | 388.70 | 11.3M |
| 2023-03-23 | 388.55 | 401.25 | 387.30 | 398.75 | 10.6M |
| 2023-03-22 | 391.25 | 397.40 | 389.10 | 393.10 | 9.6M |
| 2023-03-21 | 389.00 | 392.50 | 386.65 | 390.50 | 5.6M |
| 2023-03-20 | 394.70 | 394.70 | 381.55 | 386.85 | 9.6M |
| 2023-03-17 | 390.55 | 399.50 | 388.25 | 398.25 | 12.5M |
| 2023-03-16 | 399.50 | 399.50 | 384.35 | 386.95 | 18.5M |
| 2023-03-15 | 409.70 | 413.90 | 405.80 | 406.90 | 7.3M |
| 2023-03-14 | 405.45 | 409.40 | 401.55 | 404.50 | 6.4M |
| 2023-03-13 | 410.15 | 416.25 | 400.15 | 403.60 | 9.7M |
| 2023-03-10 | 403.20 | 410.40 | 397.00 | 406.50 | 7.6M |
| 2023-03-09 | 412.80 | 419.65 | 409.85 | 410.55 | 9.1M |
| 2023-03-08 | 403.00 | 410.45 | 397.20 | 409.30 | 10.4M |
| 2023-03-06 | 420.00 | 423.80 | 415.20 | 415.75 | 8.4M |
| 2023-03-03 | 415.00 | 420.95 | 413.80 | 418.65 | 7.9M |
| 2023-03-02 | 417.45 | 419.30 | 410.00 | 412.35 | 7.0M |
| 2023-03-01 | 404.55 | 417.65 | 404.50 | 415.90 | 11.1M |
| 2023-02-28 | 414.95 | 415.25 | 401.25 | 402.00 | 10.5M |
| 2023-02-27 | 415.65 | 415.65 | 404.10 | 414.55 | 10.1M |
| 2023-02-24 | 439.05 | 439.65 | 415.45 | 417.05 | 16.0M |
| 2023-02-23 | 431.25 | 437.75 | 429.70 | 436.45 | 12.9M |
| 2023-02-22 | 430.15 | 434.90 | 426.00 | 429.20 | 10.2M |
| 2023-02-21 | 438.40 | 439.00 | 430.10 | 431.85 | 10.8M |
| 2023-02-20 | 431.00 | 436.40 | 429.55 | 434.80 | 9.0M |
| 2023-02-17 | 434.95 | 438.55 | 427.75 | 430.45 | 5.6M |
| 2023-02-16 | 436.60 | 438.35 | 433.90 | 436.20 | 4.4M |
| 2023-02-15 | 435.95 | 437.95 | 431.35 | 434.90 | 4.8M |
| 2023-02-14 | 431.60 | 435.95 | 426.30 | 435.25 | 5.4M |
| 2023-02-13 | 435.00 | 440.65 | 428.15 | 428.95 | 8.8M |
| 2023-02-10 | 445.00 | 445.75 | 432.15 | 434.60 | 11.0M |
| 2023-02-09 | 439.00 | 448.30 | 432.00 | 445.25 | 21.6M |
| 2023-02-08 | 433.45 | 440.45 | 433.05 | 437.20 | 10.9M |
| 2023-02-07 | 447.35 | 447.35 | 427.45 | 431.75 | 20.3M |
| 2023-02-06 | 457.55 | 457.55 | 447.95 | 448.90 | 7.2M |
| 2023-02-03 | 468.60 | 469.05 | 449.95 | 459.00 | 9.7M |
| 2023-02-02 | 472.00 | 473.40 | 462.50 | 466.55 | 6.3M |
| 2023-02-01 | 474.55 | 483.90 | 457.20 | 469.15 | 12.2M |
| 2023-01-31 | 480.10 | 480.10 | 467.75 | 472.30 | 7.4M |
| 2023-01-30 | 477.90 | 484.85 | 466.60 | 476.65 | 8.3M |
| 2023-01-27 | 494.50 | 497.20 | 470.65 | 481.35 | 10.0M |
| 2023-01-25 | 483.05 | 495.25 | 483.00 | 489.10 | 10.0M |
| 2023-01-24 | 493.65 | 497.00 | 483.65 | 484.75 | 10.9M |
| 2023-01-23 | 492.80 | 499.90 | 491.05 | 493.70 | 14.3M |
| 2023-01-20 | 496.15 | 499.15 | 488.00 | 489.85 | 10.5M |
| 2023-01-19 | 492.60 | 501.00 | 487.10 | 496.25 | 14.1M |
| 2023-01-18 | 488.85 | 502.05 | 488.85 | 501.20 | 17.0M |
| 2023-01-17 | 482.30 | 488.05 | 477.45 | 486.70 | 9.2M |
| 2023-01-16 | 490.20 | 492.90 | 481.00 | 483.35 | 5.4M |
| 2023-01-13 | 485.70 | 491.40 | 483.85 | 489.65 | 9.1M |
| 2023-01-12 | 494.75 | 494.95 | 481.60 | 485.00 | 10.0M |
| 2023-01-11 | 482.00 | 493.35 | 482.00 | 491.00 | 13.2M |
| 2023-01-10 | 480.35 | 482.65 | 474.10 | 478.45 | 10.2M |
| 2023-01-09 | 470.00 | 475.65 | 467.70 | 472.50 | 10.2M |
| 2023-01-06 | 466.55 | 473.70 | 460.80 | 462.65 | 10.0M |
| 2023-01-05 | 462.80 | 467.25 | 458.05 | 465.40 | 10.2M |
| 2023-01-04 | 476.70 | 479.40 | 459.55 | 461.35 | 14.8M |
| 2023-01-03 | 488.00 | 489.15 | 479.65 | 481.00 | 9.3M |
| 2023-01-02 | 479.00 | 491.75 | 477.25 | 487.65 | 16.2M |