Last Update: 2025-09-26
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
2023-12-29 250.50 253.00 249.40 252.00 8.7M
2023-12-28 249.45 251.75 245.15 247.35 13.8M
2023-12-27 251.30 255.85 250.90 252.85 12.6M
2023-12-26 248.75 252.30 247.95 251.35 11.8M
2023-12-22 247.90 249.80 245.40 246.95 11.2M
2023-12-21 245.50 246.95 239.60 246.55 7.3M
2023-12-20 254.35 256.70 241.90 242.95 11.1M
2023-12-19 255.15 257.35 250.20 253.20 9.2M
2023-12-18 250.85 257.85 250.00 255.40 12.1M
2023-12-15 253.85 254.95 250.05 252.25 12.6M
2023-12-14 252.55 252.55 247.60 250.25 14.6M
2023-12-13 240.75 251.65 240.00 251.00 16.2M
2023-12-12 242.00 244.10 239.20 240.10 4.2M
2023-12-11 240.60 241.55 239.10 241.05 3.1M
2023-12-08 243.90 245.05 237.80 240.40 5.6M
2023-12-07 242.20 244.80 241.50 243.90 4.1M
2023-12-06 241.70 245.25 240.90 241.95 5.0M
2023-12-05 243.05 244.60 241.10 244.05 5.1M
2023-12-04 245.00 245.00 240.40 242.35 4.9M
2023-12-01 241.25 245.90 241.15 241.75 6.6M
2023-11-30 236.15 239.80 236.00 238.30 12.7M
2023-11-29 233.90 237.65 233.35 236.80 12.1M
2023-11-28 238.75 238.75 231.30 233.40 10.7M
2023-11-24 235.85 239.10 234.65 235.70 11.3M
2023-11-23 235.55 236.50 233.25 234.75 4.3M
2023-11-22 235.05 237.90 234.15 236.25 11.0M
2023-11-21 236.65 236.65 233.10 234.35 6.2M
2023-11-20 234.00 239.40 233.00 235.25 9.4M
2023-11-17 232.80 234.20 232.00 233.60 4.0M
2023-11-16 229.60 234.85 229.00 232.90 11.7M
2023-11-15 230.90 231.65 228.60 229.70 6.3M
2023-11-13 229.85 232.20 224.50 227.95 14.4M
2023-11-10 227.70 229.00 223.10 228.10 6.7M
2023-11-09 229.75 229.95 226.40 227.65 3.6M
2023-11-08 227.10 230.35 226.55 228.00 7.0M
2023-11-07 226.00 226.85 224.60 226.30 3.9M
2023-11-06 226.25 227.40 224.65 226.10 6.8M
2023-11-03 224.35 228.80 224.20 225.15 8.7M
2023-11-02 221.65 224.25 221.50 223.25 4.0M
2023-11-01 221.25 222.25 219.30 219.95 2.7M
2023-10-31 223.60 224.70 218.20 221.00 5.6M
2023-10-30 224.80 224.80 221.15 223.45 4.0M
2023-10-27 224.70 226.80 223.80 224.30 3.8M
2023-10-26 224.00 224.35 217.80 222.10 15.2M
2023-10-25 226.75 229.20 224.30 224.85 10.7M
2023-10-23 230.40 233.10 224.95 225.90 12.0M
2023-10-20 235.35 236.20 230.20 230.85 8.5M
2023-10-19 238.65 238.90 233.55 235.25 8.8M
2023-10-18 250.00 250.40 237.30 239.00 23.4M
2023-10-17 254.55 257.70 254.40 254.95 3.8M
2023-10-16 254.05 255.70 252.85 254.35 3.6M
2023-10-13 259.10 259.85 254.70 255.30 4.8M
2023-10-12 259.05 262.00 259.00 260.45 4.9M
2023-10-11 260.00 260.60 257.90 258.50 3.9M
2023-10-10 262.75 262.75 256.75 259.00 4.5M
2023-10-09 263.20 265.00 260.10 261.70 3.2M
2023-10-06 264.35 266.20 263.10 265.95 2.5M
2023-10-05 267.80 268.65 264.00 264.40 2.4M
2023-10-04 271.70 272.80 263.80 266.35 5.7M
2023-10-03 271.00 276.30 270.40 274.45 4.2M
2023-09-29 269.05 276.00 266.20 273.35 8.1M
2023-09-28 264.35 269.30 264.10 266.90 10.2M
2023-09-27 261.80 265.85 261.75 264.85 7.7M
2023-09-26 264.05 265.60 260.50 261.30 8.5M
2023-09-25 264.55 266.60 262.75 264.30 7.0M
2023-09-22 267.80 269.50 261.40 264.15 10.1M
2023-09-21 275.25 276.15 266.30 267.40 7.5M
2023-09-20 274.20 275.75 268.55 274.25 6.4M
2023-09-18 276.80 278.60 272.10 272.95 5.4M
2023-09-15 276.30 280.25 274.15 277.05 10.7M
2023-09-14 272.40 276.50 271.90 276.05 8.4M
2023-09-13 269.05 272.40 266.50 271.95 7.0M
2023-09-12 278.10 278.10 266.20 267.70 14.3M
2023-09-11 270.00 279.40 268.35 277.80 12.5M
2023-09-08 270.00 270.65 267.20 267.75 3.4M
2023-09-07 272.00 273.00 267.35 269.10 5.1M
2023-09-06 269.00 274.50 267.25 271.05 8.6M
2023-09-05 263.90 271.00 263.15 268.85 9.2M
2023-09-04 263.40 265.05 262.40 263.10 4.3M
2023-09-01 260.90 264.35 259.75 262.05 4.1M
2023-08-31 259.60 261.65 256.55 259.35 9.5M
2023-08-30 261.45 261.95 259.05 259.60 7.1M
2023-08-29 259.75 261.00 256.70 259.20 8.7M
2023-08-28 254.85 260.40 253.00 259.90 8.0M
2023-08-25 260.05 260.45 254.40 255.45 5.5M
2023-08-24 260.95 264.50 260.15 260.80 5.0M
2023-08-23 260.15 262.10 259.95 260.90 3.6M
2023-08-22 264.95 264.95 259.10 260.75 3.2M
2023-08-21 258.25 260.45 257.95 260.20 3.1M
2023-08-18 256.75 261.25 255.80 258.60 6.2M
2023-08-17 257.80 258.50 255.35 256.10 3.1M
2023-08-16 252.10 258.60 252.10 258.00 6.9M
2023-08-14 260.25 265.00 254.20 255.05 15.0M
2023-08-11 257.00 266.10 251.10 257.55 32.2M
2023-08-10 270.10 270.10 261.25 262.80 17.8M
2023-08-09 275.70 277.20 265.55 270.95 17.8M
2023-08-08 265.45 275.60 265.25 274.75 24.5M
2023-08-07 256.45 266.10 253.80 263.85 14.0M
2023-08-04 258.10 259.80 254.70 255.50 3.8M
2023-08-03 253.90 258.20 253.85 256.55 4.6M
2023-08-02 256.75 257.65 252.05 254.50 3.7M
2023-08-01 258.65 262.60 256.80 258.20 4.5M
2023-07-31 258.05 261.30 257.60 259.55 3.8M
2023-07-28 260.00 263.50 256.75 259.25 7.0M
2023-07-27 250.90 258.45 250.25 256.10 10.8M
2023-07-26 245.70 250.50 245.25 249.40 8.7M
2023-07-25 249.85 249.85 243.90 246.40 9.6M
2023-07-24 260.85 260.90 248.35 249.20 18.6M
2023-07-21 265.55 267.85 262.85 264.00 6.4M
2023-07-20 267.65 269.45 265.50 267.25 5.4M
2023-07-19 266.75 268.90 265.70 267.65 5.0M
2023-07-18 265.65 270.35 265.10 266.85 6.6M
2023-07-17 263.90 268.20 262.85 265.70 7.6M
2023-07-14 258.05 264.35 256.80 263.20 6.4M
2023-07-13 261.45 263.05 256.45 257.75 4.5M
2023-07-12 255.60 262.80 255.00 260.45 10.9M
2023-07-11 257.10 257.20 253.50 254.80 3.8M
2023-07-10 255.60 257.00 252.30 255.25 3.9M
2023-07-07 258.00 260.85 254.60 255.35 5.6M
2023-07-06 258.70 264.20 257.40 259.70 7.1M
2023-07-05 262.55 263.95 256.70 257.90 6.3M
2023-07-04 265.55 269.95 259.35 262.35 9.5M
2023-07-03 267.35 270.55 262.60 263.95 9.7M
2023-06-30 246.80 268.05 246.25 265.80 32.3M
2023-06-28 243.85 246.90 243.30 245.00 7.8M
2023-06-27 240.45 245.80 240.45 243.35 11.2M
2023-06-26 236.05 241.00 235.60 240.55 11.4M
2023-06-23 238.20 238.75 234.75 236.85 6.9M
2023-06-22 245.90 245.95 238.40 238.90 7.7M
2023-06-21 245.90 247.15 244.90 245.75 4.1M
2023-06-20 245.30 247.05 244.80 245.90 2.5M
2023-06-19 246.45 248.30 244.25 245.75 4.0M
2023-06-16 244.85 248.60 244.45 245.95 6.0M
2023-06-15 240.30 245.85 240.30 244.55 6.6M
2023-06-14 240.50 241.20 239.30 240.60 2.7M
2023-06-13 240.35 241.65 238.20 240.45 3.3M
2023-06-12 241.95 243.50 239.70 240.35 4.1M
2023-06-09 244.10 247.00 241.25 241.95 3.1M
2023-06-08 245.05 245.90 241.65 242.20 3.0M
2023-06-07 245.00 248.40 244.50 245.35 4.0M
2023-06-06 242.40 245.55 241.05 245.00 3.3M
2023-06-05 243.65 246.05 241.75 243.30 6.0M
2023-06-02 243.50 243.50 235.10 241.65 14.4M
2023-06-01 247.55 249.50 246.70 247.10 4.2M
2023-05-31 242.45 248.25 242.45 247.05 6.3M
2023-05-30 244.75 244.75 240.60 243.25 2.6M
2023-05-29 241.95 246.10 239.50 244.00 6.0M
2023-05-26 242.25 243.25 237.90 240.90 5.5M
2023-05-25 244.10 248.85 238.75 239.85 7.2M
2023-05-24 258.00 258.95 242.55 243.05 17.4M
2023-05-23 240.30 244.80 239.75 242.10 6.6M
2023-05-22 240.00 243.50 239.30 241.00 6.7M
2023-05-19 245.15 247.00 240.45 241.60 6.0M
2023-05-18 246.05 248.15 244.35 244.85 2.4M
2023-05-17 245.45 248.15 244.20 245.65 2.7M
2023-05-16 248.10 249.80 246.35 246.95 2.4M
2023-05-15 245.05 249.90 243.30 248.25 3.6M
2023-05-12 247.05 248.00 244.70 245.40 2.5M
2023-05-11 247.05 248.90 241.00 246.65 4.3M
2023-05-10 247.35 249.55 244.35 247.35 3.1M
2023-05-09 245.30 248.45 244.85 246.90 3.6M
2023-05-08 243.80 246.45 242.40 245.80 3.2M
2023-05-05 240.90 246.35 240.30 243.50 7.3M
2023-05-04 238.70 242.95 238.70 242.15 5.5M
2023-05-03 240.00 240.90 238.10 239.05 4.0M
2023-05-02 233.60 240.70 233.40 239.85 7.0M
2023-04-28 233.95 235.10 230.35 233.40 5.3M
2023-04-27 231.75 232.90 229.30 232.95 6.1M
2023-04-26 230.60 233.65 229.20 230.55 9.3M
2023-04-25 231.30 233.70 225.90 230.75 14.6M
2023-04-24 229.20 230.10 225.65 225.95 9.0M
2023-04-21 230.20 231.00 227.60 228.95 4.8M
2023-04-20 228.85 230.55 223.60 229.80 8.1M
2023-04-19 232.65 232.65 226.90 229.50 5.9M
2023-04-18 224.25 234.35 223.00 232.25 12.4M
2023-04-17 224.25 225.05 222.60 224.35 2.8M
2023-04-13 224.00 224.95 220.75 224.55 4.5M
2023-04-12 217.30 227.40 216.55 224.00 14.7M
2023-04-11 215.30 218.80 214.20 216.45 4.1M
2023-04-10 216.95 218.00 213.75 216.15 3.9M
2023-04-06 213.85 219.15 212.25 216.40 8.7M
2023-04-05 209.05 216.30 207.80 213.20 9.8M
2023-04-03 208.75 212.80 207.60 210.55 6.7M
2023-03-31 203.75 209.70 203.60 207.50 6.8M
2023-03-29 200.80 203.00 199.50 201.60 13.0M
2023-03-28 204.50 204.85 199.40 202.50 13.4M
2023-03-27 199.10 207.75 198.95 206.60 28.4M
2023-03-24 205.60 206.20 195.80 198.40 2.2M
2023-03-23 203.25 207.90 201.45 207.30 2.2M
2023-03-22 202.00 204.90 200.85 204.20 0.7M
2023-03-21 203.25 203.55 191.85 201.55 2.8M
2023-03-20 207.80 211.30 199.55 202.40 24.1M
2023-03-17 223.70 224.60 200.85 207.75 25.4M
2023-03-16 222.35 226.30 221.80 223.15 4.7M
2023-03-15 220.55 225.35 219.20 222.25 7.5M
2023-03-14 218.10 221.05 217.05 219.05 2.9M
2023-03-13 223.00 224.70 217.60 219.10 5.4M
2023-03-10 223.00 225.80 221.55 224.95 6.6M
2023-03-09 226.15 227.40 224.50 225.05 6.2M
2023-03-08 227.75 227.80 223.25 224.90 7.1M
2023-03-06 227.20 230.90 226.85 227.80 7.6M
2023-03-03 224.10 228.00 224.10 227.15 9.1M
2023-03-02 227.55 228.65 222.85 225.10 9.9M
2023-03-01 233.10 233.80 228.05 228.50 6.9M
2023-02-28 230.25 233.55 224.65 230.85 39.5M
2023-02-27 228.15 231.80 223.80 231.20 9.4M
2023-02-24 222.50 228.90 218.25 227.15 12.6M
2023-02-23 223.25 223.55 219.05 220.00 11.4M
2023-02-22 227.30 227.70 221.50 222.60 7.6M
2023-02-21 227.80 229.00 225.75 227.00 16.9M
2023-02-20 230.15 233.60 227.00 227.75 16.0M
2023-02-17 241.80 242.10 232.00 232.50 10.8M
2023-02-16 238.70 245.75 238.15 243.05 8.8M
2023-02-15 234.10 240.15 231.25 238.90 12.1M
2023-02-14 238.50 238.75 234.40 235.80 9.2M
2023-02-13 243.40 245.45 237.90 238.60 5.1M
2023-02-10 243.05 245.45 240.20 243.35 10.2M
2023-02-09 244.20 245.70 241.55 243.65 6.6M
2023-02-08 239.50 246.00 236.60 244.70 6.4M
2023-02-07 243.40 243.40 237.45 238.85 2.6M
2023-02-06 234.90 245.70 232.00 242.05 7.3M
2023-02-03 239.00 241.00 230.85 234.10 4.2M
2023-02-02 240.40 242.25 237.60 240.35 3.8M
2023-02-01 239.25 245.10 237.30 240.40 7.2M
2023-01-31 236.25 237.80 233.60 237.10 2.7M
2023-01-30 237.00 237.15 231.15 234.70 4.9M
2023-01-27 237.75 241.60 234.60 236.70 13.2M
2023-01-25 246.05 246.45 234.00 235.20 11.2M
2023-01-24 249.65 250.65 245.45 246.25 7.4M
2023-01-23 245.60 249.80 245.50 249.20 14.6M
2023-01-20 250.75 250.75 244.45 244.90 11.8M
2023-01-19 250.35 250.95 247.75 249.20 3.5M
2023-01-18 248.70 251.00 248.10 250.40 3.0M
2023-01-17 250.20 251.75 247.65 249.75 3.5M
2023-01-16 252.55 254.30 249.45 251.20 3.7M
2023-01-13 250.95 253.20 246.75 252.90 5.2M
2023-01-12 252.60 253.10 248.95 251.25 4.5M
2023-01-11 258.80 259.30 251.40 252.40 5.9M
2023-01-10 257.75 260.75 257.20 258.90 3.7M
2023-01-09 257.50 259.80 255.80 257.55 4.2M
2023-01-06 261.60 262.25 255.20 257.35 4.9M
2023-01-05 262.50 262.75 260.05 261.50 2.7M
2023-01-04 264.90 265.00 261.00 261.65 2.7M
2023-01-03 264.90 267.35 263.85 265.00 3.1M
2023-01-02 262.85 265.20 259.35 264.50 4.4M