145.23
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 146.08 | 146.22 | 144.15 | 145.23 | 23.1M |
| 2025-09-25 | 146.44 | 148.60 | 146.32 | 146.67 | 19.9M |
| 2025-09-24 | 148.95 | 149.35 | 146.94 | 147.20 | 6.7M |
| 2025-09-23 | 149.00 | 149.72 | 148.00 | 148.77 | 11.1M |
| 2025-09-22 | 147.40 | 149.40 | 147.40 | 148.63 | 10.6M |
| 2025-09-19 | 147.39 | 150.56 | 147.15 | 149.01 | 12.4M |
| 2025-09-18 | 146.66 | 147.52 | 145.90 | 147.42 | 7.5M |
| 2025-09-17 | 145.54 | 147.90 | 145.54 | 146.59 | 10.4M |
| 2025-09-16 | 144.99 | 145.84 | 144.36 | 145.47 | 6.7M |
| 2025-09-15 | 143.66 | 144.70 | 142.95 | 144.56 | 6.3M |
| 2025-09-12 | 145.50 | 145.50 | 143.06 | 143.29 | 7.6M |
| 2025-09-11 | 141.89 | 146.17 | 141.89 | 144.60 | 19.8M |
| 2025-09-10 | 141.52 | 142.42 | 141.40 | 141.85 | 5.3M |
| 2025-09-09 | 141.95 | 142.85 | 140.89 | 141.32 | 6.5M |
| 2025-09-08 | 140.43 | 142.55 | 140.40 | 141.66 | 7.8M |
| 2025-09-05 | 140.47 | 141.25 | 139.17 | 140.39 | 6.1M |
| 2025-09-04 | 141.98 | 142.29 | 140.00 | 140.19 | 6.1M |
| 2025-09-03 | 140.67 | 142.10 | 140.55 | 141.34 | 6.5M |
| 2025-09-02 | 139.91 | 141.49 | 139.77 | 140.37 | 6.6M |
| 2025-09-01 | 137.60 | 140.35 | 137.42 | 140.13 | 8.0M |
| 2025-08-29 | 140.19 | 140.19 | 137.34 | 137.51 | 10.9M |
| 2025-08-28 | 138.68 | 139.87 | 138.11 | 138.49 | 25.9M |
| 2025-08-26 | 140.27 | 140.50 | 138.62 | 139.18 | 24.5M |
| 2025-08-25 | 139.34 | 140.51 | 139.34 | 140.28 | 24.5M |
| 2025-08-22 | 141.97 | 141.97 | 139.68 | 140.19 | 16.3M |
| 2025-08-21 | 142.05 | 143.25 | 141.63 | 141.78 | 8.8M |
| 2025-08-20 | 142.74 | 143.13 | 141.51 | 141.71 | 9.9M |
| 2025-08-19 | 140.43 | 142.62 | 139.09 | 142.48 | 12.4M |
| 2025-08-18 | 142.47 | 143.01 | 139.55 | 140.71 | 15.2M |
| 2025-08-14 | 143.59 | 143.59 | 140.20 | 140.52 | 21.1M |
| 2025-08-13 | 143.51 | 143.64 | 142.05 | 143.03 | 7.5M |
| 2025-08-12 | 141.83 | 144.33 | 141.40 | 143.17 | 13.6M |
| 2025-08-11 | 141.99 | 143.30 | 139.54 | 142.03 | 16.0M |
| 2025-08-08 | 139.95 | 142.43 | 139.10 | 140.35 | 16.6M |
| 2025-08-07 | 141.00 | 142.53 | 139.90 | 142.14 | 12.5M |
| 2025-08-06 | 141.23 | 143.20 | 141.21 | 142.15 | 7.6M |
| 2025-08-05 | 143.80 | 145.74 | 139.32 | 141.16 | 11.2M |
| 2025-08-04 | 142.27 | 142.62 | 140.15 | 142.36 | 10.2M |
| 2025-08-01 | 145.85 | 146.33 | 141.21 | 141.63 | 10.7M |
| 2025-07-31 | 147.08 | 147.25 | 144.20 | 145.62 | 26.6M |
| 2025-07-30 | 148.19 | 150.30 | 146.17 | 149.10 | 32.4M |
| 2025-07-29 | 146.91 | 148.29 | 146.42 | 148.06 | 20.9M |
| 2025-07-28 | 147.19 | 148.86 | 146.55 | 147.45 | 27.3M |
| 2025-07-25 | 151.12 | 151.64 | 146.55 | 146.92 | 17.6M |
| 2025-07-24 | 152.69 | 152.98 | 150.71 | 151.29 | 9.0M |
| 2025-07-23 | 152.49 | 152.97 | 150.75 | 152.70 | 11.0M |
| 2025-07-22 | 150.80 | 152.56 | 150.18 | 152.01 | 12.2M |
| 2025-07-21 | 149.94 | 151.36 | 149.12 | 151.19 | 6.7M |
| 2025-07-18 | 150.95 | 151.99 | 148.75 | 150.24 | 14.3M |
| 2025-07-17 | 152.24 | 152.40 | 150.79 | 151.14 | 8.6M |
| 2025-07-16 | 151.23 | 152.72 | 150.64 | 152.25 | 9.4M |
| 2025-07-15 | 151.95 | 152.20 | 150.80 | 151.72 | 7.1M |
| 2025-07-14 | 150.53 | 151.90 | 149.61 | 150.38 | 9.5M |
| 2025-07-11 | 154.30 | 154.30 | 150.52 | 150.84 | 10.6M |
| 2025-07-10 | 150.68 | 152.78 | 150.23 | 152.55 | 20.2M |
| 2025-07-09 | 153.75 | 154.23 | 150.38 | 150.58 | 23.7M |
| 2025-07-08 | 154.78 | 155.34 | 153.30 | 154.24 | 15.0M |
| 2025-07-07 | 152.99 | 155.45 | 152.34 | 154.22 | 32.7M |
| 2025-07-04 | 149.69 | 152.93 | 148.55 | 152.46 | 28.3M |
| 2025-07-03 | 148.99 | 149.62 | 148.03 | 148.34 | 9.4M |
| 2025-07-02 | 148.93 | 149.68 | 147.87 | 148.51 | 9.6M |
| 2025-07-01 | 147.67 | 149.13 | 147.11 | 148.07 | 8.8M |
| 2025-06-30 | 148.41 | 150.47 | 147.37 | 147.90 | 16.3M |
| 2025-06-27 | 147.73 | 149.40 | 146.94 | 148.12 | 19.6M |
| 2025-06-26 | 142.81 | 147.30 | 141.67 | 146.27 | 31.3M |
| 2025-06-25 | 144.08 | 144.42 | 141.95 | 142.29 | 26.4M |
| 2025-06-24 | 144.00 | 145.35 | 142.30 | 142.98 | 39.7M |
| 2025-06-23 | 137.65 | 140.45 | 136.57 | 139.93 | 28.6M |
| 2025-06-20 | 138.65 | 139.55 | 137.34 | 139.04 | 21.6M |
| 2025-06-19 | 141.92 | 141.92 | 138.46 | 138.79 | 8.5M |
| 2025-06-18 | 141.51 | 142.15 | 139.51 | 141.02 | 9.0M |
| 2025-06-17 | 142.06 | 143.80 | 141.47 | 141.69 | 8.3M |
| 2025-06-16 | 140.82 | 142.64 | 139.31 | 142.31 | 14.7M |
| 2025-06-13 | 138.00 | 143.64 | 137.15 | 140.81 | 38.1M |
| 2025-06-12 | 144.90 | 145.00 | 141.78 | 143.14 | 30.5M |
| 2025-06-11 | 142.63 | 147.75 | 142.46 | 145.80 | 30.4M |
| 2025-06-10 | 144.05 | 144.05 | 142.29 | 142.46 | 9.3M |
| 2025-06-09 | 141.44 | 144.19 | 141.12 | 144.00 | 16.2M |
| 2025-06-06 | 139.50 | 141.55 | 139.50 | 141.33 | 6.7M |
| 2025-06-05 | 141.38 | 142.14 | 139.45 | 139.70 | 10.7M |
| 2025-06-04 | 140.01 | 142.25 | 139.59 | 141.57 | 11.1M |
| 2025-06-03 | 144.02 | 144.75 | 141.20 | 141.47 | 9.6M |
| 2025-06-02 | 142.70 | 144.20 | 142.21 | 143.97 | 6.9M |
| 2025-05-30 | 144.25 | 144.98 | 142.19 | 142.82 | 20.9M |
| 2025-05-29 | 144.47 | 144.65 | 142.60 | 143.70 | 18.8M |
| 2025-05-28 | 143.58 | 144.68 | 142.62 | 144.38 | 27.5M |
| 2025-05-27 | 143.58 | 144.10 | 142.46 | 143.39 | 19.6M |
| 2025-05-26 | 144.06 | 144.61 | 142.77 | 143.56 | 28.4M |
| 2025-05-23 | 143.50 | 145.47 | 143.29 | 144.35 | 14.0M |
| 2025-05-22 | 143.07 | 144.40 | 141.98 | 143.38 | 11.4M |
| 2025-05-21 | 141.77 | 143.87 | 140.51 | 143.63 | 11.5M |
| 2025-05-20 | 145.00 | 145.69 | 141.60 | 142.06 | 14.1M |
| 2025-05-19 | 145.56 | 145.99 | 144.17 | 144.75 | 8.0M |
| 2025-05-16 | 145.04 | 147.39 | 144.75 | 145.39 | 14.8M |
| 2025-05-15 | 144.19 | 146.43 | 143.76 | 145.49 | 14.0M |
| 2025-05-14 | 141.90 | 144.44 | 141.90 | 144.06 | 13.7M |
| 2025-05-13 | 142.46 | 143.23 | 141.14 | 141.86 | 12.2M |
| 2025-05-12 | 144.00 | 144.39 | 142.15 | 142.85 | 20.3M |
| 2025-05-09 | 138.00 | 141.20 | 137.10 | 140.18 | 18.2M |
| 2025-05-08 | 145.96 | 146.48 | 140.00 | 141.10 | 19.2M |
| 2025-05-07 | 142.00 | 145.71 | 141.80 | 145.04 | 16.9M |
| 2025-05-06 | 149.04 | 149.67 | 144.30 | 144.66 | 21.1M |
| 2025-05-05 | 145.84 | 150.25 | 145.02 | 148.99 | 43.4M |
| 2025-05-02 | 139.93 | 144.92 | 138.34 | 143.96 | 57.3M |
| 2025-04-30 | 138.00 | 140.60 | 137.10 | 138.45 | 65.7M |
| 2025-04-29 | 138.21 | 138.99 | 136.26 | 136.56 | 22.2M |
| 2025-04-28 | 135.75 | 138.18 | 133.50 | 137.36 | 15.1M |
| 2025-04-25 | 139.85 | 140.39 | 133.16 | 134.98 | 23.6M |
| 2025-04-24 | 137.37 | 142.05 | 137.37 | 138.39 | 22.9M |
| 2025-04-23 | 138.25 | 139.00 | 135.76 | 137.69 | 26.0M |
| 2025-04-22 | 139.00 | 139.37 | 137.18 | 138.24 | 32.2M |
| 2025-04-21 | 134.33 | 139.80 | 134.13 | 138.83 | 42.4M |
| 2025-04-17 | 133.39 | 134.89 | 132.74 | 134.41 | 20.2M |
| 2025-04-16 | 133.00 | 134.30 | 132.30 | 134.00 | 18.2M |
| 2025-04-15 | 133.14 | 133.67 | 132.53 | 133.31 | 12.3M |
| 2025-04-11 | 131.44 | 132.75 | 131.11 | 132.15 | 12.3M |
| 2025-04-09 | 132.00 | 132.68 | 128.88 | 131.69 | 20.4M |
| 2025-04-08 | 130.25 | 132.23 | 128.29 | 131.46 | 27.1M |
| 2025-04-07 | 124.00 | 130.10 | 122.00 | 128.05 | 38.1M |
| 2025-04-04 | 132.90 | 134.50 | 129.01 | 130.40 | 28.6M |
| 2025-04-03 | 130.40 | 133.73 | 130.20 | 131.62 | 12.7M |
| 2025-04-02 | 130.30 | 131.92 | 128.39 | 131.65 | 11.7M |
| 2025-04-01 | 128.14 | 132.18 | 127.42 | 131.72 | 19.4M |
| 2025-03-28 | 130.72 | 132.00 | 128.20 | 128.41 | 20.8M |
| 2025-03-27 | 128.98 | 131.26 | 128.20 | 130.35 | 23.8M |
| 2025-03-26 | 130.80 | 133.27 | 129.30 | 129.51 | 26.4M |
| 2025-03-25 | 134.20 | 134.20 | 130.60 | 131.24 | 32.6M |
| 2025-03-24 | 132.64 | 134.54 | 131.40 | 133.98 | 38.1M |
| 2025-03-21 | 128.55 | 133.75 | 128.55 | 131.83 | 37.8M |
| 2025-03-20 | 128.22 | 131.30 | 127.52 | 129.52 | 20.0M |
| 2025-03-19 | 126.00 | 128.30 | 125.69 | 128.12 | 16.1M |
| 2025-03-18 | 124.43 | 125.72 | 124.00 | 125.48 | 11.7M |
| 2025-03-17 | 126.09 | 126.39 | 123.56 | 124.46 | 14.3M |
| 2025-03-13 | 125.00 | 126.60 | 124.04 | 125.97 | 17.0M |
| 2025-03-12 | 124.76 | 127.45 | 123.75 | 124.93 | 18.7M |
| 2025-03-11 | 121.00 | 124.74 | 120.36 | 124.51 | 19.0M |
| 2025-03-10 | 124.18 | 125.85 | 121.01 | 121.40 | 18.8M |
| 2025-03-07 | 124.90 | 126.35 | 123.88 | 124.83 | 18.9M |
| 2025-03-06 | 124.10 | 127.20 | 124.01 | 125.89 | 27.0M |
| 2025-03-05 | 118.70 | 122.50 | 118.69 | 122.36 | 22.5M |
| 2025-03-04 | 113.73 | 119.05 | 112.39 | 118.54 | 23.5M |
| 2025-03-03 | 115.26 | 115.60 | 111.45 | 115.01 | 18.3M |
| 2025-02-28 | 116.49 | 116.49 | 113.60 | 114.18 | 18.4M |
| 2025-02-27 | 118.43 | 118.77 | 113.70 | 116.40 | 46.8M |
| 2025-02-25 | 119.81 | 120.60 | 118.31 | 118.60 | 30.3M |
| 2025-02-24 | 120.10 | 121.39 | 119.10 | 120.18 | 29.4M |
| 2025-02-21 | 122.38 | 123.59 | 120.76 | 121.19 | 31.5M |
| 2025-02-20 | 119.69 | 122.97 | 119.30 | 122.73 | 16.1M |
| 2025-02-19 | 118.17 | 120.24 | 117.74 | 119.98 | 13.3M |
| 2025-02-18 | 118.71 | 119.20 | 116.30 | 118.94 | 11.4M |
| 2025-02-17 | 117.35 | 118.84 | 114.55 | 118.56 | 17.2M |
| 2025-02-14 | 120.85 | 121.63 | 116.02 | 117.38 | 16.8M |
| 2025-02-13 | 121.40 | 122.39 | 120.25 | 120.43 | 8.7M |
| 2025-02-12 | 120.36 | 121.39 | 117.40 | 120.61 | 15.5M |
| 2025-02-11 | 123.54 | 123.77 | 120.04 | 120.59 | 14.4M |
| 2025-02-10 | 126.00 | 126.76 | 123.15 | 123.66 | 10.0M |
| 2025-02-07 | 126.50 | 127.17 | 124.62 | 125.51 | 9.9M |
| 2025-02-06 | 127.66 | 128.38 | 125.51 | 126.37 | 11.0M |
| 2025-02-05 | 126.29 | 129.06 | 126.08 | 126.82 | 16.5M |
| 2025-02-04 | 123.33 | 125.31 | 123.14 | 125.08 | 19.3M |
| 2025-02-03 | 124.00 | 124.00 | 120.17 | 121.62 | 31.3M |
| 2025-02-01 | 129.26 | 129.49 | 124.72 | 125.66 | 21.1M |
| 2025-01-31 | 127.67 | 129.40 | 126.63 | 129.25 | 13.3M |
| 2025-01-30 | 124.30 | 128.80 | 123.82 | 127.10 | 49.3M |
| 2025-01-29 | 123.30 | 124.39 | 122.83 | 123.75 | 46.3M |
| 2025-01-28 | 124.67 | 125.75 | 121.82 | 122.82 | 47.9M |
| 2025-01-27 | 128.10 | 128.16 | 122.29 | 123.95 | 53.4M |
| 2025-01-24 | 130.60 | 132.66 | 127.78 | 128.41 | 26.1M |
| 2025-01-23 | 130.49 | 130.49 | 128.63 | 129.65 | 15.2M |
| 2025-01-22 | 132.93 | 132.93 | 128.38 | 130.73 | 14.8M |
| 2025-01-21 | 131.00 | 133.86 | 130.66 | 131.13 | 24.4M |
| 2025-01-20 | 129.43 | 131.33 | 126.88 | 130.65 | 12.2M |
| 2025-01-17 | 127.34 | 128.93 | 126.72 | 128.52 | 21.8M |
| 2025-01-16 | 127.79 | 128.25 | 126.89 | 127.57 | 11.3M |
| 2025-01-15 | 128.65 | 129.30 | 126.32 | 127.16 | 14.8M |
| 2025-01-14 | 122.50 | 127.75 | 122.24 | 127.20 | 23.4M |
| 2025-01-13 | 129.25 | 129.25 | 121.36 | 122.13 | 38.8M |
| 2025-01-10 | 133.00 | 133.79 | 130.15 | 130.84 | 20.4M |
| 2025-01-09 | 135.14 | 135.24 | 132.34 | 132.56 | 11.2M |
| 2025-01-08 | 134.19 | 136.20 | 133.90 | 135.30 | 14.9M |
| 2025-01-07 | 134.20 | 136.74 | 134.18 | 135.03 | 15.2M |
| 2025-01-06 | 138.87 | 139.24 | 132.30 | 133.63 | 33.4M |
| 2025-01-03 | 138.88 | 140.70 | 137.90 | 138.97 | 18.8M |
| 2025-01-02 | 137.95 | 139.11 | 136.50 | 138.89 | 15.7M |
| 2025-01-01 | 137.40 | 138.20 | 136.61 | 137.92 | 5.3M |