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 | 1,412.00 | 1,419.00 | 1,390.60 | 1,393.00 | 5.9M |
| 2025-09-25 | 1,428.90 | 1,442.90 | 1,407.90 | 1,411.50 | 6.9M |
| 2025-09-24 | 1,449.60 | 1,456.00 | 1,432.90 | 1,435.10 | 3.1M |
| 2025-09-23 | 1,452.90 | 1,456.70 | 1,425.80 | 1,446.70 | 4.2M |
| 2025-09-22 | 1,433.00 | 1,467.30 | 1,427.20 | 1,449.40 | 6.0M |
| 2025-09-19 | 1,448.00 | 1,466.40 | 1,428.20 | 1,432.80 | 11.0M |
| 2025-09-18 | 1,411.80 | 1,419.20 | 1,405.30 | 1,416.80 | 1.8M |
| 2025-09-17 | 1,433.10 | 1,433.10 | 1,402.30 | 1,412.00 | 1.4M |
| 2025-09-16 | 1,398.20 | 1,416.50 | 1,398.20 | 1,412.40 | 1.8M |
| 2025-09-15 | 1,399.30 | 1,412.30 | 1,396.50 | 1,400.70 | 1.5M |
| 2025-09-12 | 1,400.00 | 1,410.00 | 1,396.10 | 1,399.70 | 1.6M |
| 2025-09-11 | 1,409.00 | 1,427.20 | 1,394.40 | 1,400.10 | 5.6M |
| 2025-09-10 | 1,396.90 | 1,408.60 | 1,387.90 | 1,394.40 | 2.9M |
| 2025-09-09 | 1,356.70 | 1,387.00 | 1,352.10 | 1,384.40 | 4.2M |
| 2025-09-08 | 1,332.30 | 1,366.60 | 1,329.60 | 1,352.30 | 2.8M |
| 2025-09-05 | 1,335.00 | 1,340.00 | 1,315.60 | 1,328.60 | 1.5M |
| 2025-09-04 | 1,345.00 | 1,352.30 | 1,330.20 | 1,332.80 | 1.4M |
| 2025-09-03 | 1,341.70 | 1,349.80 | 1,335.10 | 1,340.90 | 1.4M |
| 2025-09-02 | 1,353.90 | 1,353.90 | 1,332.60 | 1,340.90 | 2.1M |
| 2025-09-01 | 1,325.40 | 1,347.00 | 1,322.50 | 1,344.00 | 2.0M |
| 2025-08-29 | 1,321.30 | 1,332.00 | 1,308.40 | 1,319.20 | 1.6M |
| 2025-08-28 | 1,316.60 | 1,338.20 | 1,310.00 | 1,315.40 | 5.6M |
| 2025-08-26 | 1,330.30 | 1,338.90 | 1,310.30 | 1,313.70 | 7.5M |
| 2025-08-25 | 1,350.00 | 1,350.00 | 1,332.90 | 1,341.90 | 9.3M |
| 2025-08-22 | 1,355.70 | 1,361.60 | 1,338.10 | 1,340.40 | 5.2M |
| 2025-08-21 | 1,375.40 | 1,379.50 | 1,357.50 | 1,361.00 | 2.8M |
| 2025-08-20 | 1,367.20 | 1,375.60 | 1,360.50 | 1,371.30 | 2.2M |
| 2025-08-19 | 1,335.50 | 1,375.40 | 1,329.30 | 1,373.20 | 5.0M |
| 2025-08-18 | 1,326.00 | 1,336.10 | 1,298.80 | 1,332.30 | 4.5M |
| 2025-08-14 | 1,327.30 | 1,333.10 | 1,295.00 | 1,304.40 | 2.9M |
| 2025-08-13 | 1,337.20 | 1,343.90 | 1,320.20 | 1,325.60 | 2.0M |
| 2025-08-12 | 1,345.90 | 1,353.60 | 1,333.00 | 1,335.30 | 1.7M |
| 2025-08-11 | 1,341.20 | 1,351.90 | 1,318.50 | 1,344.70 | 2.8M |
| 2025-08-08 | 1,351.50 | 1,360.40 | 1,320.80 | 1,327.60 | 2.7M |
| 2025-08-07 | 1,360.10 | 1,363.10 | 1,318.60 | 1,352.60 | 5.0M |
| 2025-08-06 | 1,377.00 | 1,392.20 | 1,363.00 | 1,373.40 | 3.8M |
| 2025-08-05 | 1,398.00 | 1,399.90 | 1,350.00 | 1,363.80 | 7.1M |
| 2025-08-04 | 1,353.70 | 1,402.90 | 1,351.30 | 1,397.30 | 2.7M |
| 2025-08-01 | 1,375.00 | 1,381.00 | 1,349.60 | 1,353.80 | 2.0M |
| 2025-07-31 | 1,389.90 | 1,395.90 | 1,371.90 | 1,373.10 | 3.6M |
| 2025-07-30 | 1,393.20 | 1,403.10 | 1,390.00 | 1,395.60 | 6.1M |
| 2025-07-29 | 1,383.50 | 1,398.00 | 1,373.30 | 1,396.70 | 6.1M |
| 2025-07-28 | 1,390.70 | 1,405.60 | 1,375.10 | 1,376.60 | 7.4M |
| 2025-07-25 | 1,414.20 | 1,417.60 | 1,389.30 | 1,394.60 | 1.9M |
| 2025-07-24 | 1,426.50 | 1,427.50 | 1,406.30 | 1,412.80 | 1.0M |
| 2025-07-23 | 1,430.00 | 1,440.90 | 1,421.60 | 1,425.40 | 1.4M |
| 2025-07-22 | 1,450.70 | 1,454.70 | 1,419.30 | 1,425.70 | 2.4M |
| 2025-07-21 | 1,444.70 | 1,454.20 | 1,433.00 | 1,452.90 | 1.4M |
| 2025-07-18 | 1,455.00 | 1,461.20 | 1,431.90 | 1,444.70 | 1.8M |
| 2025-07-17 | 1,462.00 | 1,468.40 | 1,452.80 | 1,456.80 | 1.5M |
| 2025-07-16 | 1,447.90 | 1,478.50 | 1,444.60 | 1,461.70 | 4.3M |
| 2025-07-15 | 1,439.50 | 1,453.00 | 1,432.40 | 1,448.60 | 1.3M |
| 2025-07-14 | 1,436.90 | 1,452.10 | 1,431.10 | 1,438.10 | 1.2M |
| 2025-07-11 | 1,446.40 | 1,457.50 | 1,435.00 | 1,436.90 | 1.3M |
| 2025-07-10 | 1,451.00 | 1,453.90 | 1,441.00 | 1,445.40 | 1.1M |
| 2025-07-09 | 1,471.90 | 1,471.90 | 1,445.50 | 1,449.80 | 1.3M |
| 2025-07-08 | 1,442.00 | 1,454.00 | 1,433.40 | 1,452.60 | 1.8M |
| 2025-07-07 | 1,430.00 | 1,441.80 | 1,422.90 | 1,439.90 | 1.3M |
| 2025-07-04 | 1,438.70 | 1,448.20 | 1,423.70 | 1,431.50 | 1.6M |
| 2025-07-03 | 1,452.00 | 1,457.10 | 1,435.40 | 1,439.10 | 1.6M |
| 2025-07-02 | 1,461.90 | 1,462.10 | 1,445.40 | 1,451.30 | 1.5M |
| 2025-07-01 | 1,455.00 | 1,465.70 | 1,447.00 | 1,452.30 | 2.4M |
| 2025-06-30 | 1,455.00 | 1,458.90 | 1,440.10 | 1,455.00 | 2.1M |
| 2025-06-27 | 1,438.70 | 1,463.50 | 1,433.80 | 1,450.40 | 3.5M |
| 2025-06-26 | 1,398.80 | 1,432.70 | 1,397.50 | 1,429.30 | 5.9M |
| 2025-06-25 | 1,358.00 | 1,402.90 | 1,358.00 | 1,395.10 | 7.2M |
| 2025-06-24 | 1,391.60 | 1,419.30 | 1,381.30 | 1,392.20 | 11.2M |
| 2025-06-23 | 1,333.40 | 1,367.10 | 1,333.40 | 1,357.00 | 7.7M |
| 2025-06-20 | 1,337.00 | 1,360.90 | 1,336.80 | 1,350.00 | 4.0M |
| 2025-06-19 | 1,375.00 | 1,375.00 | 1,333.90 | 1,340.40 | 3.8M |
| 2025-06-18 | 1,394.40 | 1,398.10 | 1,368.30 | 1,375.00 | 2.3M |
| 2025-06-17 | 1,402.00 | 1,418.00 | 1,385.00 | 1,392.50 | 2.5M |
| 2025-06-16 | 1,394.50 | 1,414.90 | 1,375.30 | 1,404.80 | 3.2M |
| 2025-06-13 | 1,405.40 | 1,426.60 | 1,400.50 | 1,407.70 | 5.0M |
| 2025-06-12 | 1,453.70 | 1,464.00 | 1,435.90 | 1,440.00 | 2.1M |
| 2025-06-11 | 1,470.80 | 1,475.00 | 1,447.80 | 1,455.00 | 2.6M |
| 2025-06-10 | 1,468.00 | 1,494.00 | 1,467.50 | 1,473.60 | 3.8M |
| 2025-06-09 | 1,481.50 | 1,483.80 | 1,460.20 | 1,465.60 | 3.2M |
| 2025-06-06 | 1,459.90 | 1,479.00 | 1,452.30 | 1,471.80 | 3.2M |
| 2025-06-05 | 1,439.80 | 1,466.70 | 1,438.30 | 1,455.30 | 2.9M |
| 2025-06-04 | 1,436.70 | 1,442.60 | 1,422.60 | 1,437.70 | 2.0M |
| 2025-06-03 | 1,469.00 | 1,471.70 | 1,428.80 | 1,434.00 | 4.9M |
| 2025-06-02 | 1,429.40 | 1,481.80 | 1,425.00 | 1,469.40 | 4.2M |
| 2025-05-30 | 1,441.60 | 1,456.50 | 1,427.70 | 1,432.30 | 3.0M |
| 2025-05-29 | 1,401.70 | 1,441.90 | 1,401.70 | 1,438.60 | 3.6M |
| 2025-05-28 | 1,409.10 | 1,428.10 | 1,402.60 | 1,409.60 | 8.1M |
| 2025-05-27 | 1,396.00 | 1,419.60 | 1,387.30 | 1,406.00 | 6.2M |
| 2025-05-26 | 1,392.00 | 1,411.50 | 1,392.00 | 1,401.00 | 6.7M |
| 2025-05-23 | 1,380.00 | 1,401.40 | 1,376.90 | 1,395.70 | 3.1M |
| 2025-05-22 | 1,383.90 | 1,408.90 | 1,362.00 | 1,373.90 | 5.2M |
| 2025-05-21 | 1,386.40 | 1,395.50 | 1,373.20 | 1,389.40 | 2.5M |
| 2025-05-20 | 1,402.10 | 1,410.60 | 1,385.80 | 1,389.80 | 2.9M |
| 2025-05-19 | 1,407.50 | 1,413.90 | 1,394.60 | 1,401.40 | 2.2M |
| 2025-05-16 | 1,408.10 | 1,427.10 | 1,402.50 | 1,412.20 | 3.9M |
| 2025-05-15 | 1,375.60 | 1,411.60 | 1,373.40 | 1,407.90 | 4.6M |
| 2025-05-14 | 1,379.80 | 1,382.80 | 1,364.00 | 1,375.20 | 2.0M |
| 2025-05-13 | 1,366.30 | 1,395.00 | 1,351.10 | 1,371.40 | 4.5M |
| 2025-05-12 | 1,356.50 | 1,379.20 | 1,349.10 | 1,368.00 | 5.0M |
| 2025-05-09 | 1,305.10 | 1,328.70 | 1,295.00 | 1,308.90 | 4.2M |
| 2025-05-08 | 1,344.20 | 1,369.50 | 1,322.00 | 1,333.90 | 7.1M |
| 2025-05-07 | 1,325.60 | 1,347.00 | 1,301.40 | 1,343.50 | 4.6M |
| 2025-05-06 | 1,354.80 | 1,359.00 | 1,318.50 | 1,323.40 | 4.0M |
| 2025-05-05 | 1,290.20 | 1,382.00 | 1,288.40 | 1,353.10 | 11.2M |
| 2025-05-02 | 1,235.00 | 1,302.10 | 1,234.90 | 1,273.30 | 13.3M |
| 2025-04-30 | 1,218.30 | 1,230.30 | 1,206.60 | 1,221.00 | 2.8M |
| 2025-04-29 | 1,219.40 | 1,230.00 | 1,206.30 | 1,219.70 | 2.7M |
| 2025-04-28 | 1,186.90 | 1,221.60 | 1,186.00 | 1,214.40 | 2.8M |
| 2025-04-25 | 1,248.80 | 1,250.10 | 1,184.00 | 1,195.70 | 4.9M |
| 2025-04-24 | 1,232.90 | 1,248.90 | 1,230.10 | 1,236.40 | 5.5M |
| 2025-04-23 | 1,235.30 | 1,243.10 | 1,214.10 | 1,240.60 | 8.0M |
| 2025-04-22 | 1,237.30 | 1,252.90 | 1,225.00 | 1,230.50 | 8.1M |
| 2025-04-21 | 1,255.20 | 1,256.80 | 1,203.70 | 1,242.40 | 11.7M |
| 2025-04-17 | 1,235.40 | 1,281.30 | 1,216.90 | 1,257.30 | 7.4M |
| 2025-04-16 | 1,207.40 | 1,238.40 | 1,201.00 | 1,235.40 | 5.3M |
| 2025-04-15 | 1,199.00 | 1,228.60 | 1,182.90 | 1,210.80 | 4.8M |
| 2025-04-11 | 1,167.25 | 1,172.20 | 1,149.15 | 1,166.35 | 3.3M |
| 2025-04-09 | 1,126.55 | 1,136.40 | 1,112.95 | 1,133.00 | 2.3M |
| 2025-04-08 | 1,122.85 | 1,157.20 | 1,113.20 | 1,136.00 | 3.9M |
| 2025-04-07 | 1,049.00 | 1,120.80 | 1,036.70 | 1,113.55 | 4.2M |
| 2025-04-04 | 1,204.90 | 1,205.45 | 1,147.00 | 1,151.80 | 3.5M |
| 2025-04-03 | 1,181.10 | 1,212.10 | 1,174.80 | 1,204.75 | 3.5M |
| 2025-04-02 | 1,191.80 | 1,205.45 | 1,174.00 | 1,202.20 | 3.6M |
| 2025-04-01 | 1,179.05 | 1,206.50 | 1,174.75 | 1,181.70 | 3.8M |
| 2025-03-28 | 1,207.50 | 1,212.00 | 1,179.10 | 1,187.70 | 2.7M |
| 2025-03-27 | 1,180.20 | 1,223.70 | 1,174.30 | 1,196.80 | 7.2M |
| 2025-03-26 | 1,178.25 | 1,204.00 | 1,173.55 | 1,182.70 | 6.7M |
| 2025-03-25 | 1,203.65 | 1,207.85 | 1,175.50 | 1,183.65 | 6.9M |
| 2025-03-24 | 1,198.50 | 1,212.80 | 1,185.00 | 1,202.85 | 7.7M |
| 2025-03-21 | 1,179.05 | 1,204.40 | 1,168.00 | 1,190.75 | 4.8M |
| 2025-03-20 | 1,172.00 | 1,184.30 | 1,160.80 | 1,176.50 | 3.9M |
| 2025-03-19 | 1,164.25 | 1,184.95 | 1,159.25 | 1,174.50 | 3.7M |
| 2025-03-18 | 1,145.90 | 1,162.20 | 1,140.30 | 1,159.05 | 4.2M |
| 2025-03-17 | 1,129.85 | 1,150.70 | 1,115.60 | 1,139.75 | 2.2M |
| 2025-03-13 | 1,131.00 | 1,142.65 | 1,116.85 | 1,122.30 | 2.7M |
| 2025-03-12 | 1,144.55 | 1,155.90 | 1,105.25 | 1,127.50 | 5.2M |
| 2025-03-11 | 1,138.00 | 1,150.70 | 1,130.00 | 1,138.60 | 4.7M |
| 2025-03-10 | 1,146.15 | 1,170.40 | 1,139.25 | 1,143.85 | 3.7M |
| 2025-03-07 | 1,144.25 | 1,161.00 | 1,138.00 | 1,146.55 | 3.9M |
| 2025-03-06 | 1,130.00 | 1,151.95 | 1,106.45 | 1,139.20 | 5.7M |
| 2025-03-05 | 1,063.45 | 1,122.35 | 1,060.85 | 1,116.60 | 6.0M |
| 2025-03-04 | 1,049.65 | 1,068.40 | 1,040.05 | 1,064.05 | 2.2M |
| 2025-03-03 | 1,080.05 | 1,084.30 | 1,043.95 | 1,058.85 | 4.5M |
| 2025-02-28 | 1,082.70 | 1,087.00 | 1,063.20 | 1,073.15 | 3.5M |
| 2025-02-27 | 1,074.95 | 1,083.25 | 1,066.50 | 1,078.95 | 9.1M |
| 2025-02-25 | 1,076.35 | 1,090.00 | 1,067.05 | 1,079.00 | 9.1M |
| 2025-02-24 | 1,085.70 | 1,090.00 | 1,067.45 | 1,072.45 | 6.8M |
| 2025-02-21 | 1,109.35 | 1,118.15 | 1,081.25 | 1,084.95 | 7.8M |
| 2025-02-20 | 1,081.70 | 1,125.75 | 1,075.65 | 1,111.25 | 5.8M |
| 2025-02-19 | 1,062.20 | 1,093.80 | 1,050.15 | 1,083.40 | 4.7M |
| 2025-02-18 | 1,083.65 | 1,087.60 | 1,063.20 | 1,084.40 | 2.4M |
| 2025-02-17 | 1,059.50 | 1,089.70 | 1,042.35 | 1,084.15 | 5.1M |
| 2025-02-14 | 1,113.80 | 1,118.80 | 1,044.75 | 1,066.95 | 7.1M |
| 2025-02-13 | 1,135.00 | 1,153.35 | 1,107.70 | 1,111.60 | 6.9M |
| 2025-02-12 | 1,139.80 | 1,145.80 | 1,102.50 | 1,132.05 | 4.1M |
| 2025-02-11 | 1,146.00 | 1,164.10 | 1,118.00 | 1,141.35 | 6.1M |
| 2025-02-10 | 1,152.20 | 1,161.50 | 1,131.45 | 1,146.25 | 2.7M |
| 2025-02-07 | 1,165.00 | 1,179.65 | 1,135.85 | 1,148.90 | 4.7M |
| 2025-02-06 | 1,149.30 | 1,170.00 | 1,145.65 | 1,166.05 | 7.2M |
| 2025-02-05 | 1,135.35 | 1,159.00 | 1,128.20 | 1,148.15 | 5.7M |
| 2025-02-04 | 1,109.50 | 1,132.45 | 1,097.70 | 1,129.70 | 7.6M |
| 2025-02-03 | 1,078.95 | 1,099.00 | 1,062.00 | 1,090.80 | 5.3M |
| 2025-02-01 | 1,102.65 | 1,120.00 | 1,065.65 | 1,089.00 | 6.4M |
| 2025-01-31 | 1,082.00 | 1,112.90 | 1,079.30 | 1,102.65 | 8.4M |
| 2025-01-30 | 1,101.00 | 1,119.80 | 1,009.05 | 1,077.05 | 11.4M |
| 2025-01-29 | 1,085.90 | 1,103.15 | 1,074.35 | 1,098.05 | 6.7M |
| 2025-01-28 | 1,084.80 | 1,097.80 | 1,061.15 | 1,082.00 | 8.9M |
| 2025-01-27 | 1,088.00 | 1,094.70 | 1,068.45 | 1,080.40 | 6.7M |
| 2025-01-24 | 1,108.10 | 1,116.65 | 1,088.35 | 1,094.35 | 4.0M |
| 2025-01-23 | 1,100.40 | 1,115.00 | 1,092.00 | 1,106.55 | 2.9M |
| 2025-01-22 | 1,116.00 | 1,116.00 | 1,081.50 | 1,102.80 | 3.9M |
| 2025-01-21 | 1,152.15 | 1,156.30 | 1,107.00 | 1,109.35 | 5.6M |
| 2025-01-20 | 1,168.80 | 1,171.95 | 1,148.75 | 1,151.15 | 2.3M |
| 2025-01-17 | 1,156.20 | 1,175.80 | 1,148.05 | 1,164.45 | 2.7M |
| 2025-01-16 | 1,169.50 | 1,192.80 | 1,149.70 | 1,155.20 | 7.1M |
| 2025-01-15 | 1,125.50 | 1,143.65 | 1,119.65 | 1,130.05 | 3.8M |
| 2025-01-14 | 1,070.00 | 1,133.35 | 1,070.00 | 1,122.50 | 6.9M |
| 2025-01-13 | 1,101.50 | 1,107.30 | 1,062.25 | 1,069.60 | 3.9M |
| 2025-01-10 | 1,139.35 | 1,139.35 | 1,110.15 | 1,114.25 | 3.2M |
| 2025-01-09 | 1,156.80 | 1,156.80 | 1,135.10 | 1,138.35 | 3.4M |
| 2025-01-08 | 1,178.95 | 1,186.55 | 1,146.00 | 1,158.40 | 3.7M |
| 2025-01-07 | 1,172.40 | 1,186.90 | 1,166.95 | 1,177.00 | 2.6M |
| 2025-01-06 | 1,202.00 | 1,207.30 | 1,164.15 | 1,167.80 | 3.7M |
| 2025-01-03 | 1,233.50 | 1,247.40 | 1,202.00 | 1,204.25 | 5.7M |
| 2025-01-02 | 1,225.00 | 1,236.70 | 1,215.65 | 1,234.40 | 4.6M |
| 2025-01-01 | 1,226.00 | 1,239.80 | 1,211.60 | 1,226.95 | 3.7M |