141.40
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 145.85 | 145.85 | 143.90 | 144.35 | 8.1M |
| 2022-12-29 | 142.50 | 144.20 | 142.05 | 144.40 | 18.4M |
| 2022-12-28 | 140.95 | 144.55 | 140.95 | 143.40 | 27.6M |
| 2022-12-27 | 141.95 | 142.60 | 140.35 | 141.75 | 24.4M |
| 2022-12-26 | 137.00 | 142.20 | 135.45 | 141.35 | 25.2M |
| 2022-12-23 | 141.90 | 141.90 | 137.25 | 137.75 | 18.1M |
| 2022-12-22 | 143.55 | 143.80 | 141.00 | 142.65 | 12.5M |
| 2022-12-21 | 146.20 | 146.50 | 142.00 | 143.10 | 16.4M |
| 2022-12-20 | 144.40 | 146.25 | 142.80 | 145.65 | 15.3M |
| 2022-12-19 | 140.90 | 145.55 | 139.35 | 145.00 | 17.2M |
| 2022-12-16 | 143.20 | 145.00 | 141.25 | 141.55 | 13.3M |
| 2022-12-15 | 146.90 | 147.60 | 143.80 | 144.40 | 13.5M |
| 2022-12-14 | 145.65 | 147.85 | 145.10 | 147.50 | 13.4M |
| 2022-12-13 | 145.10 | 146.75 | 145.00 | 145.25 | 10.1M |
| 2022-12-12 | 144.25 | 146.35 | 141.70 | 145.25 | 15.4M |
| 2022-12-09 | 147.00 | 147.95 | 143.30 | 144.75 | 15.5M |
| 2022-12-08 | 146.75 | 147.05 | 145.50 | 146.45 | 8.0M |
| 2022-12-07 | 146.85 | 147.25 | 145.25 | 146.10 | 7.2M |
| 2022-12-06 | 147.00 | 147.95 | 146.50 | 147.25 | 8.5M |
| 2022-12-05 | 147.10 | 148.65 | 147.10 | 148.30 | 9.7M |
| 2022-12-02 | 149.80 | 150.30 | 145.90 | 146.95 | 24.0M |
| 2022-12-01 | 151.25 | 152.00 | 148.75 | 149.70 | 20.2M |
| 2022-11-30 | 149.80 | 152.10 | 148.30 | 150.15 | 47.9M |
| 2022-11-29 | 151.40 | 151.70 | 149.50 | 149.80 | 10.5M |
| 2022-11-28 | 150.00 | 152.45 | 149.70 | 151.30 | 16.4M |
| 2022-11-25 | 146.55 | 150.90 | 146.55 | 149.95 | 17.8M |
| 2022-11-24 | 145.85 | 146.50 | 144.85 | 146.10 | 25.3M |
| 2022-11-23 | 145.15 | 146.50 | 145.15 | 145.75 | 24.4M |
| 2022-11-22 | 144.15 | 145.25 | 142.50 | 144.50 | 30.5M |
| 2022-11-21 | 144.30 | 144.60 | 141.65 | 143.70 | 26.8M |
| 2022-11-18 | 145.90 | 146.00 | 143.05 | 144.95 | 12.4M |
| 2022-11-17 | 147.35 | 147.35 | 144.15 | 144.80 | 17.7M |
| 2022-11-16 | 150.80 | 151.20 | 147.25 | 148.35 | 14.7M |
| 2022-11-15 | 153.45 | 153.65 | 150.00 | 150.80 | 18.6M |
| 2022-11-14 | 150.90 | 154.40 | 149.50 | 153.70 | 46.1M |
| 2022-11-11 | 153.50 | 154.60 | 145.90 | 148.70 | 57.1M |
| 2022-11-10 | 147.70 | 148.35 | 144.75 | 147.35 | 12.3M |
| 2022-11-09 | 148.45 | 151.30 | 147.25 | 148.50 | 29.8M |
| 2022-11-07 | 148.30 | 149.50 | 146.70 | 149.05 | 13.8M |
| 2022-11-04 | 148.85 | 149.35 | 146.95 | 147.75 | 13.4M |
| 2022-11-03 | 148.95 | 151.20 | 148.05 | 148.80 | 15.4M |
| 2022-11-02 | 150.70 | 151.60 | 149.15 | 149.95 | 8.5M |
| 2022-11-01 | 154.30 | 154.65 | 147.55 | 150.35 | 26.1M |
| 2022-10-31 | 150.60 | 154.25 | 150.50 | 153.85 | 22.4M |
| 2022-10-28 | 148.50 | 151.40 | 148.35 | 149.95 | 20.4M |
| 2022-10-27 | 148.30 | 148.60 | 146.40 | 147.95 | 18.4M |
| 2022-10-25 | 145.55 | 148.20 | 142.60 | 147.40 | 29.0M |
| 2022-10-24 | 144.75 | 144.95 | 143.70 | 144.60 | 2.2M |
| 2022-10-21 | 145.50 | 145.60 | 141.90 | 143.35 | 25.2M |
| 2022-10-20 | 145.95 | 146.45 | 143.45 | 145.20 | 17.5M |
| 2022-10-19 | 150.40 | 150.40 | 146.65 | 147.05 | 15.0M |
| 2022-10-18 | 149.40 | 151.45 | 149.40 | 150.35 | 10.2M |
| 2022-10-17 | 147.25 | 148.95 | 145.00 | 148.60 | 12.3M |
| 2022-10-14 | 151.10 | 151.35 | 147.75 | 148.10 | 10.9M |
| 2022-10-13 | 149.20 | 150.45 | 146.60 | 147.70 | 12.9M |
| 2022-10-12 | 149.95 | 150.75 | 147.35 | 149.70 | 13.4M |
| 2022-10-11 | 154.05 | 154.05 | 148.70 | 149.45 | 18.2M |
| 2022-10-10 | 157.25 | 157.70 | 152.55 | 154.70 | 19.0M |
| 2022-10-07 | 156.65 | 160.30 | 155.50 | 160.05 | 13.6M |
| 2022-10-06 | 156.75 | 159.45 | 156.65 | 157.30 | 13.6M |
| 2022-10-04 | 153.30 | 157.70 | 153.30 | 156.65 | 21.0M |
| 2022-10-03 | 156.75 | 158.35 | 149.45 | 150.80 | 26.5M |
| 2022-09-30 | 149.85 | 154.20 | 147.05 | 153.65 | 21.3M |
| 2022-09-29 | 149.25 | 152.55 | 149.00 | 149.35 | 17.8M |
| 2022-09-28 | 149.65 | 151.20 | 148.25 | 149.50 | 21.0M |
| 2022-09-27 | 154.50 | 154.85 | 148.90 | 151.10 | 32.7M |
| 2022-09-26 | 157.50 | 157.80 | 150.60 | 154.20 | 27.5M |
| 2022-09-23 | 165.40 | 166.00 | 158.20 | 159.20 | 18.5M |
| 2022-09-22 | 162.05 | 166.15 | 161.20 | 165.15 | 17.4M |
| 2022-09-21 | 162.60 | 163.85 | 160.80 | 162.75 | 9.5M |
| 2022-09-20 | 162.65 | 165.20 | 162.40 | 163.05 | 12.1M |
| 2022-09-19 | 161.50 | 163.90 | 158.25 | 161.65 | 19.9M |
| 2022-09-16 | 165.00 | 166.00 | 157.50 | 161.00 | 25.7M |
| 2022-09-15 | 164.10 | 168.70 | 163.90 | 165.90 | 20.5M |
| 2022-09-14 | 163.55 | 165.75 | 162.55 | 163.85 | 15.0M |
| 2022-09-13 | 166.50 | 167.30 | 164.60 | 164.90 | 11.7M |
| 2022-09-12 | 167.45 | 167.85 | 165.55 | 165.95 | 10.2M |
| 2022-09-09 | 166.00 | 168.10 | 165.45 | 166.95 | 14.3M |
| 2022-09-08 | 164.05 | 165.80 | 163.25 | 165.25 | 10.4M |
| 2022-09-07 | 164.85 | 165.55 | 160.50 | 162.90 | 21.2M |
| 2022-09-06 | 165.70 | 169.80 | 165.40 | 166.00 | 24.5M |
| 2022-09-05 | 165.95 | 166.55 | 164.50 | 165.30 | 13.2M |
| 2022-09-02 | 164.30 | 166.70 | 163.25 | 164.35 | 26.8M |
| 2022-09-01 | 153.10 | 163.95 | 153.10 | 163.45 | 55.3M |
| 2022-08-30 | 150.20 | 155.25 | 150.05 | 155.00 | 30.5M |
| 2022-08-29 | 146.30 | 149.55 | 146.10 | 148.95 | 10.7M |
| 2022-08-26 | 149.20 | 152.90 | 149.20 | 150.60 | 17.7M |
| 2022-08-25 | 149.95 | 150.85 | 146.60 | 147.55 | 18.0M |
| 2022-08-24 | 146.20 | 150.00 | 145.85 | 149.75 | 20.0M |
| 2022-08-23 | 139.65 | 146.90 | 139.40 | 146.70 | 28.7M |
| 2022-08-22 | 147.40 | 147.45 | 141.70 | 142.10 | 28.8M |
| 2022-08-19 | 147.50 | 150.70 | 146.95 | 147.80 | 28.3M |
| 2022-08-18 | 148.20 | 148.30 | 146.40 | 147.95 | 14.6M |
| 2022-08-17 | 151.40 | 151.90 | 148.20 | 148.55 | 13.7M |
| 2022-08-16 | 148.40 | 150.75 | 147.40 | 150.15 | 16.0M |
| 2022-08-12 | 147.45 | 149.50 | 146.50 | 147.75 | 14.7M |
| 2022-08-11 | 148.45 | 149.45 | 145.60 | 146.70 | 10.4M |
| 2022-08-10 | 146.35 | 148.20 | 144.30 | 147.70 | 16.1M |
| 2022-08-08 | 146.15 | 148.10 | 145.65 | 145.95 | 12.0M |
| 2022-08-05 | 146.95 | 148.30 | 145.10 | 145.45 | 14.6M |
| 2022-08-04 | 149.05 | 150.35 | 144.00 | 146.50 | 19.7M |
| 2022-08-03 | 149.10 | 149.40 | 145.20 | 148.85 | 20.3M |
| 2022-08-02 | 156.25 | 156.25 | 147.50 | 149.05 | 29.2M |
| 2022-08-01 | 150.60 | 159.20 | 150.50 | 155.25 | 53.7M |
| 2022-07-29 | 146.80 | 155.30 | 146.20 | 149.95 | 74.3M |
| 2022-07-28 | 148.60 | 148.60 | 143.10 | 145.55 | 15.4M |
| 2022-07-27 | 145.00 | 148.00 | 144.15 | 147.45 | 17.4M |
| 2022-07-26 | 146.85 | 147.00 | 143.10 | 144.65 | 24.0M |
| 2022-07-25 | 147.45 | 149.30 | 144.85 | 147.25 | 24.8M |
| 2022-07-22 | 148.05 | 149.75 | 147.05 | 147.55 | 10.6M |
| 2022-07-21 | 148.55 | 150.65 | 145.75 | 147.50 | 15.8M |
| 2022-07-20 | 147.60 | 152.30 | 147.00 | 149.00 | 27.2M |
| 2022-07-19 | 145.05 | 147.90 | 144.25 | 146.70 | 12.2M |
| 2022-07-18 | 146.25 | 147.45 | 144.90 | 145.90 | 14.2M |
| 2022-07-15 | 142.15 | 145.50 | 142.15 | 145.20 | 12.6M |
| 2022-07-14 | 142.90 | 143.80 | 141.00 | 141.95 | 8.3M |
| 2022-07-13 | 143.95 | 144.15 | 141.70 | 142.80 | 8.5M |
| 2022-07-12 | 144.05 | 144.55 | 141.70 | 142.85 | 11.5M |
| 2022-07-11 | 142.55 | 145.60 | 142.00 | 144.85 | 13.4M |
| 2022-07-08 | 148.45 | 149.00 | 142.60 | 143.75 | 18.3M |
| 2022-07-07 | 147.45 | 148.75 | 145.55 | 147.15 | 13.3M |
| 2022-07-06 | 144.45 | 146.90 | 144.45 | 146.45 | 16.2M |
| 2022-07-05 | 145.45 | 147.20 | 143.50 | 144.05 | 12.2M |
| 2022-07-04 | 145.40 | 147.20 | 143.55 | 144.65 | 18.5M |
| 2022-07-01 | 146.95 | 148.30 | 144.15 | 146.00 | 25.6M |
| 2022-06-30 | 147.45 | 149.30 | 144.95 | 147.80 | 16.1M |
| 2022-06-29 | 142.05 | 147.70 | 142.05 | 146.35 | 22.3M |
| 2022-06-28 | 141.20 | 146.25 | 140.60 | 145.10 | 30.7M |
| 2022-06-27 | 142.30 | 144.25 | 141.15 | 141.50 | 27.8M |
| 2022-06-24 | 140.95 | 142.70 | 139.85 | 140.35 | 23.2M |
| 2022-06-23 | 134.10 | 140.35 | 134.10 | 139.95 | 24.2M |
| 2022-06-22 | 136.75 | 136.90 | 132.35 | 133.75 | 19.8M |
| 2022-06-21 | 134.45 | 138.30 | 133.05 | 137.00 | 25.2M |
| 2022-06-20 | 132.65 | 136.15 | 130.75 | 132.85 | 33.4M |
| 2022-06-17 | 130.55 | 132.95 | 128.65 | 131.90 | 19.3M |
| 2022-06-16 | 136.40 | 138.80 | 129.85 | 130.25 | 19.2M |
| 2022-06-15 | 133.95 | 136.40 | 133.80 | 134.65 | 14.9M |
| 2022-06-14 | 131.05 | 135.20 | 131.05 | 133.55 | 22.1M |
| 2022-06-13 | 132.55 | 135.20 | 131.05 | 131.95 | 17.7M |
| 2022-06-10 | 136.65 | 138.50 | 136.40 | 137.95 | 9.2M |
| 2022-06-09 | 137.95 | 138.85 | 136.75 | 138.15 | 8.7M |
| 2022-06-08 | 140.20 | 141.80 | 137.90 | 138.75 | 15.8M |
| 2022-06-07 | 139.15 | 140.65 | 136.10 | 140.15 | 14.4M |
| 2022-06-06 | 139.10 | 139.95 | 136.70 | 139.00 | 15.3M |
| 2022-06-03 | 145.25 | 145.35 | 139.20 | 139.70 | 20.2M |
| 2022-06-02 | 140.35 | 144.75 | 139.45 | 143.85 | 28.7M |
| 2022-06-01 | 139.10 | 141.85 | 137.40 | 140.40 | 30.4M |
| 2022-05-31 | 138.75 | 141.05 | 137.25 | 138.00 | 15.4M |
| 2022-05-30 | 141.60 | 142.40 | 138.90 | 139.85 | 18.3M |
| 2022-05-27 | 138.70 | 141.75 | 137.40 | 140.45 | 15.7M |
| 2022-05-26 | 139.15 | 139.85 | 136.05 | 137.40 | 10.9M |
| 2022-05-25 | 141.50 | 142.85 | 137.85 | 138.60 | 23.0M |
| 2022-05-24 | 137.65 | 141.40 | 137.20 | 140.95 | 32.5M |
| 2022-05-23 | 136.00 | 140.60 | 135.65 | 136.05 | 40.4M |
| 2022-05-20 | 130.50 | 132.90 | 127.25 | 130.65 | 48.0M |
| 2022-05-19 | 122.60 | 125.40 | 121.75 | 122.65 | 15.1M |
| 2022-05-18 | 127.25 | 128.85 | 124.80 | 126.30 | 11.4M |
| 2022-05-17 | 125.75 | 128.10 | 124.75 | 127.85 | 11.8M |
| 2022-05-16 | 123.20 | 125.80 | 121.50 | 125.50 | 10.2M |
| 2022-05-13 | 118.80 | 126.35 | 118.80 | 122.85 | 27.1M |
| 2022-05-12 | 115.55 | 118.05 | 113.05 | 117.40 | 18.7M |
| 2022-05-11 | 119.30 | 120.40 | 114.70 | 116.50 | 12.6M |
| 2022-05-10 | 117.45 | 121.90 | 117.45 | 119.00 | 20.1M |
| 2022-05-09 | 117.80 | 119.20 | 115.00 | 117.50 | 15.2M |
| 2022-05-06 | 121.95 | 123.85 | 118.65 | 119.45 | 23.0M |
| 2022-05-05 | 122.60 | 128.30 | 121.60 | 124.10 | 24.2M |
| 2022-05-04 | 127.00 | 128.00 | 119.20 | 120.65 | 19.6M |
| 2022-05-02 | 126.95 | 127.75 | 122.35 | 126.35 | 16.8M |
| 2022-04-29 | 130.00 | 131.65 | 126.80 | 127.40 | 22.9M |
| 2022-04-28 | 127.85 | 129.10 | 127.35 | 128.60 | 6.6M |
| 2022-04-27 | 128.80 | 130.50 | 126.25 | 127.00 | 18.4M |
| 2022-04-26 | 128.10 | 132.30 | 127.70 | 130.30 | 26.3M |
| 2022-04-25 | 127.05 | 127.95 | 125.30 | 125.95 | 17.9M |
| 2022-04-22 | 127.95 | 130.70 | 126.60 | 129.05 | 9.8M |
| 2022-04-21 | 129.00 | 130.50 | 128.35 | 128.95 | 10.5M |
| 2022-04-20 | 125.50 | 128.50 | 125.10 | 128.20 | 11.3M |
| 2022-04-19 | 128.65 | 129.75 | 123.50 | 124.75 | 9.9M |
| 2022-04-18 | 126.50 | 128.85 | 125.60 | 128.10 | 11.4M |
| 2022-04-13 | 130.15 | 131.20 | 127.80 | 128.15 | 6.8M |
| 2022-04-12 | 130.70 | 130.85 | 127.00 | 129.90 | 14.6M |
| 2022-04-11 | 127.80 | 131.85 | 127.80 | 130.70 | 10.0M |
| 2022-04-08 | 126.00 | 130.40 | 126.00 | 129.45 | 14.5M |
| 2022-04-07 | 124.70 | 128.15 | 124.70 | 126.40 | 15.4M |
| 2022-04-06 | 123.15 | 125.15 | 122.60 | 124.90 | 13.8M |
| 2022-04-05 | 122.30 | 125.50 | 121.60 | 123.85 | 15.8M |
| 2022-04-04 | 121.80 | 122.20 | 119.55 | 121.30 | 14.7M |
| 2022-04-01 | 117.90 | 120.35 | 117.10 | 119.75 | 19.8M |
| 2022-03-31 | 115.30 | 118.10 | 114.70 | 117.25 | 10.8M |
| 2022-03-30 | 115.30 | 116.85 | 115.05 | 115.30 | 17.9M |
| 2022-03-29 | 115.00 | 116.20 | 113.85 | 114.40 | 21.5M |