163.54
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 163.00 | 165.15 | 160.28 | 163.54 | 8.5M |
| 2025-09-30 | 162.00 | 162.95 | 160.60 | 162.21 | 6.1M |
| 2025-09-29 | 155.78 | 162.75 | 155.78 | 162.18 | 18.0M |
| 2025-09-26 | 157.27 | 157.86 | 154.53 | 155.02 | 6.1M |
| 2025-09-25 | 158.00 | 159.34 | 156.79 | 157.27 | 6.4M |
| 2025-09-24 | 162.09 | 163.67 | 158.00 | 158.47 | 5.2M |
| 2025-09-23 | 163.50 | 164.00 | 158.50 | 162.09 | 10.4M |
| 2025-09-22 | 166.21 | 167.90 | 162.80 | 163.19 | 6.3M |
| 2025-09-19 | 167.00 | 168.25 | 165.05 | 167.08 | 4.5M |
| 2025-09-18 | 165.35 | 168.88 | 165.17 | 166.91 | 9.2M |
| 2025-09-17 | 163.50 | 164.54 | 162.55 | 164.28 | 4.6M |
| 2025-09-16 | 162.50 | 163.69 | 159.81 | 162.67 | 6.6M |
| 2025-09-15 | 166.00 | 166.17 | 161.80 | 162.14 | 5.8M |
| 2025-09-12 | 166.59 | 167.23 | 164.24 | 164.87 | 2.2M |
| 2025-09-11 | 166.70 | 168.75 | 166.14 | 166.59 | 1.7M |
| 2025-09-10 | 165.00 | 168.19 | 164.10 | 166.80 | 3.2M |
| 2025-09-09 | 164.70 | 165.12 | 163.05 | 163.46 | 1.2M |
| 2025-09-08 | 164.50 | 165.50 | 163.37 | 164.54 | 1.9M |
| 2025-09-05 | 162.80 | 164.34 | 161.40 | 163.34 | 2.7M |
| 2025-09-04 | 165.88 | 166.14 | 162.01 | 162.48 | 2.3M |
| 2025-09-03 | 162.05 | 165.47 | 162.05 | 164.73 | 2.6M |
| 2025-09-02 | 162.30 | 163.45 | 160.20 | 162.04 | 3.5M |
| 2025-09-01 | 162.00 | 163.45 | 159.53 | 161.34 | 6.3M |
| 2025-08-29 | 163.00 | 165.69 | 161.27 | 161.80 | 3.5M |
| 2025-08-28 | 165.85 | 165.85 | 162.50 | 162.93 | 2.5M |
| 2025-08-26 | 170.80 | 171.44 | 165.00 | 165.86 | 4.5M |
| 2025-08-25 | 173.23 | 174.29 | 171.14 | 171.45 | 3.9M |
| 2025-08-22 | 175.89 | 176.69 | 172.85 | 173.23 | 2.3M |
| 2025-08-21 | 174.28 | 177.39 | 173.80 | 176.82 | 5.0M |
| 2025-08-20 | 173.10 | 175.74 | 172.29 | 174.28 | 5.4M |
| 2025-08-19 | 167.32 | 174.42 | 165.54 | 174.01 | 8.0M |
| 2025-08-18 | 165.00 | 169.35 | 164.91 | 167.15 | 4.4M |
| 2025-08-14 | 165.80 | 165.80 | 163.01 | 163.38 | 2.0M |
| 2025-08-13 | 166.95 | 168.39 | 164.84 | 165.70 | 2.4M |
| 2025-08-12 | 166.06 | 167.90 | 165.61 | 166.70 | 2.3M |
| 2025-08-11 | 165.24 | 166.69 | 163.90 | 166.06 | 2.1M |
| 2025-08-08 | 166.15 | 168.98 | 164.70 | 165.19 | 3.9M |
| 2025-08-07 | 163.50 | 166.74 | 162.25 | 166.13 | 4.1M |
| 2025-08-06 | 166.75 | 166.80 | 163.91 | 164.54 | 4.4M |
| 2025-08-05 | 168.03 | 168.89 | 164.78 | 165.89 | 3.0M |
| 2025-08-04 | 164.06 | 168.65 | 163.10 | 168.03 | 5.2M |
| 2025-08-01 | 168.00 | 168.58 | 163.00 | 163.42 | 3.6M |
| 2025-07-31 | 167.20 | 169.71 | 166.42 | 168.08 | 7.7M |
| 2025-07-30 | 174.23 | 174.23 | 167.85 | 168.27 | 5.4M |
| 2025-07-29 | 175.00 | 176.75 | 172.30 | 173.44 | 6.1M |
| 2025-07-28 | 178.18 | 178.97 | 174.31 | 175.03 | 7.2M |
| 2025-07-25 | 183.00 | 183.84 | 176.70 | 178.19 | 14.3M |
| 2025-07-24 | 182.00 | 184.63 | 181.20 | 184.15 | 7.0M |
| 2025-07-23 | 181.30 | 181.79 | 179.65 | 181.43 | 3.0M |
| 2025-07-22 | 182.30 | 183.00 | 178.50 | 180.94 | 6.6M |
| 2025-07-21 | 180.90 | 184.23 | 178.70 | 182.25 | 16.9M |
| 2025-07-18 | 184.64 | 188.15 | 183.88 | 187.02 | 12.5M |
| 2025-07-17 | 183.68 | 185.90 | 182.40 | 185.19 | 6.5M |
| 2025-07-16 | 179.50 | 184.25 | 179.06 | 183.68 | 14.7M |
| 2025-07-15 | 175.26 | 182.00 | 175.26 | 180.15 | 15.1M |
| 2025-07-14 | 175.00 | 177.14 | 174.38 | 175.14 | 2.6M |
| 2025-07-11 | 178.24 | 179.70 | 174.85 | 175.59 | 3.5M |
| 2025-07-10 | 178.05 | 179.17 | 177.07 | 178.26 | 5.2M |
| 2025-07-09 | 175.40 | 178.50 | 175.00 | 178.02 | 6.3M |
| 2025-07-08 | 177.55 | 178.25 | 173.80 | 174.70 | 6.4M |
| 2025-07-07 | 179.50 | 180.45 | 177.01 | 177.49 | 3.9M |
| 2025-07-04 | 180.50 | 182.44 | 176.63 | 179.98 | 13.4M |
| 2025-07-03 | 187.60 | 188.33 | 183.04 | 183.93 | 7.7M |
| 2025-07-02 | 190.25 | 190.90 | 187.09 | 187.88 | 11.5M |
| 2025-07-01 | 190.03 | 190.51 | 185.68 | 187.19 | 8.2M |
| 2025-06-30 | 186.01 | 192.48 | 185.31 | 189.64 | 11.4M |
| 2025-06-27 | 185.02 | 187.29 | 183.60 | 185.61 | 10.5M |
| 2025-06-26 | 182.00 | 185.72 | 181.51 | 185.06 | 9.1M |
| 2025-06-25 | 179.90 | 183.10 | 179.85 | 181.99 | 6.6M |
| 2025-06-24 | 181.51 | 183.00 | 179.47 | 180.22 | 5.7M |
| 2025-06-23 | 178.00 | 180.85 | 177.44 | 180.21 | 6.4M |
| 2025-06-20 | 177.50 | 181.20 | 177.50 | 180.05 | 3.9M |
| 2025-06-19 | 180.67 | 180.77 | 177.00 | 178.25 | 8.8M |
| 2025-06-18 | 175.99 | 181.67 | 175.57 | 180.75 | 17.6M |
| 2025-06-17 | 178.32 | 179.90 | 174.25 | 175.01 | 3.9M |
| 2025-06-16 | 175.15 | 178.81 | 172.00 | 178.46 | 7.8M |
| 2025-06-13 | 172.50 | 176.89 | 172.50 | 175.19 | 9.2M |
| 2025-06-12 | 182.47 | 183.60 | 176.87 | 177.68 | 5.1M |
| 2025-06-11 | 181.23 | 182.88 | 179.25 | 182.47 | 11.9M |
| 2025-06-10 | 186.10 | 186.10 | 180.61 | 181.09 | 8.8M |
| 2025-06-09 | 175.30 | 187.46 | 174.98 | 186.24 | 46.6M |
| 2025-06-06 | 167.05 | 174.23 | 166.41 | 173.55 | 15.8M |
| 2025-06-05 | 169.80 | 170.65 | 166.52 | 166.86 | 6.4M |
| 2025-06-04 | 169.90 | 169.95 | 166.31 | 169.02 | 4.9M |
| 2025-06-03 | 173.75 | 173.95 | 169.50 | 170.02 | 3.7M |
| 2025-06-02 | 170.54 | 175.21 | 169.53 | 172.75 | 8.6M |
| 2025-05-30 | 170.93 | 171.92 | 167.10 | 170.19 | 6.0M |
| 2025-05-29 | 170.04 | 171.90 | 168.58 | 170.93 | 5.1M |
| 2025-05-28 | 169.00 | 171.20 | 168.58 | 169.21 | 4.8M |
| 2025-05-27 | 166.10 | 170.75 | 166.10 | 168.95 | 10.6M |
| 2025-05-26 | 165.65 | 166.68 | 164.40 | 165.62 | 3.1M |
| 2025-05-23 | 166.40 | 166.45 | 164.43 | 165.46 | 3.2M |
| 2025-05-22 | 167.06 | 167.99 | 164.35 | 165.60 | 7.2M |
| 2025-05-21 | 165.99 | 168.60 | 163.30 | 168.22 | 8.3M |
| 2025-05-20 | 171.00 | 171.58 | 164.31 | 164.90 | 5.9M |
| 2025-05-19 | 170.09 | 173.20 | 169.34 | 170.55 | 5.8M |
| 2025-05-16 | 168.90 | 170.89 | 168.25 | 170.09 | 4.1M |
| 2025-05-15 | 168.20 | 169.30 | 166.53 | 168.99 | 7.8M |
| 2025-05-14 | 163.20 | 167.80 | 161.75 | 167.03 | 10.5M |
| 2025-05-13 | 164.05 | 165.68 | 162.02 | 162.38 | 4.0M |
| 2025-05-12 | 162.20 | 165.74 | 161.70 | 163.57 | 7.9M |
| 2025-05-09 | 154.00 | 157.95 | 153.43 | 156.26 | 10.9M |
| 2025-05-08 | 159.66 | 162.83 | 156.05 | 157.19 | 4.5M |
| 2025-05-07 | 155.00 | 159.97 | 155.00 | 159.56 | 6.5M |
| 2025-05-06 | 164.10 | 166.00 | 157.05 | 157.45 | 8.3M |
| 2025-05-05 | 162.01 | 165.90 | 161.31 | 164.40 | 8.0M |
| 2025-05-02 | 168.60 | 173.43 | 161.15 | 161.74 | 25.8M |
| 2025-04-30 | 167.50 | 167.84 | 163.53 | 165.62 | 8.9M |
| 2025-04-29 | 165.50 | 171.84 | 165.50 | 167.90 | 15.8M |
| 2025-04-28 | 164.86 | 166.86 | 161.76 | 164.26 | 10.4M |
| 2025-04-25 | 170.73 | 171.76 | 163.52 | 165.45 | 7.9M |
| 2025-04-24 | 169.98 | 172.10 | 169.05 | 170.73 | 6.5M |
| 2025-04-23 | 169.10 | 171.70 | 166.25 | 170.59 | 11.2M |
| 2025-04-22 | 167.94 | 171.50 | 165.75 | 168.54 | 12.3M |
| 2025-04-21 | 159.35 | 168.68 | 159.09 | 167.94 | 19.6M |
| 2025-04-17 | 158.41 | 159.95 | 157.51 | 158.79 | 6.7M |
| 2025-04-16 | 154.60 | 159.29 | 154.07 | 158.41 | 13.6M |
| 2025-04-15 | 152.00 | 154.54 | 150.55 | 154.07 | 4.3M |
| 2025-04-11 | 150.00 | 150.60 | 148.01 | 149.68 | 4.2M |
| 2025-04-09 | 153.50 | 153.50 | 143.28 | 146.86 | 8.8M |
| 2025-04-08 | 148.00 | 150.99 | 148.00 | 150.00 | 5.0M |
| 2025-04-07 | 145.01 | 146.88 | 141.50 | 144.96 | 8.0M |
| 2025-04-04 | 157.50 | 157.89 | 151.51 | 153.05 | 10.7M |
| 2025-04-03 | 150.00 | 157.60 | 149.71 | 156.60 | 9.0M |
| 2025-04-02 | 149.25 | 151.89 | 146.95 | 151.53 | 4.9M |
| 2025-04-01 | 146.10 | 150.67 | 144.60 | 149.48 | 5.9M |
| 2025-03-28 | 148.25 | 151.44 | 145.34 | 146.28 | 9.2M |
| 2025-03-27 | 147.00 | 149.45 | 146.00 | 148.02 | 7.6M |
| 2025-03-26 | 147.55 | 152.50 | 146.96 | 148.56 | 11.5M |
| 2025-03-25 | 150.13 | 150.76 | 146.67 | 147.78 | 10.4M |
| 2025-03-24 | 145.21 | 148.24 | 145.21 | 147.37 | 7.0M |
| 2025-03-21 | 141.52 | 145.28 | 141.00 | 144.96 | 8.3M |
| 2025-03-20 | 141.70 | 143.73 | 141.11 | 141.52 | 5.2M |
| 2025-03-19 | 140.65 | 142.25 | 140.43 | 141.27 | 10.1M |
| 2025-03-18 | 138.99 | 140.90 | 138.76 | 140.68 | 5.2M |
| 2025-03-17 | 140.56 | 143.48 | 137.61 | 138.34 | 7.4M |
| 2025-03-13 | 141.92 | 142.38 | 139.13 | 139.84 | 5.1M |
| 2025-03-12 | 140.11 | 142.93 | 139.10 | 141.55 | 5.9M |
| 2025-03-11 | 144.80 | 145.19 | 138.27 | 140.11 | 22.7M |
| 2025-03-10 | 149.29 | 152.24 | 146.91 | 147.97 | 6.3M |
| 2025-03-07 | 149.25 | 151.14 | 148.66 | 149.93 | 8.9M |
| 2025-03-06 | 148.85 | 150.45 | 147.80 | 149.30 | 8.6M |
| 2025-03-05 | 146.01 | 148.15 | 145.59 | 147.43 | 7.8M |
| 2025-03-04 | 139.29 | 147.90 | 138.17 | 147.35 | 17.2M |
| 2025-03-03 | 142.10 | 144.19 | 138.01 | 140.23 | 15.6M |
| 2025-02-28 | 135.50 | 141.83 | 134.06 | 141.19 | 18.2M |
| 2025-02-27 | 140.60 | 146.38 | 135.50 | 136.89 | 46.9M |
| 2025-02-25 | 139.00 | 140.18 | 134.82 | 135.34 | 6.8M |
| 2025-02-24 | 138.90 | 141.09 | 138.00 | 139.08 | 7.8M |
| 2025-02-21 | 137.30 | 143.00 | 137.30 | 139.38 | 18.6M |
| 2025-02-20 | 132.53 | 137.16 | 132.26 | 136.49 | 5.6M |
| 2025-02-19 | 129.50 | 133.90 | 128.76 | 133.48 | 5.9M |
| 2025-02-18 | 132.17 | 133.39 | 128.16 | 130.31 | 10.0M |
| 2025-02-17 | 134.10 | 135.62 | 131.13 | 132.82 | 12.2M |
| 2025-02-14 | 141.10 | 141.95 | 134.26 | 135.38 | 7.4M |
| 2025-02-13 | 142.44 | 143.45 | 139.89 | 140.29 | 5.4M |
| 2025-02-12 | 142.05 | 144.50 | 138.36 | 142.43 | 8.4M |
| 2025-02-11 | 148.52 | 148.89 | 143.53 | 144.41 | 4.3M |
| 2025-02-10 | 152.00 | 152.65 | 148.15 | 148.91 | 3.3M |
| 2025-02-07 | 153.05 | 154.99 | 151.20 | 152.37 | 5.8M |
| 2025-02-06 | 154.01 | 154.74 | 150.80 | 152.28 | 7.7M |
| 2025-02-05 | 150.00 | 156.30 | 150.00 | 153.96 | 9.3M |
| 2025-02-04 | 147.75 | 151.70 | 147.25 | 151.01 | 11.6M |
| 2025-02-03 | 148.00 | 149.14 | 144.80 | 147.56 | 8.9M |
| 2025-02-01 | 151.38 | 153.99 | 147.20 | 151.39 | 11.6M |
| 2025-01-31 | 149.07 | 152.59 | 147.35 | 151.38 | 6.8M |
| 2025-01-30 | 151.35 | 151.49 | 148.00 | 148.25 | 5.2M |
| 2025-01-29 | 150.00 | 154.45 | 149.60 | 150.34 | 6.2M |
| 2025-01-28 | 151.90 | 152.80 | 146.16 | 151.12 | 11.6M |
| 2025-01-27 | 147.21 | 149.99 | 145.40 | 149.50 | 6.8M |
| 2025-01-24 | 150.70 | 151.69 | 148.33 | 148.83 | 2.8M |
| 2025-01-23 | 150.58 | 152.19 | 150.37 | 151.14 | 3.1M |
| 2025-01-22 | 150.06 | 151.90 | 148.55 | 151.51 | 5.8M |
| 2025-01-21 | 152.44 | 153.51 | 149.80 | 150.28 | 4.3M |
| 2025-01-20 | 150.25 | 152.90 | 149.20 | 152.44 | 3.5M |
| 2025-01-17 | 151.01 | 151.94 | 148.94 | 151.24 | 3.5M |
| 2025-01-16 | 150.69 | 151.69 | 150.13 | 151.17 | 4.5M |
| 2025-01-15 | 148.00 | 150.80 | 147.31 | 148.28 | 6.3M |
| 2025-01-14 | 138.59 | 149.05 | 138.41 | 147.94 | 12.6M |
| 2025-01-13 | 143.35 | 143.49 | 137.00 | 137.67 | 10.9M |
| 2025-01-10 | 150.00 | 150.00 | 143.25 | 143.96 | 13.1M |
| 2025-01-09 | 151.50 | 152.90 | 148.50 | 148.91 | 8.9M |
| 2025-01-08 | 154.00 | 154.56 | 150.65 | 151.72 | 9.4M |
| 2025-01-07 | 152.02 | 155.36 | 152.02 | 154.98 | 8.4M |
| 2025-01-06 | 158.46 | 159.80 | 151.16 | 151.61 | 12.7M |
| 2025-01-03 | 160.80 | 161.40 | 157.32 | 157.68 | 12.1M |
| 2025-01-02 | 160.01 | 161.25 | 157.85 | 160.93 | 6.4M |
| 2025-01-01 | 159.00 | 160.75 | 159.00 | 159.93 | 3.6M |