| 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 | 170.80 | 170.80 | 170.80 | 170.80 | 0.0M |
| 2022-12-29 | 170.65 | 172.00 | 170.65 | 170.95 | 0.0M |
| 2022-12-28 | 170.70 | 171.70 | 169.35 | 169.35 | 0.0M |
| 2022-12-23 | 168.75 | 171.10 | 168.75 | 171.05 | 0.0M |
| 2022-12-22 | 172.30 | 173.05 | 168.05 | 168.05 | 0.0M |
| 2022-12-21 | 170.55 | 171.95 | 170.45 | 171.85 | 0.0M |
| 2022-12-20 | 168.35 | 169.35 | 168.20 | 168.65 | 0.0M |
| 2022-12-19 | 168.50 | 169.30 | 167.85 | 169.30 | 0.0M |
| 2022-12-16 | 172.00 | 172.00 | 165.80 | 165.80 | 0.0M |
| 2022-12-15 | 171.75 | 173.50 | 171.30 | 171.90 | 0.0M |
| 2022-12-14 | 175.65 | 177.00 | 174.40 | 176.15 | 0.0M |
| 2022-12-13 | 169.30 | 176.20 | 167.80 | 175.70 | 0.0M |
| 2022-12-12 | 168.85 | 169.30 | 168.65 | 168.95 | 0.0M |
| 2022-12-09 | 170.25 | 170.85 | 168.95 | 169.65 | 0.0M |
| 2022-12-08 | 170.20 | 171.95 | 169.30 | 169.45 | 0.0M |
| 2022-12-07 | 171.75 | 172.10 | 169.35 | 171.00 | 0.0M |
| 2022-12-06 | 174.30 | 175.00 | 172.85 | 172.85 | 0.0M |
| 2022-12-05 | 176.25 | 177.35 | 174.90 | 175.20 | 0.0M |
| 2022-12-02 | 173.20 | 175.65 | 173.15 | 175.65 | 0.0M |
| 2022-12-01 | 176.00 | 176.00 | 172.50 | 174.05 | 0.0M |
| 2022-11-30 | 171.15 | 174.75 | 170.80 | 173.90 | 0.0M |
| 2022-11-29 | 170.00 | 171.40 | 169.30 | 170.65 | 0.0M |
| 2022-11-28 | 170.80 | 170.80 | 169.65 | 170.50 | 0.0M |
| 2022-11-25 | 170.95 | 172.60 | 170.50 | 172.45 | 0.0M |
| 2022-11-24 | 170.20 | 170.80 | 170.20 | 170.75 | 0.0M |
| 2022-11-23 | 167.60 | 171.20 | 167.60 | 171.20 | 0.0M |
| 2022-11-22 | 162.25 | 167.00 | 162.10 | 166.95 | 0.0M |
| 2022-11-21 | 161.65 | 163.55 | 161.65 | 162.95 | 0.0M |
| 2022-11-18 | 161.70 | 162.80 | 161.20 | 161.55 | 0.0M |
| 2022-11-17 | 163.75 | 164.25 | 160.60 | 161.00 | 0.0M |
| 2022-11-16 | 163.95 | 164.25 | 162.00 | 164.05 | 0.0M |
| 2022-11-15 | 168.10 | 168.10 | 163.00 | 164.50 | 0.0M |
| 2022-11-14 | 171.60 | 172.15 | 167.90 | 168.45 | 0.0M |
| 2022-11-11 | 167.30 | 172.50 | 166.55 | 171.25 | 0.0M |
| 2022-11-10 | 157.75 | 165.80 | 157.75 | 165.20 | 0.0M |
| 2022-11-09 | 158.55 | 158.55 | 156.20 | 158.12 | 0.0M |
| 2022-11-08 | 154.30 | 158.70 | 154.30 | 158.35 | 0.0M |
| 2022-11-07 | 150.80 | 157.15 | 150.80 | 155.80 | 0.0M |
| 2022-11-04 | 146.95 | 151.05 | 146.65 | 151.05 | 0.0M |
| 2022-11-03 | 147.40 | 147.95 | 145.20 | 146.85 | 0.0M |
| 2022-11-02 | 148.30 | 149.40 | 147.60 | 148.55 | 1.2M |
| 2022-11-01 | 151.55 | 151.75 | 147.70 | 147.85 | 0.0M |
| 2022-10-31 | 147.60 | 148.00 | 147.15 | 147.80 | 0.0M |
| 2022-10-28 | 149.15 | 149.15 | 146.20 | 148.80 | 0.0M |
| 2022-10-27 | 149.85 | 153.40 | 149.25 | 151.90 | 0.0M |
| 2022-10-26 | 150.05 | 151.85 | 146.20 | 151.85 | 0.0M |
| 2022-10-25 | 148.40 | 151.90 | 147.05 | 151.90 | 0.0M |
| 2022-10-24 | 144.15 | 149.80 | 144.15 | 144.45 | 0.0M |
| 2022-10-21 | 143.00 | 143.00 | 139.65 | 142.30 | 0.0M |
| 2022-10-20 | 144.90 | 145.45 | 143.00 | 143.90 | 0.0M |
| 2022-10-19 | 151.45 | 151.60 | 146.00 | 146.92 | 0.0M |
| 2022-10-18 | 149.90 | 152.90 | 149.35 | 151.16 | 0.0M |
| 2022-10-17 | 141.80 | 149.35 | 141.50 | 148.25 | 0.0M |
| 2022-10-14 | 144.25 | 145.20 | 142.05 | 142.85 | 0.0M |
| 2022-10-13 | 140.15 | 143.05 | 137.35 | 143.05 | 0.1M |
| 2022-10-12 | 141.40 | 142.20 | 138.20 | 139.50 | 0.0M |
| 2022-10-11 | 140.05 | 141.85 | 139.10 | 141.85 | 0.0M |
| 2022-10-10 | 138.80 | 141.05 | 138.80 | 140.15 | 0.0M |
| 2022-10-07 | 143.60 | 143.70 | 139.85 | 140.30 | 0.0M |
| 2022-10-06 | 143.85 | 144.90 | 143.85 | 144.90 | 0.0M |
| 2022-10-05 | 144.35 | 145.30 | 144.05 | 144.05 | 0.0M |
| 2022-10-04 | 142.35 | 146.35 | 142.35 | 145.85 | 0.0M |
| 2022-10-03 | 137.45 | 140.05 | 136.00 | 140.05 | 0.6M |
| 2022-09-30 | 138.85 | 140.75 | 137.15 | 140.65 | 0.0M |
| 2022-09-29 | 136.85 | 138.15 | 135.95 | 137.60 | 0.0M |
| 2022-09-28 | 134.80 | 139.60 | 134.45 | 139.60 | 0.0M |
| 2022-09-27 | 133.55 | 135.25 | 131.90 | 135.05 | 0.0M |
| 2022-09-26 | 132.55 | 134.30 | 132.15 | 132.60 | 0.1M |
| 2022-09-23 | 134.20 | 134.25 | 131.55 | 133.30 | 0.0M |
| 2022-09-22 | 137.20 | 137.60 | 133.80 | 133.90 | 0.0M |
| 2022-09-21 | 138.85 | 139.35 | 138.65 | 138.65 | 0.0M |
| 2022-09-20 | 140.25 | 140.25 | 139.15 | 139.60 | 0.0M |
| 2022-09-16 | 141.15 | 143.60 | 141.15 | 143.60 | 0.0M |
| 2022-09-15 | 146.50 | 147.60 | 144.25 | 144.35 | 0.0M |
| 2022-09-14 | 147.55 | 147.90 | 145.25 | 145.70 | 0.0M |
| 2022-09-13 | 153.85 | 155.30 | 149.10 | 149.30 | 0.0M |
| 2022-09-12 | 150.95 | 152.75 | 150.95 | 151.60 | 0.0M |
| 2022-09-09 | 146.20 | 151.85 | 146.20 | 150.75 | 0.0M |
| 2022-09-08 | 144.40 | 144.40 | 144.40 | 144.40 | 0.0M |
| 2022-09-07 | 145.75 | 145.85 | 143.60 | 143.90 | 0.0M |
| 2022-09-06 | 146.05 | 146.05 | 146.05 | 146.05 | 0.0M |
| 2022-09-05 | 145.20 | 146.20 | 145.05 | 145.80 | 0.0M |
| 2022-09-02 | 142.10 | 147.40 | 141.90 | 147.40 | 0.0M |
| 2022-09-01 | 145.20 | 145.20 | 141.80 | 141.80 | 0.0M |
| 2022-08-31 | 148.75 | 148.90 | 145.51 | 145.51 | 0.1M |
| 2022-08-30 | 152.20 | 154.15 | 149.20 | 150.40 | 0.0M |
| 2022-08-26 | 153.45 | 153.45 | 153.00 | 153.00 | 0.0M |
| 2022-08-25 | 150.55 | 153.60 | 149.95 | 153.00 | 0.0M |
| 2022-08-24 | 149.55 | 151.75 | 149.35 | 151.50 | 0.0M |
| 2022-08-23 | 150.75 | 150.75 | 150.55 | 150.55 | 0.0M |
| 2022-08-22 | 155.10 | 155.10 | 151.80 | 151.80 | 0.0M |
| 2022-08-19 | 158.20 | 158.20 | 155.95 | 155.95 | 0.0M |
| 2022-08-18 | 158.25 | 160.35 | 158.25 | 159.10 | 0.0M |
| 2022-08-17 | 161.30 | 161.90 | 156.75 | 157.40 | 0.0M |
| 2022-08-16 | 158.05 | 161.70 | 158.00 | 161.70 | 0.0M |
| 2022-08-15 | 160.45 | 160.70 | 158.60 | 158.65 | 0.0M |
| 2022-08-12 | 159.50 | 160.85 | 159.10 | 160.55 | 0.0M |
| 2022-08-11 | 159.00 | 160.25 | 159.00 | 160.20 | 0.0M |
| 2022-08-10 | 154.25 | 157.95 | 154.25 | 157.95 | 0.0M |
| 2022-08-09 | 155.05 | 155.30 | 154.25 | 155.00 | 0.0M |
| 2022-08-08 | 158.65 | 158.80 | 158.45 | 158.45 | 0.0M |
| 2022-08-05 | 160.65 | 160.65 | 156.70 | 156.90 | 0.0M |
| 2022-08-04 | 157.05 | 160.05 | 157.05 | 159.90 | 0.0M |
| 2022-08-03 | 156.90 | 157.30 | 155.45 | 156.50 | 0.0M |
| 2022-08-02 | 156.45 | 157.00 | 155.80 | 156.35 | 0.0M |
| 2022-08-01 | 161.05 | 161.25 | 157.60 | 157.75 | 0.0M |
| 2022-07-29 | 156.70 | 160.60 | 155.90 | 159.37 | 0.0M |
| 2022-07-28 | 150.00 | 156.00 | 150.00 | 155.75 | 0.0M |
| 2022-07-27 | 151.05 | 151.65 | 148.15 | 148.15 | 0.0M |
| 2022-07-26 | 149.65 | 152.95 | 149.65 | 151.30 | 0.0M |
| 2022-07-25 | 150.60 | 151.25 | 149.60 | 149.90 | 0.0M |
| 2022-07-22 | 152.35 | 152.35 | 149.45 | 149.45 | 0.0M |
| 2022-07-21 | 146.24 | 151.40 | 146.20 | 150.00 | 0.0M |
| 2022-07-20 | 152.55 | 153.65 | 145.15 | 147.60 | 0.0M |
| 2022-07-19 | 146.95 | 152.20 | 144.80 | 151.90 | 0.0M |
| 2022-07-18 | 144.95 | 148.70 | 144.95 | 148.65 | 0.0M |
| 2022-07-15 | 143.15 | 144.45 | 140.50 | 142.79 | 0.0M |
| 2022-07-14 | 144.55 | 144.70 | 141.55 | 142.80 | 0.0M |
| 2022-07-13 | 146.45 | 149.25 | 145.30 | 147.85 | 0.0M |
| 2022-07-12 | 143.60 | 146.70 | 143.50 | 146.50 | 0.0M |
| 2022-07-11 | 146.80 | 147.10 | 145.20 | 145.80 | 0.0M |
| 2022-07-08 | 149.35 | 149.85 | 146.50 | 149.85 | 0.0M |
| 2022-07-07 | 142.95 | 148.15 | 142.35 | 147.95 | 0.1M |
| 2022-07-06 | 140.70 | 142.65 | 140.65 | 141.85 | 0.1M |
| 2022-07-05 | 142.60 | 142.90 | 137.90 | 140.05 | 0.0M |
| 2022-07-04 | 141.15 | 141.40 | 140.30 | 141.40 | 0.0M |
| 2022-07-01 | 136.50 | 141.80 | 136.20 | 138.65 | 0.0M |
| 2022-06-30 | 137.60 | 138.05 | 136.05 | 137.35 | 0.0M |
| 2022-06-29 | 138.40 | 141.10 | 137.35 | 141.10 | 0.0M |
| 2022-06-28 | 138.90 | 140.85 | 138.80 | 140.35 | 0.0M |
| 2022-06-27 | 140.50 | 142.90 | 138.55 | 138.95 | 0.0M |
| 2022-06-23 | 141.10 | 141.10 | 137.25 | 137.25 | 0.0M |
| 2022-06-22 | 141.80 | 141.80 | 140.75 | 140.85 | 0.1M |
| 2022-06-21 | 144.80 | 147.70 | 144.10 | 144.90 | 0.0M |
| 2022-06-20 | 145.00 | 145.00 | 143.65 | 144.40 | 0.0M |
| 2022-06-17 | 152.05 | 152.05 | 144.00 | 144.65 | 0.0M |
| 2022-06-16 | 149.95 | 151.90 | 148.65 | 151.90 | 0.0M |
| 2022-06-15 | 152.05 | 154.20 | 151.55 | 153.55 | 0.0M |
| 2022-06-14 | 156.35 | 156.35 | 150.90 | 151.80 | 0.0M |
| 2022-06-13 | 156.55 | 156.55 | 153.05 | 154.05 | 0.1M |
| 2022-06-10 | 162.25 | 163.30 | 159.60 | 159.60 | 0.0M |
| 2022-06-09 | 166.85 | 168.05 | 163.20 | 164.55 | 0.0M |
| 2022-06-08 | 169.05 | 169.90 | 168.60 | 169.90 | 0.0M |
| 2022-06-07 | 171.45 | 171.45 | 166.70 | 168.10 | 0.0M |
| 2022-06-01 | 162.80 | 164.25 | 160.45 | 161.10 | 0.0M |
| 2022-05-31 | 169.55 | 169.55 | 160.70 | 164.00 | 0.1M |
| 2022-05-30 | 171.05 | 172.15 | 168.00 | 170.40 | 0.0M |
| 2022-05-27 | 163.30 | 168.85 | 161.60 | 168.35 | 0.0M |
| 2022-05-25 | 168.75 | 168.75 | 163.00 | 164.00 | 0.0M |
| 2022-05-24 | 165.10 | 167.80 | 164.45 | 167.65 | 0.0M |
| 2022-05-23 | 165.95 | 166.45 | 164.20 | 166.25 | 0.0M |
| 2022-05-20 | 161.30 | 165.00 | 161.30 | 162.75 | 0.0M |
| 2022-05-19 | 157.80 | 158.70 | 154.50 | 158.40 | 0.0M |
| 2022-05-18 | 162.55 | 164.40 | 160.85 | 160.85 | 0.0M |
| 2022-05-17 | 159.15 | 162.70 | 158.50 | 160.20 | 0.1M |
| 2022-05-16 | 159.65 | 175.82 | 158.20 | 175.82 | 0.0M |
| 2022-05-13 | 154.25 | 159.60 | 154.25 | 159.00 | 0.0M |
| 2022-05-12 | 154.70 | 155.70 | 151.10 | 153.30 | 0.1M |
| 2022-05-11 | 152.30 | 157.45 | 149.80 | 154.37 | 0.0M |
| 2022-05-10 | 151.80 | 156.65 | 151.15 | 154.58 | 0.0M |
| 2022-05-09 | 156.90 | 156.90 | 150.70 | 151.10 | 0.0M |
| 2022-05-06 | 167.95 | 167.95 | 154.90 | 159.87 | 0.1M |
| 2022-05-05 | 172.75 | 172.75 | 168.55 | 168.65 | 0.0M |
| 2022-05-04 | 170.60 | 171.80 | 168.95 | 170.00 | 0.0M |
| 2022-05-03 | 170.55 | 171.60 | 169.25 | 171.60 | 0.0M |
| 2022-04-29 | 172.65 | 174.15 | 172.30 | 173.25 | 0.0M |
| 2022-04-28 | 173.45 | 173.45 | 167.15 | 170.75 | 0.0M |
| 2022-04-27 | 169.55 | 172.80 | 168.95 | 172.25 | 0.0M |
| 2022-04-26 | 168.70 | 172.65 | 168.70 | 169.25 | 0.0M |
| 2022-04-25 | 169.80 | 171.35 | 166.05 | 168.70 | 0.0M |
| 2022-04-22 | 173.30 | 173.45 | 171.35 | 173.00 | 0.0M |
| 2022-04-21 | 173.60 | 177.70 | 172.20 | 176.75 | 0.1M |
| 2022-04-20 | 168.75 | 172.05 | 166.30 | 171.45 | 0.0M |
| 2022-04-19 | 162.25 | 167.55 | 161.35 | 167.40 | 0.0M |
| 2022-04-14 | 162.65 | 162.70 | 161.45 | 162.70 | 0.0M |
| 2022-04-13 | 163.10 | 164.10 | 161.95 | 162.75 | 0.0M |
| 2022-04-12 | 163.35 | 164.50 | 162.00 | 163.00 | 0.0M |
| 2022-04-11 | 165.45 | 165.90 | 162.95 | 163.85 | 0.0M |
| 2022-04-08 | 164.25 | 165.70 | 164.05 | 165.55 | 0.0M |
| 2022-04-07 | 166.90 | 166.90 | 164.85 | 164.85 | 0.0M |
| 2022-04-06 | 173.10 | 173.10 | 164.10 | 165.60 | 0.0M |
| 2022-04-05 | 172.95 | 175.95 | 171.10 | 171.70 | 0.0M |
| 2022-04-04 | 171.45 | 173.20 | 168.30 | 172.70 | 0.0M |
| 2022-04-01 | 170.75 | 173.00 | 169.60 | 170.05 | 0.0M |
| 2022-03-31 | 170.35 | 172.50 | 168.75 | 170.60 | 0.0M |
| 2022-03-30 | 170.85 | 170.90 | 167.50 | 168.50 | 0.0M |
| 2022-03-29 | 167.30 | 173.30 | 167.15 | 172.70 | 0.0M |
| 2022-03-28 | 162.95 | 163.95 | 162.25 | 163.30 | 0.0M |
| 2022-03-25 | 164.00 | 164.90 | 162.35 | 162.75 | 0.0M |
| 2022-03-24 | 171.35 | 171.35 | 163.85 | 167.42 | 0.0M |
| 2022-03-23 | 175.15 | 175.40 | 175.00 | 175.40 | 0.0M |
| 2022-03-22 | 177.75 | 178.15 | 177.30 | 177.50 | 0.0M |
| 2022-03-21 | 178.00 | 178.40 | 176.85 | 178.10 | 0.0M |
| 2022-03-18 | 180.20 | 180.20 | 176.30 | 176.80 | 0.0M |
| 2022-03-17 | 180.85 | 182.60 | 179.40 | 179.85 | 0.0M |
| 2022-03-16 | 179.25 | 179.25 | 176.05 | 178.45 | 0.0M |
| 2022-03-15 | 175.30 | 177.45 | 172.45 | 175.95 | 0.0M |
| 2022-03-14 | 178.90 | 180.90 | 175.00 | 177.70 | 0.0M |
| 2022-03-11 | 173.25 | 173.25 | 169.80 | 172.70 | 0.0M |
| 2022-03-10 | 168.05 | 168.05 | 163.10 | 167.60 | 0.0M |
| 2022-03-09 | 160.80 | 168.70 | 160.00 | 163.10 | 0.1M |
| 2022-03-08 | 153.55 | 161.55 | 153.55 | 158.20 | 0.1M |
| 2022-03-07 | 149.15 | 160.10 | 149.15 | 155.80 | 0.0M |
| 2022-03-04 | 151.60 | 151.70 | 149.40 | 150.70 | 0.0M |
| 2022-03-03 | 155.85 | 155.85 | 153.80 | 154.25 | 0.0M |
| 2022-03-02 | 146.25 | 157.05 | 146.05 | 157.05 | 0.0M |
| 2022-03-01 | 151.60 | 153.30 | 148.60 | 150.95 | 0.0M |
| 2022-02-28 | 153.65 | 154.60 | 149.90 | 150.30 | 0.0M |
| 2022-02-25 | 156.40 | 156.85 | 154.15 | 156.45 | 0.0M |
| 2022-02-24 | 154.45 | 157.95 | 152.75 | 155.35 | 0.0M |
| 2022-02-23 | 163.60 | 164.00 | 161.50 | 161.50 | 0.0M |
| 2022-02-22 | 159.20 | 164.40 | 158.00 | 161.33 | 0.0M |
| 2022-02-21 | 163.60 | 163.60 | 160.65 | 162.10 | 0.0M |
| 2022-02-18 | 163.45 | 164.15 | 161.30 | 163.80 | 0.0M |
| 2022-02-17 | 169.85 | 170.30 | 164.70 | 164.70 | 0.0M |
| 2022-02-16 | 167.20 | 169.20 | 167.10 | 169.00 | 0.0M |
| 2022-02-15 | 162.25 | 167.65 | 162.25 | 167.25 | 0.0M |
| 2022-02-14 | 161.20 | 162.45 | 159.15 | 162.45 | 0.0M |
| 2022-02-11 | 168.05 | 168.05 | 165.20 | 165.20 | 0.0M |
| 2022-02-10 | 171.50 | 171.50 | 168.60 | 169.35 | 0.0M |
| 2022-02-09 | 166.65 | 173.70 | 166.65 | 173.05 | 0.0M |
| 2022-02-08 | 166.45 | 168.00 | 165.00 | 166.95 | 0.0M |
| 2022-02-07 | 168.30 | 168.30 | 166.20 | 166.90 | 0.0M |
| 2022-02-04 | 170.85 | 170.85 | 167.35 | 167.55 | 0.0M |
| 2022-02-03 | 173.15 | 174.80 | 171.35 | 173.80 | 0.0M |
| 2022-02-02 | 172.20 | 173.25 | 172.20 | 173.25 | 0.0M |
| 2022-02-01 | 170.95 | 170.95 | 168.55 | 169.80 | 0.0M |
| 2022-01-31 | 167.30 | 168.20 | 166.75 | 168.20 | 0.0M |
| 2022-01-28 | 163.15 | 163.25 | 159.50 | 161.30 | 0.0M |
| 2022-01-27 | 162.80 | 163.25 | 159.10 | 163.25 | 0.1M |
| 2022-01-26 | 169.50 | 171.85 | 163.50 | 164.95 | 0.0M |
| 2022-01-25 | 172.30 | 173.75 | 171.60 | 171.60 | 0.0M |
| 2022-01-24 | 181.30 | 181.30 | 172.80 | 172.80 | 0.0M |
| 2022-01-21 | 180.85 | 182.90 | 180.85 | 182.90 | 0.0M |
| 2022-01-20 | 187.40 | 187.40 | 183.35 | 185.10 | 0.0M |
| 2022-01-19 | 178.85 | 184.20 | 178.85 | 183.65 | 0.0M |
| 2022-01-18 | 177.45 | 179.45 | 177.45 | 179.45 | 0.0M |
| 2022-01-17 | 178.90 | 180.75 | 178.90 | 180.21 | 0.0M |
| 2022-01-14 | 181.70 | 181.70 | 178.60 | 178.60 | 0.0M |
| 2022-01-13 | 185.05 | 185.05 | 182.85 | 183.25 | 0.0M |
| 2022-01-12 | 184.75 | 186.10 | 184.75 | 186.10 | 0.0M |
| 2022-01-11 | 184.45 | 184.90 | 183.55 | 183.55 | 0.0M |
| 2022-01-10 | 190.75 | 190.75 | 183.70 | 183.70 | 0.0M |
| 2022-01-07 | 197.65 | 197.65 | 192.50 | 192.50 | 0.0M |
| 2022-01-05 | 200.60 | 200.60 | 198.70 | 199.15 | 0.0M |
| 2022-01-04 | 198.55 | 199.95 | 197.65 | 199.95 | 0.0M |