155.19
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 | 157.76 | 158.47 | 155.05 | 155.19 | 25.6M |
| 2025-09-25 | 157.18 | 159.53 | 156.00 | 157.81 | 24.8M |
| 2025-09-24 | 162.29 | 164.00 | 157.72 | 158.31 | 18.1M |
| 2025-09-23 | 165.94 | 165.94 | 158.59 | 162.53 | 24.7M |
| 2025-09-22 | 168.08 | 168.35 | 163.01 | 163.52 | 23.6M |
| 2025-09-19 | 167.79 | 168.82 | 165.28 | 167.55 | 12.8M |
| 2025-09-18 | 165.75 | 169.58 | 165.54 | 167.89 | 27.8M |
| 2025-09-17 | 163.78 | 165.35 | 162.78 | 165.08 | 11.7M |
| 2025-09-16 | 162.37 | 164.29 | 160.11 | 163.39 | 14.8M |
| 2025-09-15 | 166.11 | 166.72 | 162.10 | 162.41 | 16.9M |
| 2025-09-12 | 167.46 | 167.70 | 164.53 | 165.58 | 6.7M |
| 2025-09-11 | 167.70 | 169.55 | 166.62 | 167.00 | 7.3M |
| 2025-09-10 | 165.11 | 169.03 | 164.99 | 167.68 | 9.2M |
| 2025-09-09 | 165.42 | 165.98 | 163.76 | 164.14 | 4.1M |
| 2025-09-08 | 164.88 | 166.36 | 164.02 | 165.38 | 4.6M |
| 2025-09-05 | 163.92 | 164.90 | 161.85 | 164.01 | 6.1M |
| 2025-09-04 | 166.93 | 167.00 | 162.69 | 162.99 | 4.7M |
| 2025-09-03 | 163.03 | 166.49 | 163.03 | 165.61 | 9.1M |
| 2025-09-02 | 162.73 | 164.37 | 160.84 | 162.88 | 9.4M |
| 2025-09-01 | 163.64 | 164.58 | 160.63 | 162.39 | 10.5M |
| 2025-08-29 | 163.60 | 166.47 | 161.80 | 162.26 | 10.8M |
| 2025-08-28 | 165.72 | 165.72 | 161.98 | 162.93 | 25.1M |
| 2025-08-26 | 171.39 | 171.39 | 165.12 | 165.67 | 23.8M |
| 2025-08-25 | 173.59 | 174.49 | 171.10 | 171.41 | 28.3M |
| 2025-08-22 | 176.50 | 176.98 | 172.90 | 173.15 | 17.1M |
| 2025-08-21 | 174.34 | 177.35 | 174.34 | 176.74 | 14.3M |
| 2025-08-20 | 173.40 | 176.10 | 172.73 | 174.74 | 10.8M |
| 2025-08-19 | 167.75 | 174.74 | 166.03 | 174.26 | 20.4M |
| 2025-08-18 | 168.13 | 169.94 | 164.50 | 167.74 | 12.8M |
| 2025-08-14 | 165.35 | 165.60 | 163.10 | 163.70 | 5.5M |
| 2025-08-13 | 166.55 | 167.12 | 163.56 | 164.66 | 5.4M |
| 2025-08-12 | 165.10 | 166.77 | 164.52 | 165.48 | 3.9M |
| 2025-08-11 | 165.20 | 165.50 | 162.95 | 164.90 | 4.9M |
| 2025-08-08 | 164.63 | 168.28 | 163.62 | 164.08 | 8.9M |
| 2025-08-07 | 163.45 | 165.95 | 161.47 | 165.54 | 10.1M |
| 2025-08-06 | 165.12 | 165.78 | 162.88 | 163.75 | 7.7M |
| 2025-08-05 | 167.61 | 168.07 | 164.05 | 165.07 | 7.3M |
| 2025-08-04 | 162.73 | 167.85 | 162.40 | 167.36 | 11.9M |
| 2025-08-01 | 167.00 | 167.75 | 162.03 | 162.39 | 10.0M |
| 2025-07-31 | 167.25 | 170.09 | 166.50 | 168.08 | 20.1M |
| 2025-07-30 | 173.98 | 174.10 | 168.22 | 168.66 | 18.7M |
| 2025-07-29 | 174.88 | 176.23 | 172.81 | 174.00 | 23.6M |
| 2025-07-28 | 177.85 | 179.16 | 174.63 | 175.12 | 25.6M |
| 2025-07-25 | 184.33 | 184.33 | 176.40 | 177.88 | 36.4M |
| 2025-07-24 | 181.56 | 184.70 | 181.56 | 184.32 | 4.3M |
| 2025-07-23 | 181.17 | 182.94 | 179.04 | 181.79 | 2.0M |
| 2025-07-22 | 181.94 | 182.77 | 178.50 | 181.38 | 2.5M |
| 2025-07-21 | 180.00 | 184.25 | 177.69 | 182.52 | 7.9M |
| 2025-07-18 | 185.96 | 189.10 | 184.39 | 187.71 | 59.5M |
| 2025-07-17 | 184.00 | 186.62 | 182.80 | 186.01 | 18.8M |
| 2025-07-16 | 180.70 | 184.95 | 180.00 | 184.37 | 25.0M |
| 2025-07-15 | 176.50 | 182.80 | 176.38 | 180.87 | 30.9M |
| 2025-07-14 | 175.50 | 177.93 | 174.63 | 175.77 | 6.3M |
| 2025-07-11 | 178.39 | 179.95 | 175.08 | 175.78 | 7.8M |
| 2025-07-10 | 178.75 | 179.47 | 177.45 | 178.50 | 7.4M |
| 2025-07-09 | 176.32 | 178.95 | 175.48 | 178.33 | 10.4M |
| 2025-07-08 | 177.97 | 178.58 | 174.37 | 175.75 | 12.4M |
| 2025-07-07 | 179.30 | 181.00 | 177.40 | 177.97 | 9.7M |
| 2025-07-04 | 181.52 | 183.40 | 177.29 | 180.64 | 32.8M |
| 2025-07-03 | 188.83 | 188.83 | 183.49 | 184.29 | 23.9M |
| 2025-07-02 | 189.50 | 191.49 | 187.70 | 188.47 | 20.2M |
| 2025-07-01 | 190.56 | 191.22 | 186.34 | 188.27 | 23.9M |
| 2025-06-30 | 186.33 | 193.83 | 185.24 | 190.54 | 20.9M |
| 2025-06-27 | 185.82 | 187.40 | 183.81 | 185.60 | 15.4M |
| 2025-06-26 | 182.63 | 185.68 | 181.45 | 185.06 | 27.8M |
| 2025-06-25 | 181.80 | 183.31 | 179.92 | 181.87 | 29.8M |
| 2025-06-24 | 182.00 | 183.22 | 179.12 | 180.33 | 23.8M |
| 2025-06-23 | 178.83 | 181.15 | 177.24 | 180.20 | 36.1M |
| 2025-06-20 | 177.67 | 181.58 | 177.47 | 180.11 | 12.4M |
| 2025-06-19 | 180.97 | 180.97 | 177.04 | 177.96 | 18.7M |
| 2025-06-18 | 176.10 | 181.64 | 176.10 | 180.71 | 23.0M |
| 2025-06-17 | 181.00 | 181.00 | 175.00 | 175.34 | 8.3M |
| 2025-06-16 | 175.61 | 178.99 | 172.07 | 178.54 | 14.2M |
| 2025-06-13 | 174.90 | 177.20 | 172.78 | 175.12 | 16.9M |
| 2025-06-12 | 182.74 | 184.35 | 177.54 | 178.29 | 12.3M |
| 2025-06-11 | 181.42 | 183.60 | 179.51 | 182.79 | 13.2M |
| 2025-06-10 | 185.99 | 186.69 | 181.01 | 181.54 | 21.9M |
| 2025-06-09 | 177.00 | 187.92 | 175.58 | 186.49 | 52.2M |
| 2025-06-06 | 167.49 | 175.17 | 166.80 | 174.46 | 34.0M |
| 2025-06-05 | 170.15 | 171.22 | 166.99 | 167.30 | 12.3M |
| 2025-06-04 | 170.50 | 170.59 | 166.84 | 169.95 | 7.5M |
| 2025-06-03 | 173.98 | 174.41 | 170.12 | 170.74 | 9.0M |
| 2025-06-02 | 171.15 | 176.21 | 170.11 | 173.70 | 14.4M |
| 2025-05-30 | 171.99 | 173.00 | 167.72 | 171.20 | 13.9M |
| 2025-05-29 | 170.59 | 172.25 | 168.82 | 170.93 | 19.3M |
| 2025-05-28 | 169.33 | 171.45 | 168.48 | 169.65 | 24.5M |
| 2025-05-27 | 166.31 | 171.16 | 166.17 | 169.08 | 27.8M |
| 2025-05-26 | 165.10 | 166.90 | 164.32 | 166.14 | 21.0M |
| 2025-05-23 | 165.40 | 166.58 | 164.34 | 165.85 | 12.8M |
| 2025-05-22 | 170.42 | 170.42 | 164.42 | 165.76 | 10.8M |
| 2025-05-21 | 165.21 | 168.63 | 163.50 | 168.25 | 13.5M |
| 2025-05-20 | 171.37 | 171.52 | 164.50 | 165.42 | 11.1M |
| 2025-05-19 | 170.00 | 173.82 | 169.68 | 170.65 | 11.2M |
| 2025-05-16 | 170.00 | 171.50 | 169.01 | 170.48 | 8.4M |
| 2025-05-15 | 168.18 | 169.94 | 166.84 | 169.65 | 14.1M |
| 2025-05-14 | 164.00 | 168.55 | 162.01 | 167.70 | 22.3M |
| 2025-05-13 | 164.28 | 166.40 | 162.21 | 162.61 | 7.1M |
| 2025-05-12 | 163.57 | 166.89 | 162.17 | 164.07 | 15.9M |
| 2025-05-09 | 154.70 | 158.59 | 154.00 | 156.89 | 13.8M |
| 2025-05-08 | 160.00 | 163.56 | 156.35 | 157.15 | 10.3M |
| 2025-05-07 | 155.29 | 160.59 | 155.29 | 160.01 | 14.3M |
| 2025-05-06 | 165.27 | 166.83 | 157.41 | 157.79 | 14.3M |
| 2025-05-05 | 163.50 | 166.73 | 161.73 | 165.23 | 15.6M |
| 2025-05-02 | 170.00 | 174.00 | 161.55 | 162.53 | 60.1M |
| 2025-04-30 | 168.15 | 168.65 | 164.03 | 166.41 | 28.7M |
| 2025-04-29 | 165.99 | 172.83 | 165.90 | 168.62 | 29.0M |
| 2025-04-28 | 165.47 | 167.51 | 162.29 | 165.17 | 28.4M |
| 2025-04-25 | 171.60 | 172.67 | 164.93 | 165.69 | 20.9M |
| 2025-04-24 | 168.98 | 171.80 | 168.98 | 170.73 | 20.6M |
| 2025-04-23 | 168.49 | 171.33 | 165.99 | 170.15 | 32.6M |
| 2025-04-22 | 167.61 | 171.32 | 165.87 | 168.24 | 29.9M |
| 2025-04-21 | 160.00 | 168.45 | 159.39 | 167.77 | 25.7M |
| 2025-04-17 | 158.45 | 160.15 | 157.50 | 158.65 | 18.0M |
| 2025-04-16 | 154.46 | 159.70 | 154.13 | 158.78 | 20.9M |
| 2025-04-15 | 151.30 | 154.90 | 150.56 | 154.33 | 11.7M |
| 2025-04-11 | 150.30 | 151.06 | 148.12 | 149.78 | 8.4M |
| 2025-04-09 | 151.50 | 152.33 | 143.31 | 147.14 | 13.8M |
| 2025-04-08 | 148.49 | 151.55 | 148.04 | 150.59 | 17.0M |
| 2025-04-07 | 146.10 | 147.09 | 141.51 | 145.61 | 18.7M |
| 2025-04-04 | 157.99 | 158.25 | 151.50 | 153.31 | 20.5M |
| 2025-04-03 | 151.00 | 158.50 | 150.00 | 157.33 | 19.0M |
| 2025-04-02 | 149.58 | 152.70 | 147.55 | 152.31 | 10.2M |
| 2025-04-01 | 146.23 | 151.46 | 146.08 | 150.19 | 11.2M |
| 2025-03-28 | 149.01 | 152.39 | 145.92 | 147.17 | 14.5M |
| 2025-03-27 | 147.02 | 149.49 | 146.38 | 148.00 | 22.4M |
| 2025-03-26 | 146.89 | 152.50 | 146.89 | 148.83 | 28.4M |
| 2025-03-25 | 149.75 | 150.60 | 146.50 | 147.83 | 28.4M |
| 2025-03-24 | 145.80 | 148.37 | 145.05 | 147.56 | 26.3M |
| 2025-03-21 | 142.21 | 145.25 | 141.10 | 144.91 | 16.5M |
| 2025-03-20 | 142.83 | 143.93 | 141.28 | 141.85 | 10.6M |
| 2025-03-19 | 141.52 | 142.54 | 140.24 | 141.72 | 12.5M |
| 2025-03-18 | 140.37 | 141.39 | 138.89 | 141.12 | 11.2M |
| 2025-03-17 | 140.84 | 143.97 | 137.69 | 138.56 | 13.0M |
| 2025-03-13 | 142.40 | 142.89 | 139.20 | 139.73 | 7.2M |
| 2025-03-12 | 140.50 | 143.15 | 139.10 | 141.80 | 9.1M |
| 2025-03-11 | 145.15 | 146.27 | 138.00 | 140.62 | 33.2M |
| 2025-03-10 | 151.47 | 152.80 | 147.46 | 148.20 | 9.1M |
| 2025-03-07 | 149.65 | 151.69 | 148.91 | 150.08 | 8.4M |
| 2025-03-06 | 148.98 | 150.83 | 148.15 | 149.65 | 13.9M |
| 2025-03-05 | 146.17 | 148.90 | 145.95 | 148.18 | 15.6M |
| 2025-03-04 | 139.80 | 148.20 | 138.55 | 147.70 | 23.4M |
| 2025-03-03 | 142.69 | 144.24 | 138.41 | 140.82 | 19.2M |
| 2025-02-28 | 136.45 | 142.50 | 134.76 | 141.77 | 34.0M |
| 2025-02-27 | 140.73 | 146.14 | 136.65 | 136.90 | 38.3M |
| 2025-02-25 | 138.89 | 139.88 | 134.90 | 135.38 | 21.7M |
| 2025-02-24 | 137.53 | 141.11 | 137.52 | 139.31 | 24.6M |
| 2025-02-21 | 138.48 | 143.20 | 137.49 | 139.27 | 44.7M |
| 2025-02-20 | 133.75 | 137.92 | 132.47 | 136.89 | 15.7M |
| 2025-02-19 | 129.45 | 134.25 | 128.81 | 133.86 | 12.9M |
| 2025-02-18 | 133.65 | 133.70 | 128.19 | 130.37 | 21.2M |
| 2025-02-17 | 135.00 | 136.01 | 131.48 | 133.30 | 14.5M |
| 2025-02-14 | 141.50 | 142.17 | 134.67 | 135.78 | 12.4M |
| 2025-02-13 | 142.81 | 144.00 | 140.25 | 140.85 | 10.4M |
| 2025-02-12 | 143.37 | 145.00 | 138.50 | 143.01 | 15.5M |
| 2025-02-11 | 148.41 | 149.35 | 143.83 | 144.95 | 8.6M |
| 2025-02-10 | 152.95 | 152.99 | 148.57 | 149.38 | 6.5M |
| 2025-02-07 | 153.87 | 155.77 | 151.88 | 153.00 | 12.2M |
| 2025-02-06 | 155.62 | 155.62 | 151.60 | 153.12 | 8.6M |
| 2025-02-05 | 151.79 | 157.16 | 151.50 | 154.72 | 13.3M |
| 2025-02-04 | 148.60 | 152.46 | 148.60 | 151.84 | 19.4M |
| 2025-02-03 | 149.24 | 150.10 | 145.14 | 148.47 | 17.9M |
| 2025-02-01 | 151.50 | 154.90 | 147.66 | 152.26 | 21.8M |
| 2025-01-31 | 150.50 | 153.55 | 147.83 | 152.31 | 21.5M |
| 2025-01-30 | 151.12 | 151.12 | 146.44 | 148.25 | 36.4M |
| 2025-01-29 | 150.78 | 154.61 | 149.53 | 150.45 | 26.8M |
| 2025-01-28 | 150.78 | 153.07 | 146.28 | 151.18 | 68.2M |
| 2025-01-27 | 147.51 | 150.79 | 145.00 | 150.09 | 3.8M |
| 2025-01-24 | 151.50 | 151.50 | 149.20 | 149.43 | 0.7M |
| 2025-01-23 | 150.75 | 152.89 | 150.35 | 152.32 | 1.3M |
| 2025-01-22 | 149.50 | 151.89 | 148.71 | 151.59 | 0.9M |
| 2025-01-21 | 152.10 | 153.90 | 150.50 | 150.60 | 0.9M |
| 2025-01-20 | 150.47 | 153.39 | 150.47 | 152.71 | 0.3M |
| 2025-01-17 | 150.00 | 152.99 | 149.84 | 151.77 | 0.8M |
| 2025-01-16 | 152.09 | 152.62 | 150.73 | 151.58 | 0.9M |
| 2025-01-15 | 147.56 | 151.48 | 147.56 | 149.54 | 1.3M |
| 2025-01-14 | 140.06 | 149.61 | 140.06 | 148.34 | 1.5M |
| 2025-01-13 | 142.60 | 144.67 | 136.99 | 138.01 | 3.8M |
| 2025-01-10 | 149.15 | 149.15 | 144.00 | 144.67 | 2.7M |
| 2025-01-09 | 152.46 | 154.25 | 148.95 | 149.99 | 1.8M |
| 2025-01-08 | 154.96 | 154.96 | 150.50 | 152.97 | 2.2M |
| 2025-01-07 | 152.56 | 156.15 | 152.56 | 155.56 | 26.4M |
| 2025-01-06 | 159.00 | 160.54 | 151.56 | 152.22 | 25.0M |
| 2025-01-03 | 161.50 | 161.97 | 157.71 | 158.17 | 23.9M |
| 2025-01-02 | 161.32 | 162.30 | 158.50 | 161.97 | 11.5M |
| 2025-01-01 | 159.89 | 161.50 | 159.55 | 160.84 | 5.6M |