| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 157.30 | 159.95 | 156.90 | 157.30 | 0.0M |
| 2024-12-27 | 158.10 | 160.35 | 158.10 | 158.10 | 0.0M |
| 2024-12-23 | 155.00 | 155.80 | 154.50 | 155.00 | 0.1M |
| 2024-12-20 | 152.13 | 154.68 | 150.70 | 152.13 | 0.2M |
| 2024-12-19 | 154.35 | 157.00 | 154.35 | 154.35 | 0.0M |
| 2024-12-18 | 156.45 | 157.00 | 156.20 | 156.45 | 0.0M |
| 2024-12-17 | 151.90 | 154.58 | 151.60 | 151.90 | 0.0M |
| 2024-12-16 | 156.55 | 157.40 | 153.75 | 156.55 | 0.0M |
| 2024-12-13 | 156.75 | 158.25 | 153.25 | 156.75 | 0.0M |
| 2024-12-12 | 155.75 | 157.35 | 154.65 | 155.75 | 0.0M |
| 2024-12-11 | 161.35 | 164.60 | 161.10 | 161.35 | 0.1M |
| 2024-12-10 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-12-09 | 170.45 | 171.55 | 170.45 | 170.45 | 0.0M |
| 2024-12-06 | 172.95 | 172.95 | 172.75 | 172.95 | 0.0M |
| 2024-12-05 | 173.75 | 173.75 | 173.75 | 173.75 | 0.2M |
| 2024-12-04 | 180.55 | 190.20 | 180.55 | 180.55 | 0.0M |
| 2024-12-03 | 176.55 | 176.55 | 176.00 | 176.55 | 0.1M |
| 2024-12-02 | 173.35 | 175.80 | 173.35 | 173.35 | 0.0M |
| 2024-11-28 | 186.00 | 188.95 | 186.00 | 186.00 | 0.3M |
| 2024-11-27 | 187.65 | 189.80 | 181.95 | 187.65 | 0.0M |
| 2024-11-26 | 207.70 | 208.40 | 207.70 | 207.70 | 0.0M |
| 2024-11-25 | 212.80 | 219.00 | 211.40 | 212.80 | 0.0M |
| 2024-11-22 | 217.50 | 217.80 | 214.60 | 217.50 | 0.0M |
| 2024-11-21 | 217.40 | 218.90 | 215.10 | 217.40 | 0.0M |
| 2024-11-20 | 225.20 | 226.20 | 225.20 | 225.20 | 0.0M |
| 2024-11-19 | 223.30 | 226.30 | 223.30 | 223.30 | 0.0M |
| 2024-11-18 | 218.70 | 218.70 | 215.70 | 218.70 | 0.0M |
| 2024-11-15 | 216.70 | 220.40 | 216.70 | 216.70 | 0.0M |
| 2024-11-14 | 220.00 | 220.30 | 218.40 | 220.00 | 0.0M |
| 2024-11-13 | 210.50 | 211.50 | 208.60 | 210.50 | 0.0M |
| 2024-11-12 | 205.64 | 209.40 | 205.64 | 205.64 | 0.0M |
| 2024-11-11 | 209.10 | 210.20 | 209.10 | 209.10 | 0.0M |
| 2024-11-08 | 208.90 | 211.80 | 208.80 | 208.90 | 0.0M |
| 2024-11-07 | 210.90 | 210.90 | 209.70 | 210.90 | 0.0M |
| 2024-11-06 | 207.90 | 207.90 | 205.00 | 207.90 | 0.0M |
| 2024-11-05 | 211.00 | 211.20 | 210.80 | 211.00 | 0.0M |
| 2024-11-04 | 211.00 | 211.30 | 209.80 | 211.00 | 0.0M |
| 2024-10-31 | 210.00 | 210.00 | 209.50 | 210.00 | 0.0M |
| 2024-10-30 | 211.50 | 214.50 | 211.50 | 211.50 | 0.0M |
| 2024-10-29 | 216.30 | 220.60 | 216.30 | 216.30 | 0.3M |
| 2024-10-28 | 213.50 | 214.10 | 213.20 | 213.50 | 0.3M |
| 2024-10-25 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2024-10-24 | 221.21 | 223.10 | 219.25 | 221.21 | 0.0M |
| 2024-10-23 | 224.40 | 227.80 | 221.70 | 224.40 | 0.0M |
| 2024-10-21 | 240.00 | 244.40 | 240.00 | 240.00 | 0.1M |
| 2024-10-18 | 242.00 | 244.90 | 242.00 | 242.00 | 0.0M |
| 2024-10-17 | 240.80 | 244.40 | 240.50 | 240.80 | 0.0M |
| 2024-10-16 | 240.30 | 241.10 | 238.90 | 240.30 | 0.0M |
| 2024-10-15 | 242.30 | 243.50 | 241.70 | 242.30 | 0.5M |
| 2024-10-14 | 252.90 | 252.90 | 252.90 | 252.90 | 0.0M |
| 2024-10-11 | 259.20 | 263.80 | 259.20 | 259.20 | 0.0M |
| 2024-10-10 | 264.00 | 267.15 | 264.00 | 264.00 | 0.0M |
| 2024-10-09 | 263.00 | 267.50 | 262.60 | 263.00 | 0.0M |
| 2024-10-08 | 267.20 | 267.20 | 266.90 | 267.20 | 0.0M |
| 2024-10-07 | 266.60 | 266.80 | 260.20 | 266.60 | 0.0M |
| 2024-10-04 | 263.00 | 263.50 | 260.50 | 263.00 | 0.0M |
| 2024-10-03 | 259.30 | 259.30 | 254.50 | 259.30 | 0.3M |
| 2024-10-02 | 253.20 | 256.90 | 249.20 | 253.20 | 0.0M |
| 2024-10-01 | 244.00 | 245.30 | 239.30 | 244.00 | 0.0M |
| 2024-09-30 | 238.70 | 242.80 | 238.70 | 238.70 | 0.0M |
| 2024-09-27 | 238.19 | 240.40 | 236.80 | 238.19 | 0.1M |
| 2024-09-26 | 231.57 | 237.00 | 230.80 | 231.57 | 0.1M |
| 2024-09-25 | 233.36 | 234.10 | 227.20 | 233.36 | 0.1M |
| 2024-09-24 | 237.73 | 238.90 | 235.50 | 237.73 | 0.0M |
| 2024-09-23 | 236.00 | 236.10 | 232.10 | 236.00 | 0.3M |
| 2024-09-20 | 234.50 | 245.50 | 234.50 | 234.50 | 0.1M |
| 2024-09-19 | 250.20 | 252.05 | 247.00 | 250.20 | 0.0M |
| 2024-09-18 | 244.40 | 247.50 | 244.40 | 244.40 | 0.0M |
| 2024-09-17 | 246.00 | 249.20 | 245.60 | 246.00 | 0.3M |
| 2024-09-16 | 243.22 | 244.80 | 241.60 | 243.22 | 0.0M |
| 2024-09-12 | 237.90 | 237.90 | 237.90 | 237.90 | 0.0M |
| 2024-09-11 | 240.20 | 240.80 | 239.50 | 240.20 | 0.0M |
| 2024-09-10 | 239.80 | 244.90 | 239.40 | 239.80 | 0.0M |
| 2024-09-09 | 237.90 | 239.60 | 237.80 | 237.90 | 0.0M |
| 2024-09-06 | 242.10 | 242.10 | 237.20 | 242.10 | 0.0M |
| 2024-09-05 | 237.50 | 238.35 | 233.40 | 237.50 | 0.0M |
| 2024-09-04 | 241.90 | 241.90 | 238.70 | 241.90 | 0.1M |
| 2024-09-03 | 248.92 | 253.70 | 243.90 | 248.92 | 0.0M |
| 2024-09-02 | 251.45 | 255.60 | 250.90 | 251.45 | 0.1M |
| 2024-08-30 | 260.65 | 260.80 | 237.00 | 260.65 | 0.0M |
| 2024-08-29 | 244.50 | 245.30 | 244.50 | 244.50 | 0.0M |
| 2024-08-28 | 248.60 | 248.60 | 247.80 | 248.60 | 0.0M |
| 2024-08-27 | 251.30 | 251.30 | 251.30 | 251.30 | 0.0M |
| 2024-08-26 | 256.40 | 257.50 | 252.00 | 256.40 | 0.0M |
| 2024-08-23 | 256.30 | 256.40 | 251.20 | 256.30 | 0.0M |
| 2024-08-20 | 260.70 | 263.40 | 259.80 | 260.70 | 0.0M |
| 2024-08-19 | 266.70 | 270.00 | 266.70 | 266.70 | 0.0M |
| 2024-08-16 | 271.10 | 274.60 | 271.00 | 271.10 | 0.0M |
| 2024-08-15 | 262.40 | 264.80 | 256.50 | 262.40 | 0.0M |
| 2024-08-13 | 254.90 | 257.20 | 254.90 | 254.90 | 0.0M |
| 2024-08-12 | 255.70 | 256.10 | 255.10 | 255.70 | 0.0M |
| 2024-08-09 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2024-08-08 | 247.40 | 247.40 | 245.70 | 247.40 | 0.0M |
| 2024-08-07 | 253.20 | 255.50 | 253.00 | 253.20 | 0.0M |
| 2024-08-06 | 245.70 | 247.60 | 243.00 | 245.70 | 0.0M |
| 2024-08-05 | 245.70 | 246.20 | 237.50 | 245.70 | 0.0M |
| 2024-08-02 | 253.50 | 258.60 | 253.50 | 253.50 | 0.0M |
| 2024-08-01 | 270.70 | 270.70 | 268.20 | 270.70 | 0.0M |
| 2024-07-31 | 269.10 | 269.10 | 269.00 | 269.10 | 0.0M |
| 2024-07-30 | 263.50 | 263.50 | 263.50 | 263.50 | 0.0M |
| 2024-07-29 | 268.50 | 268.50 | 267.40 | 268.50 | 0.0M |
| 2024-07-26 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2024-07-25 | 269.20 | 269.20 | 269.20 | 269.20 | 0.0M |
| 2024-07-24 | 272.90 | 279.90 | 272.90 | 272.90 | 0.0M |
| 2024-07-23 | 276.60 | 277.60 | 276.60 | 276.60 | 0.0M |
| 2024-07-22 | 274.70 | 274.70 | 265.00 | 274.70 | 0.0M |
| 2024-07-19 | 259.70 | 259.70 | 259.70 | 259.70 | 0.0M |
| 2024-07-18 | 255.70 | 255.70 | 251.70 | 255.70 | 0.0M |
| 2024-07-17 | 256.30 | 256.30 | 256.30 | 256.30 | 0.3M |
| 2024-07-16 | 257.00 | 257.00 | 255.10 | 257.00 | 0.0M |
| 2024-07-15 | 254.50 | 254.80 | 254.50 | 254.50 | 0.0M |
| 2024-07-12 | 252.30 | 253.30 | 252.10 | 252.30 | 0.0M |
| 2024-07-11 | 249.50 | 249.50 | 248.00 | 249.50 | 0.0M |
| 2024-07-09 | 250.40 | 250.40 | 250.40 | 250.40 | 0.0M |
| 2024-07-05 | 263.00 | 263.20 | 261.30 | 263.20 | 0.0M |
| 2024-07-04 | 263.80 | 264.40 | 263.60 | 264.40 | 0.0M |
| 2024-07-03 | 268.80 | 270.00 | 268.80 | 270.00 | 0.0M |
| 2024-07-02 | 264.80 | 267.80 | 264.80 | 267.80 | 0.0M |
| 2024-07-01 | 271.40 | 271.70 | 267.10 | 267.10 | 0.0M |
| 2024-06-28 | 282.10 | 282.10 | 279.70 | 279.70 | 0.0M |
| 2024-06-27 | 278.70 | 278.70 | 278.20 | 278.50 | 0.0M |
| 2024-06-26 | 275.60 | 276.60 | 275.60 | 276.10 | 0.1M |
| 2024-06-25 | 274.30 | 274.30 | 274.30 | 274.30 | 0.0M |
| 2024-06-24 | 270.60 | 275.20 | 270.60 | 275.20 | 0.0M |
| 2024-06-21 | 268.90 | 272.30 | 268.90 | 270.60 | 0.0M |
| 2024-06-20 | 266.30 | 267.50 | 266.30 | 267.50 | 0.0M |
| 2024-06-19 | 267.10 | 267.70 | 266.60 | 267.70 | 0.0M |
| 2024-06-18 | 260.00 | 260.60 | 259.60 | 259.60 | 0.0M |
| 2024-06-17 | 259.20 | 259.20 | 257.10 | 257.10 | 0.0M |
| 2024-06-14 | 264.80 | 264.80 | 258.50 | 258.50 | 0.0M |
| 2024-06-13 | 267.30 | 267.30 | 267.30 | 267.30 | 0.0M |
| 2024-06-12 | 279.80 | 279.90 | 274.20 | 274.70 | 0.0M |
| 2024-06-11 | 274.00 | 275.40 | 274.00 | 275.40 | 0.0M |
| 2024-06-10 | 283.50 | 285.30 | 283.50 | 285.10 | 0.0M |
| 2024-06-07 | 284.10 | 284.10 | 279.90 | 281.80 | 0.0M |
| 2024-06-06 | 288.60 | 288.60 | 286.00 | 286.10 | 0.0M |
| 2024-06-05 | 286.20 | 286.20 | 282.80 | 285.70 | 0.3M |
| 2024-06-04 | 290.00 | 290.00 | 288.30 | 289.90 | 0.0M |
| 2024-06-03 | 296.10 | 296.10 | 290.80 | 291.50 | 0.0M |
| 2024-05-31 | 306.40 | 308.60 | 303.20 | 304.50 | 0.0M |
| 2024-05-30 | 297.90 | 297.90 | 297.90 | 297.90 | 0.0M |
| 2024-05-29 | 308.20 | 308.20 | 304.50 | 304.50 | 0.0M |
| 2024-05-24 | 301.00 | 304.00 | 301.00 | 304.00 | 0.0M |
| 2024-05-23 | 305.00 | 305.00 | 302.70 | 302.70 | 0.0M |
| 2024-05-22 | 309.80 | 309.90 | 301.00 | 301.00 | 0.0M |
| 2024-05-21 | 304.50 | 305.00 | 301.70 | 305.00 | 0.0M |
| 2024-05-16 | 291.50 | 291.50 | 291.50 | 291.50 | 0.0M |
| 2024-05-15 | 290.00 | 290.00 | 287.00 | 287.30 | 0.0M |
| 2024-05-14 | 292.00 | 292.00 | 287.60 | 288.00 | 0.0M |
| 2024-05-13 | 288.30 | 288.30 | 286.60 | 286.60 | 0.0M |
| 2024-05-10 | 281.10 | 288.80 | 281.10 | 287.60 | 0.0M |
| 2024-05-08 | 272.50 | 274.40 | 269.70 | 274.40 | 0.0M |
| 2024-05-07 | 265.20 | 267.80 | 265.20 | 267.80 | 0.0M |
| 2024-05-06 | 270.30 | 271.60 | 269.10 | 269.10 | 0.0M |
| 2024-05-03 | 270.70 | 271.10 | 267.10 | 267.10 | 0.0M |
| 2024-05-02 | 264.50 | 264.50 | 264.30 | 264.30 | 0.0M |
| 2024-04-30 | 267.10 | 267.10 | 267.10 | 267.10 | 0.0M |
| 2024-04-29 | 261.60 | 261.60 | 261.60 | 261.60 | 0.0M |
| 2024-04-26 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2024-04-25 | 252.10 | 252.10 | 250.40 | 251.20 | 0.0M |
| 2024-04-22 | 251.00 | 251.00 | 250.30 | 250.30 | 0.0M |
| 2024-04-19 | 255.20 | 263.63 | 253.40 | 254.50 | 0.0M |
| 2024-04-18 | 264.00 | 264.00 | 260.90 | 260.90 | 0.0M |
| 2024-04-17 | 267.70 | 267.80 | 266.20 | 266.20 | 0.0M |
| 2024-04-15 | 267.00 | 268.30 | 265.00 | 268.30 | 0.0M |
| 2024-04-12 | 265.80 | 271.00 | 265.60 | 270.40 | 0.0M |
| 2024-04-11 | 258.70 | 263.80 | 258.70 | 263.80 | 0.0M |
| 2024-04-10 | 247.50 | 248.70 | 247.50 | 248.70 | 0.0M |
| 2024-04-08 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2024-04-05 | 258.30 | 259.20 | 258.30 | 259.20 | 0.0M |
| 2024-04-04 | 258.90 | 258.90 | 257.50 | 257.50 | 0.0M |
| 2024-04-03 | 258.70 | 258.70 | 256.80 | 257.10 | 0.0M |
| 2024-04-02 | 258.90 | 258.90 | 255.00 | 255.00 | 0.0M |
| 2024-03-27 | 246.40 | 246.42 | 242.73 | 246.40 | 0.1M |
| 2024-03-26 | 242.65 | 243.88 | 242.25 | 242.65 | 0.1M |
| 2024-03-25 | 246.90 | 247.85 | 245.82 | 246.90 | 0.1M |
| 2024-03-22 | 246.70 | 250.24 | 246.68 | 246.70 | 0.0M |
| 2024-03-21 | 244.67 | 247.55 | 241.69 | 244.67 | 0.1M |
| 2024-03-20 | 238.33 | 245.60 | 237.95 | 238.33 | 0.1M |
| 2024-03-19 | 249.60 | 252.47 | 249.59 | 249.60 | 0.1M |
| 2024-03-18 | 247.75 | 254.01 | 247.73 | 247.75 | 0.1M |
| 2024-03-15 | 249.90 | 255.25 | 249.63 | 249.90 | 0.7M |
| 2024-03-14 | 242.76 | 244.95 | 240.83 | 242.76 | 0.3M |
| 2024-03-13 | 243.00 | 243.00 | 240.25 | 243.00 | 0.1M |
| 2024-03-12 | 239.10 | 239.34 | 238.50 | 239.10 | 0.0M |
| 2024-03-11 | 238.65 | 241.41 | 238.63 | 238.65 | 0.1M |
| 2024-03-08 | 241.05 | 245.98 | 241.03 | 241.05 | 0.1M |
| 2024-03-07 | 243.35 | 246.98 | 243.33 | 243.35 | 0.1M |
| 2024-03-06 | 250.50 | 253.76 | 246.63 | 250.50 | 0.1M |
| 2024-03-05 | 249.10 | 249.62 | 243.96 | 249.10 | 0.2M |
| 2024-03-04 | 237.53 | 241.19 | 235.97 | 237.53 | 0.4M |
| 2024-03-01 | 242.02 | 244.70 | 239.09 | 242.02 | 0.3M |
| 2024-02-29 | 239.50 | 240.80 | 232.93 | 239.50 | 1.1M |
| 2024-02-28 | 240.80 | 241.19 | 236.75 | 240.80 | 0.2M |
| 2024-02-27 | 236.17 | 242.98 | 234.90 | 236.17 | 0.0M |
| 2024-02-26 | 242.98 | 243.82 | 241.38 | 242.98 | 0.1M |
| 2024-02-23 | 240.90 | 241.72 | 239.72 | 240.90 | 0.1M |
| 2024-02-22 | 238.60 | 242.89 | 238.58 | 238.60 | 0.1M |
| 2024-02-21 | 247.35 | 247.35 | 244.04 | 247.35 | 0.1M |
| 2024-02-20 | 253.65 | 254.07 | 250.45 | 253.65 | 0.2M |
| 2024-02-19 | 256.65 | 258.80 | 255.75 | 256.65 | 0.1M |
| 2024-02-16 | 254.59 | 257.74 | 253.87 | 254.59 | 0.2M |
| 2024-02-15 | 246.50 | 248.05 | 244.72 | 246.50 | 0.1M |
| 2024-02-14 | 248.30 | 249.01 | 246.25 | 248.30 | 0.2M |
| 2024-02-13 | 246.10 | 247.50 | 243.13 | 246.10 | 0.1M |
| 2024-02-12 | 242.30 | 242.30 | 240.24 | 242.30 | 0.1M |
| 2024-02-09 | 233.68 | 236.55 | 232.80 | 233.68 | 0.1M |
| 2024-02-08 | 234.20 | 236.76 | 233.98 | 234.20 | 0.1M |
| 2024-02-07 | 226.34 | 230.50 | 226.34 | 226.34 | 0.0M |
| 2024-02-06 | 234.38 | 234.65 | 233.02 | 234.38 | 0.0M |
| 2024-02-05 | 231.00 | 235.11 | 230.98 | 231.00 | 0.1M |
| 2024-02-02 | 230.21 | 234.77 | 229.16 | 230.21 | 0.1M |
| 2024-02-01 | 242.11 | 243.12 | 239.72 | 242.11 | 0.1M |
| 2024-01-31 | 235.90 | 238.53 | 235.00 | 235.90 | 0.1M |
| 2024-01-30 | 236.75 | 236.95 | 234.10 | 236.75 | 0.1M |
| 2024-01-29 | 235.36 | 238.40 | 232.63 | 235.36 | 0.1M |
| 2024-01-26 | 229.52 | 229.54 | 226.22 | 229.52 | 0.0M |
| 2024-01-25 | 227.20 | 231.98 | 227.18 | 227.20 | 0.0M |
| 2024-01-24 | 224.00 | 230.35 | 222.00 | 224.00 | 0.1M |
| 2024-01-23 | 222.43 | 227.75 | 219.23 | 222.43 | 0.1M |
| 2024-01-22 | 229.40 | 231.79 | 229.38 | 229.40 | 0.1M |
| 2024-01-19 | 232.03 | 233.60 | 231.00 | 232.03 | 0.0M |
| 2024-01-18 | 233.20 | 237.40 | 233.20 | 233.20 | 0.0M |
| 2024-01-17 | 234.01 | 236.52 | 232.10 | 234.01 | 0.0M |
| 2024-01-16 | 238.49 | 240.20 | 233.60 | 238.49 | 0.1M |
| 2024-01-15 | 232.35 | 234.00 | 231.96 | 232.35 | 0.0M |
| 2024-01-12 | 232.83 | 233.00 | 221.80 | 232.83 | 0.1M |
| 2024-01-11 | 219.21 | 224.60 | 217.00 | 219.21 | 0.1M |
| 2024-01-10 | 228.20 | 229.13 | 227.35 | 228.20 | 0.0M |
| 2024-01-09 | 225.48 | 231.20 | 224.38 | 225.48 | 0.2M |
| 2024-01-08 | 225.03 | 233.40 | 222.00 | 225.03 | 0.5M |
| 2024-01-05 | 221.45 | 222.40 | 217.81 | 221.45 | 0.0M |
| 2024-01-04 | 221.34 | 221.80 | 220.00 | 221.34 | 0.0M |
| 2024-01-03 | 214.63 | 216.63 | 209.00 | 214.63 | 0.1M |
| 2024-01-02 | 210.75 | 212.60 | 208.99 | 210.75 | 0.1M |