4,043.46
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,804.00 | 2,804.00 | 2,724.66 | 2,796.00 | 0.0M |
| 2021-12-29 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 0.0M |
| 2021-12-28 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0M |
| 2021-12-27 | 2,756.86 | 2,756.86 | 2,756.86 | 2,756.86 | 0.0M |
| 2021-12-23 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2021-12-22 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2021-12-20 | 2,708.94 | 2,708.94 | 2,708.94 | 2,708.94 | 0.0M |
| 2021-12-17 | 2,705.00 | 2,711.00 | 2,700.00 | 2,710.00 | 0.0M |
| 2021-12-16 | 2,800.00 | 2,800.00 | 2,730.01 | 2,730.01 | 0.0M |
| 2021-12-15 | 2,746.39 | 2,754.65 | 2,746.39 | 2,746.39 | 0.0M |
| 2021-12-13 | 2,652.62 | 2,652.62 | 2,652.62 | 2,652.62 | 0.0M |
| 2021-12-07 | 2,570.00 | 2,570.00 | 2,550.01 | 2,550.01 | 0.0M |
| 2021-12-06 | 2,565.00 | 2,575.00 | 2,525.01 | 2,575.00 | 0.0M |
| 2021-12-03 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2021-12-02 | 2,481.00 | 2,581.00 | 2,481.00 | 2,547.19 | 0.0M |
| 2021-12-01 | 2,494.81 | 2,534.39 | 2,494.81 | 2,534.39 | 0.0M |
| 2021-11-29 | 2,550.00 | 2,585.59 | 2,540.00 | 2,540.00 | 0.0M |
| 2021-11-26 | 2,544.00 | 2,544.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2021-11-24 | 2,541.40 | 2,541.40 | 2,540.00 | 2,540.00 | 0.0M |
| 2021-11-23 | 2,500.00 | 2,531.00 | 2,484.58 | 2,531.00 | 0.0M |
| 2021-11-22 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.0M |
| 2021-11-19 | 2,425.00 | 2,427.34 | 2,425.00 | 2,427.34 | 0.0M |
| 2021-11-18 | 2,427.00 | 2,445.00 | 2,427.00 | 2,445.00 | 0.0M |
| 2021-11-17 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 0.0M |
| 2021-11-12 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2021-11-11 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2021-11-10 | 2,377.51 | 2,399.99 | 2,377.51 | 2,399.99 | 0.0M |
| 2021-11-09 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0M |
| 2021-11-08 | 2,360.00 | 2,364.00 | 2,360.00 | 2,364.00 | 0.0M |
| 2021-11-05 | 2,381.34 | 2,381.34 | 2,381.34 | 2,381.34 | 0.0M |
| 2021-11-04 | 2,410.20 | 2,410.20 | 2,350.01 | 2,400.00 | 0.0M |
| 2021-11-03 | 2,400.00 | 2,435.00 | 2,400.00 | 2,435.00 | 0.0M |
| 2021-11-01 | 2,352.06 | 2,395.00 | 2,352.06 | 2,395.00 | 0.0M |
| 2021-10-29 | 2,318.00 | 2,356.00 | 2,318.00 | 2,350.21 | 0.0M |
| 2021-10-28 | 2,225.00 | 2,230.00 | 2,225.00 | 2,230.00 | 0.0M |
| 2021-10-27 | 2,189.90 | 2,189.90 | 2,189.90 | 2,189.90 | 0.0M |
| 2021-10-26 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.0M |
| 2021-10-25 | 2,194.68 | 2,194.68 | 2,194.68 | 2,194.68 | 0.0M |
| 2021-10-22 | 2,259.97 | 2,259.97 | 2,194.00 | 2,194.68 | 0.0M |
| 2021-10-20 | 2,195.00 | 2,240.00 | 2,193.44 | 2,193.44 | 0.0M |
| 2021-10-19 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2021-10-15 | 2,220.52 | 2,220.52 | 2,220.52 | 2,220.52 | 0.0M |
| 2021-10-14 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2021-10-13 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2021-10-12 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2021-10-11 | 2,281.61 | 2,281.61 | 2,281.61 | 2,281.61 | 0.0M |
| 2021-10-08 | 2,304.99 | 2,319.98 | 2,300.00 | 2,319.98 | 0.0M |
| 2021-10-07 | 2,240.00 | 2,305.00 | 2,240.00 | 2,280.01 | 0.0M |
| 2021-10-06 | 2,179.38 | 2,240.00 | 2,179.38 | 2,239.61 | 0.0M |
| 2021-10-05 | 2,266.00 | 2,266.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2021-10-04 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-10-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-09-29 | 2,226.00 | 2,250.00 | 2,223.00 | 2,235.00 | 0.0M |
| 2021-09-28 | 2,170.80 | 2,170.80 | 2,170.80 | 2,170.80 | 0.0M |
| 2021-09-27 | 2,160.00 | 2,185.00 | 2,160.00 | 2,170.80 | 0.0M |
| 2021-09-24 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2021-09-23 | 2,150.00 | 2,170.70 | 2,150.00 | 2,158.63 | 0.0M |
| 2021-09-22 | 2,156.00 | 2,156.00 | 2,132.00 | 2,132.00 | 0.0M |
| 2021-09-21 | 2,151.30 | 2,156.00 | 2,151.30 | 2,156.00 | 0.0M |
| 2021-09-20 | 2,250.00 | 2,250.00 | 2,115.61 | 2,115.61 | 0.0M |
| 2021-09-17 | 2,150.00 | 2,160.00 | 2,150.00 | 2,152.60 | 0.0M |
| 2021-09-15 | 2,154.00 | 2,154.01 | 2,154.00 | 2,154.00 | 0.0M |
| 2021-09-14 | 2,138.00 | 2,150.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2021-09-13 | 2,145.00 | 2,145.00 | 2,125.00 | 2,138.00 | 0.0M |
| 2021-09-10 | 2,140.00 | 2,140.00 | 2,127.00 | 2,127.00 | 0.0M |
| 2021-09-09 | 2,165.00 | 2,165.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-09-08 | 2,177.00 | 2,177.00 | 2,170.00 | 2,175.00 | 0.0M |
| 2021-09-07 | 2,200.00 | 2,200.00 | 2,150.00 | 2,165.00 | 0.0M |
| 2021-09-03 | 2,245.01 | 2,245.01 | 2,215.50 | 2,230.17 | 0.0M |
| 2021-09-02 | 2,240.00 | 2,244.01 | 2,230.00 | 2,230.00 | 0.0M |
| 2021-09-01 | 2,430.19 | 2,430.19 | 2,140.00 | 2,231.55 | 0.0M |
| 2021-08-31 | 2,417.00 | 2,430.19 | 2,417.00 | 2,430.19 | 0.0M |
| 2021-08-30 | 2,400.00 | 2,430.00 | 2,400.00 | 2,420.00 | 0.0M |
| 2021-08-27 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-08-26 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2021-08-25 | 2,440.00 | 2,460.00 | 2,440.00 | 2,460.00 | 0.0M |
| 2021-08-24 | 2,409.00 | 2,416.00 | 2,397.95 | 2,397.95 | 0.0M |
| 2021-08-20 | 2,435.00 | 2,435.00 | 2,422.37 | 2,422.37 | 0.0M |
| 2021-08-19 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-08-17 | 2,368.44 | 2,378.00 | 2,368.44 | 2,378.00 | 0.0M |
| 2021-08-16 | 2,330.00 | 2,350.00 | 2,330.00 | 2,350.00 | 0.0M |
| 2021-08-13 | 2,315.00 | 2,316.70 | 2,314.00 | 2,314.00 | 0.0M |
| 2021-08-09 | 2,302.00 | 2,307.75 | 2,277.11 | 2,277.11 | 0.0M |
| 2021-08-05 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2021-08-04 | 2,347.00 | 2,347.00 | 2,296.00 | 2,296.00 | 0.0M |
| 2021-08-03 | 2,288.38 | 2,288.38 | 2,288.38 | 2,288.38 | 0.0M |
| 2021-07-30 | 2,310.00 | 2,310.01 | 2,310.00 | 2,310.01 | 0.0M |
| 2021-07-29 | 2,340.01 | 2,363.00 | 2,340.01 | 2,361.00 | 0.0M |
| 2021-07-28 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2021-07-26 | 2,360.00 | 2,362.00 | 2,359.00 | 2,362.00 | 0.0M |
| 2021-07-23 | 2,369.00 | 2,373.00 | 2,369.00 | 2,373.00 | 0.0M |
| 2021-07-19 | 2,306.00 | 2,310.00 | 2,306.00 | 2,310.00 | 0.0M |
| 2021-07-16 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.0M |
| 2021-07-13 | 2,364.00 | 2,366.00 | 2,364.00 | 2,366.00 | 0.0M |
| 2021-07-12 | 2,330.00 | 2,334.00 | 2,330.00 | 2,334.00 | 0.0M |
| 2021-07-09 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2021-07-08 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 0.0M |
| 2021-07-07 | 2,301.20 | 2,325.00 | 2,301.20 | 2,325.00 | 0.0M |
| 2021-07-06 | 2,415.00 | 2,415.00 | 2,290.00 | 2,324.99 | 0.0M |
| 2021-07-05 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2021-07-02 | 2,287.00 | 2,290.00 | 2,287.00 | 2,290.00 | 0.0M |
| 2021-07-01 | 2,255.00 | 2,283.00 | 2,255.00 | 2,283.00 | 0.0M |
| 2021-06-30 | 2,207.21 | 2,243.56 | 2,207.21 | 2,243.56 | 0.0M |
| 2021-06-29 | 2,205.01 | 2,205.01 | 2,205.01 | 2,205.01 | 0.0M |
| 2021-06-28 | 2,290.00 | 2,290.00 | 2,225.00 | 2,242.00 | 0.0M |
| 2021-06-25 | 2,234.05 | 2,334.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2021-06-23 | 2,328.00 | 2,328.00 | 2,310.00 | 2,314.00 | 0.0M |
| 2021-06-22 | 2,343.84 | 2,343.84 | 2,343.84 | 2,343.84 | 0.0M |
| 2021-06-18 | 2,270.00 | 2,387.59 | 2,270.00 | 2,339.70 | 0.0M |
| 2021-06-17 | 2,346.95 | 2,350.00 | 2,346.95 | 2,350.00 | 0.0M |
| 2021-06-16 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2021-06-14 | 2,279.03 | 2,296.74 | 2,279.03 | 2,296.74 | 0.0M |
| 2021-06-11 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2021-06-09 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2021-06-07 | 2,270.00 | 2,270.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2021-06-03 | 2,252.68 | 2,268.00 | 2,252.68 | 2,268.00 | 0.0M |
| 2021-06-01 | 2,260.00 | 2,264.00 | 2,250.00 | 2,264.00 | 0.0M |
| 2021-05-28 | 2,267.86 | 2,267.86 | 2,260.00 | 2,260.00 | 0.0M |
| 2021-05-26 | 2,265.06 | 2,280.00 | 2,240.01 | 2,275.50 | 0.0M |
| 2021-05-24 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2021-05-20 | 2,333.00 | 2,333.00 | 2,324.70 | 2,333.00 | 0.0M |
| 2021-05-18 | 2,303.17 | 2,314.99 | 2,303.17 | 2,314.99 | 0.0M |
| 2021-05-17 | 2,317.01 | 2,317.01 | 2,317.01 | 2,317.01 | 0.0M |
| 2021-05-14 | 2,319.84 | 2,320.00 | 2,319.84 | 2,320.00 | 0.0M |
| 2021-05-13 | 2,325.03 | 2,325.03 | 2,325.03 | 2,325.03 | 0.0M |
| 2021-05-12 | 2,300.00 | 2,325.00 | 2,300.00 | 2,325.00 | 0.0M |
| 2021-05-11 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2021-05-10 | 2,306.01 | 2,325.00 | 2,306.01 | 2,320.00 | 0.0M |
| 2021-05-07 | 2,315.00 | 2,315.00 | 2,311.21 | 2,311.21 | 0.0M |
| 2021-05-06 | 2,317.35 | 2,332.00 | 2,301.00 | 2,332.00 | 0.0M |
| 2021-05-05 | 2,303.00 | 2,350.00 | 2,303.00 | 2,342.52 | 0.0M |
| 2021-05-04 | 2,320.00 | 2,335.00 | 2,302.00 | 2,303.43 | 0.0M |
| 2021-05-03 | 2,297.00 | 2,350.38 | 2,297.00 | 2,350.00 | 0.0M |
| 2021-04-30 | 2,222.03 | 2,259.81 | 2,222.03 | 2,259.81 | 0.0M |
| 2021-04-29 | 2,201.01 | 2,230.00 | 2,201.01 | 2,222.95 | 0.0M |
| 2021-04-28 | 2,241.00 | 2,246.22 | 2,227.00 | 2,233.70 | 0.0M |
| 2021-04-27 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 0.0M |
| 2021-04-26 | 2,212.10 | 2,222.68 | 2,212.00 | 2,222.68 | 0.0M |
| 2021-04-22 | 2,198.00 | 2,243.99 | 2,198.00 | 2,210.00 | 0.0M |
| 2021-04-21 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 0.0M |
| 2021-04-16 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 0.0M |
| 2021-04-15 | 2,131.69 | 2,131.69 | 2,131.69 | 2,131.69 | 0.0M |
| 2021-04-14 | 2,141.25 | 2,172.35 | 2,121.00 | 2,121.00 | 0.0M |
| 2021-04-13 | 2,170.00 | 2,175.42 | 2,151.01 | 2,152.01 | 0.0M |
| 2021-04-12 | 2,160.00 | 2,184.99 | 2,160.00 | 2,184.99 | 0.0M |
| 2021-04-09 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2021-04-08 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2021-04-07 | 2,140.00 | 2,140.00 | 2,134.00 | 2,134.00 | 0.0M |
| 2021-04-06 | 2,165.00 | 2,165.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2021-04-05 | 2,212.00 | 2,212.00 | 2,150.00 | 2,160.00 | 0.0M |
| 2021-03-31 | 2,214.00 | 2,223.00 | 2,214.00 | 2,223.00 | 0.0M |
| 2021-03-30 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-03-25 | 2,137.03 | 2,137.03 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-03-24 | 2,149.00 | 2,155.00 | 2,149.00 | 2,155.00 | 0.0M |
| 2021-03-23 | 2,170.00 | 2,177.00 | 2,090.00 | 2,177.00 | 0.0M |
| 2021-03-22 | 2,157.50 | 2,200.00 | 2,157.50 | 2,176.00 | 0.0M |
| 2021-03-19 | 2,200.00 | 2,200.00 | 2,125.09 | 2,133.75 | 0.0M |
| 2021-03-18 | 2,139.00 | 2,145.00 | 2,124.00 | 2,129.00 | 0.0M |
| 2021-03-17 | 2,285.10 | 2,285.10 | 2,139.00 | 2,139.00 | 0.0M |
| 2021-03-16 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2021-03-12 | 2,250.00 | 2,250.00 | 2,242.00 | 2,242.00 | 0.0M |
| 2021-03-11 | 2,240.00 | 2,245.00 | 2,240.00 | 2,241.00 | 0.0M |
| 2021-03-09 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2021-03-08 | 2,322.97 | 2,322.97 | 2,295.00 | 2,309.99 | 0.0M |
| 2021-03-05 | 2,221.00 | 2,268.39 | 2,215.00 | 2,268.39 | 0.0M |
| 2021-03-04 | 2,218.79 | 2,234.00 | 2,215.00 | 2,221.00 | 0.0M |
| 2021-03-03 | 2,218.78 | 2,218.78 | 2,218.78 | 2,218.78 | 0.0M |
| 2021-03-02 | 2,235.01 | 2,245.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2021-03-01 | 2,243.00 | 2,268.39 | 2,237.42 | 2,240.01 | 0.0M |
| 2021-02-26 | 2,238.50 | 2,261.53 | 2,220.10 | 2,261.53 | 0.0M |
| 2021-02-25 | 2,250.00 | 2,259.98 | 2,222.01 | 2,240.60 | 0.0M |
| 2021-02-24 | 2,195.00 | 2,230.00 | 2,190.00 | 2,200.01 | 0.0M |
| 2021-02-23 | 2,215.00 | 2,215.00 | 2,178.01 | 2,198.99 | 0.0M |
| 2021-02-22 | 2,180.00 | 2,215.00 | 2,178.01 | 2,215.00 | 0.0M |
| 2021-02-19 | 2,156.89 | 2,165.00 | 2,155.00 | 2,165.00 | 0.0M |
| 2021-02-18 | 2,157.00 | 2,180.98 | 2,155.00 | 2,175.00 | 0.0M |
| 2021-02-17 | 2,150.00 | 2,158.00 | 2,150.00 | 2,158.00 | 0.0M |
| 2021-02-16 | 2,096.00 | 2,135.62 | 2,096.00 | 2,135.62 | 0.0M |
| 2021-02-12 | 2,100.00 | 2,100.00 | 2,078.00 | 2,078.00 | 0.0M |
| 2021-02-11 | 2,090.05 | 2,120.00 | 2,055.00 | 2,059.66 | 0.0M |
| 2021-02-10 | 2,108.00 | 2,108.00 | 2,080.01 | 2,090.00 | 0.0M |
| 2021-02-09 | 2,130.00 | 2,130.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2021-02-08 | 2,161.00 | 2,161.00 | 2,100.00 | 2,140.00 | 0.0M |
| 2021-02-05 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2021-02-04 | 2,198.00 | 2,220.00 | 2,198.00 | 2,220.00 | 0.0M |
| 2021-02-03 | 2,100.00 | 2,220.00 | 2,100.00 | 2,220.00 | 0.0M |
| 2021-02-02 | 2,094.50 | 2,095.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2021-01-29 | 2,085.00 | 2,095.42 | 2,085.00 | 2,095.42 | 0.0M |
| 2021-01-28 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-01-27 | 2,105.00 | 2,113.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-01-26 | 2,140.00 | 2,230.00 | 2,140.00 | 2,190.00 | 0.0M |
| 2021-01-25 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 0.0M |
| 2021-01-22 | 2,196.18 | 2,210.00 | 2,196.18 | 2,210.00 | 0.0M |
| 2021-01-21 | 2,202.00 | 2,202.00 | 2,192.00 | 2,192.00 | 0.0M |
| 2021-01-20 | 2,202.70 | 2,202.70 | 2,202.70 | 2,202.70 | 0.0M |
| 2021-01-15 | 2,220.00 | 2,220.00 | 2,199.00 | 2,199.00 | 0.0M |
| 2021-01-14 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2021-01-13 | 2,200.00 | 2,240.00 | 2,200.00 | 2,240.00 | 0.0M |
| 2021-01-12 | 2,198.99 | 2,224.99 | 2,180.00 | 2,180.00 | 0.0M |
| 2021-01-11 | 2,190.00 | 2,198.99 | 2,190.00 | 2,198.99 | 0.0M |
| 2021-01-08 | 2,130.00 | 2,140.00 | 2,125.01 | 2,140.00 | 0.0M |
| 2021-01-07 | 2,119.00 | 2,140.00 | 2,119.00 | 2,140.00 | 0.0M |
| 2021-01-06 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-01-05 | 2,200.00 | 2,200.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-01-04 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 0.0M |