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 |
|---|---|---|---|---|---|
| 2022-12-29 | 3,212.99 | 3,212.99 | 3,212.99 | 3,212.99 | 0.0M |
| 2022-12-27 | 3,167.27 | 3,167.27 | 3,165.44 | 3,165.44 | 0.0M |
| 2022-12-22 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2022-12-21 | 3,195.00 | 3,195.00 | 3,179.00 | 3,179.00 | 0.0M |
| 2022-12-20 | 3,183.00 | 3,183.00 | 3,180.11 | 3,180.11 | 0.0M |
| 2022-12-16 | 3,200.00 | 3,210.76 | 3,200.00 | 3,210.76 | 0.0M |
| 2022-12-14 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0M |
| 2022-12-13 | 3,239.45 | 3,239.45 | 3,239.45 | 3,239.45 | 0.0M |
| 2022-12-08 | 3,250.74 | 3,250.74 | 3,250.74 | 3,250.74 | 0.0M |
| 2022-12-07 | 3,233.10 | 3,238.31 | 3,233.10 | 3,238.31 | 0.0M |
| 2022-12-05 | 3,233.11 | 3,233.11 | 3,233.11 | 3,233.11 | 0.0M |
| 2022-12-01 | 3,126.31 | 3,126.31 | 3,068.58 | 3,068.58 | 0.0M |
| 2022-11-28 | 3,038.11 | 3,051.61 | 3,038.11 | 3,051.61 | 0.0M |
| 2022-11-25 | 3,099.00 | 3,099.00 | 3,013.41 | 3,013.41 | 0.0M |
| 2022-11-23 | 3,025.01 | 3,025.01 | 3,025.01 | 3,025.01 | 0.0M |
| 2022-11-22 | 3,106.89 | 3,106.89 | 3,106.89 | 3,106.89 | 0.0M |
| 2022-11-18 | 2,968.98 | 2,968.98 | 2,968.98 | 2,968.98 | 0.0M |
| 2022-11-17 | 2,930.15 | 2,968.98 | 2,930.15 | 2,968.98 | 0.0M |
| 2022-11-16 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2022-11-10 | 2,886.33 | 2,899.45 | 2,886.33 | 2,899.45 | 0.0M |
| 2022-11-09 | 2,915.63 | 2,915.63 | 2,897.00 | 2,897.00 | 0.0M |
| 2022-11-08 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2022-11-04 | 2,816.98 | 2,816.98 | 2,816.98 | 2,816.98 | 0.0M |
| 2022-11-03 | 2,845.03 | 2,845.03 | 2,845.03 | 2,845.03 | 0.0M |
| 2022-11-01 | 2,906.60 | 2,906.60 | 2,906.60 | 2,906.60 | 0.0M |
| 2022-10-31 | 2,881.44 | 2,890.01 | 2,881.44 | 2,890.01 | 0.0M |
| 2022-10-28 | 2,900.01 | 2,924.00 | 2,900.01 | 2,921.24 | 0.0M |
| 2022-10-27 | 3,037.53 | 3,037.53 | 3,037.53 | 3,037.53 | 0.0M |
| 2022-10-26 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-10-25 | 2,987.50 | 2,987.50 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-10-19 | 2,872.17 | 2,872.17 | 2,872.17 | 2,872.17 | 0.0M |
| 2022-10-18 | 2,887.29 | 2,887.29 | 2,879.00 | 2,879.00 | 0.0M |
| 2022-10-17 | 2,884.00 | 2,890.00 | 2,884.00 | 2,890.00 | 0.0M |
| 2022-10-14 | 2,879.50 | 2,879.50 | 2,879.50 | 2,879.50 | 0.0M |
| 2022-10-13 | 2,844.37 | 2,860.00 | 2,844.37 | 2,855.00 | 0.0M |
| 2022-10-11 | 2,850.64 | 2,850.64 | 2,834.00 | 2,834.00 | 0.0M |
| 2022-10-07 | 2,757.21 | 2,757.21 | 2,757.21 | 2,757.21 | 0.0M |
| 2022-10-06 | 2,831.19 | 2,831.19 | 2,818.00 | 2,818.00 | 0.0M |
| 2022-10-05 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2022-10-04 | 2,820.00 | 2,839.92 | 2,820.00 | 2,831.34 | 0.0M |
| 2022-10-03 | 2,698.00 | 2,779.00 | 2,698.00 | 2,779.00 | 0.0M |
| 2022-09-30 | 2,739.16 | 2,752.00 | 2,735.82 | 2,735.82 | 0.0M |
| 2022-09-29 | 2,865.11 | 2,865.11 | 2,865.11 | 2,865.11 | 0.0M |
| 2022-09-28 | 2,906.00 | 2,920.41 | 2,906.00 | 2,920.41 | 0.0M |
| 2022-09-22 | 2,838.97 | 2,867.11 | 2,831.36 | 2,866.00 | 0.0M |
| 2022-09-20 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2022-09-19 | 2,850.00 | 2,850.00 | 2,838.22 | 2,838.22 | 0.0M |
| 2022-09-15 | 2,818.00 | 2,860.00 | 2,818.00 | 2,860.00 | 0.0M |
| 2022-09-13 | 2,820.00 | 2,830.00 | 2,815.85 | 2,815.85 | 0.0M |
| 2022-09-12 | 2,815.00 | 2,820.00 | 2,815.00 | 2,820.00 | 0.0M |
| 2022-09-09 | 2,819.00 | 2,823.51 | 2,819.00 | 2,823.51 | 0.0M |
| 2022-09-08 | 2,789.53 | 2,793.11 | 2,789.00 | 2,789.00 | 0.0M |
| 2022-09-02 | 2,733.97 | 2,733.97 | 2,733.97 | 2,733.97 | 0.0M |
| 2022-09-01 | 2,722.00 | 2,789.13 | 2,722.00 | 2,789.13 | 0.0M |
| 2022-08-31 | 2,708.04 | 2,708.04 | 2,708.04 | 2,708.04 | 0.0M |
| 2022-08-30 | 2,730.11 | 2,747.00 | 2,727.00 | 2,729.00 | 0.0M |
| 2022-08-29 | 2,723.02 | 2,723.02 | 2,723.02 | 2,723.02 | 0.0M |
| 2022-08-26 | 2,751.00 | 2,751.00 | 2,743.31 | 2,743.31 | 0.0M |
| 2022-08-25 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 0.0M |
| 2022-08-23 | 2,785.57 | 2,785.57 | 2,785.57 | 2,785.57 | 0.0M |
| 2022-08-19 | 2,873.00 | 2,873.00 | 2,856.00 | 2,856.00 | 0.0M |
| 2022-08-18 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2022-08-17 | 2,835.17 | 2,850.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2022-08-16 | 2,838.37 | 2,838.37 | 2,830.13 | 2,830.13 | 0.0M |
| 2022-08-15 | 2,815.00 | 2,817.28 | 2,815.00 | 2,817.28 | 0.0M |
| 2022-08-12 | 2,807.40 | 2,860.19 | 2,807.40 | 2,860.19 | 0.0M |
| 2022-08-11 | 2,831.78 | 2,831.78 | 2,831.78 | 2,831.78 | 0.0M |
| 2022-08-10 | 2,825.00 | 2,837.49 | 2,780.54 | 2,810.00 | 0.0M |
| 2022-08-08 | 2,825.00 | 2,836.00 | 2,796.00 | 2,825.00 | 0.0M |
| 2022-08-05 | 2,815.01 | 2,838.00 | 2,815.01 | 2,825.00 | 0.0M |
| 2022-08-04 | 2,881.05 | 2,881.05 | 2,835.00 | 2,835.00 | 0.0M |
| 2022-08-03 | 2,971.00 | 2,971.00 | 2,920.72 | 2,920.72 | 0.0M |
| 2022-08-02 | 2,915.00 | 2,921.50 | 2,915.00 | 2,920.94 | 0.0M |
| 2022-08-01 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.0M |
| 2022-07-29 | 3,085.00 | 3,085.00 | 2,848.00 | 2,902.54 | 0.0M |
| 2022-07-28 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2022-07-27 | 3,075.00 | 3,075.00 | 3,067.12 | 3,070.00 | 0.0M |
| 2022-07-26 | 3,093.46 | 3,094.67 | 3,093.46 | 3,094.67 | 0.0M |
| 2022-07-22 | 3,048.55 | 3,060.00 | 3,048.55 | 3,060.00 | 0.0M |
| 2022-07-21 | 3,037.00 | 3,037.00 | 3,037.00 | 3,037.00 | 0.0M |
| 2022-07-20 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2022-07-19 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2022-07-18 | 3,080.00 | 3,124.79 | 3,080.00 | 3,124.79 | 0.0M |
| 2022-07-15 | 3,142.46 | 3,142.46 | 3,142.46 | 3,142.46 | 0.0M |
| 2022-07-14 | 3,170.00 | 3,170.00 | 3,136.07 | 3,138.93 | 0.0M |
| 2022-07-12 | 3,188.00 | 3,188.00 | 3,182.47 | 3,182.47 | 0.0M |
| 2022-07-08 | 3,145.00 | 3,145.00 | 3,100.01 | 3,100.01 | 0.0M |
| 2022-07-07 | 3,112.19 | 3,124.99 | 3,075.00 | 3,075.00 | 0.0M |
| 2022-07-06 | 3,161.00 | 3,170.00 | 3,161.00 | 3,170.00 | 0.0M |
| 2022-07-05 | 3,037.81 | 3,037.81 | 3,037.81 | 3,037.81 | 0.0M |
| 2022-07-01 | 3,094.20 | 3,095.71 | 3,094.20 | 3,095.71 | 0.0M |
| 2022-06-30 | 3,077.41 | 3,077.41 | 3,077.41 | 3,077.41 | 0.0M |
| 2022-06-29 | 3,145.00 | 3,150.00 | 3,145.00 | 3,150.00 | 0.0M |
| 2022-06-28 | 3,060.22 | 3,060.22 | 3,060.22 | 3,060.22 | 0.0M |
| 2022-06-24 | 3,025.87 | 3,025.87 | 3,025.87 | 3,025.87 | 0.0M |
| 2022-06-23 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0M |
| 2022-06-21 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 0.0M |
| 2022-06-17 | 2,819.50 | 2,819.50 | 2,819.50 | 2,819.50 | 0.0M |
| 2022-06-16 | 2,809.00 | 2,809.00 | 2,799.00 | 2,799.00 | 0.0M |
| 2022-06-15 | 2,768.01 | 2,810.00 | 2,768.01 | 2,810.00 | 0.0M |
| 2022-06-14 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-06-13 | 2,877.00 | 2,877.00 | 2,827.00 | 2,827.00 | 0.0M |
| 2022-06-10 | 2,871.92 | 2,871.92 | 2,871.92 | 2,871.92 | 0.0M |
| 2022-06-08 | 2,926.00 | 2,926.00 | 2,851.29 | 2,851.29 | 0.0M |
| 2022-06-07 | 2,880.25 | 2,905.01 | 2,880.25 | 2,905.01 | 0.0M |
| 2022-06-03 | 2,839.61 | 2,896.62 | 2,839.61 | 2,896.62 | 0.0M |
| 2022-06-02 | 2,790.01 | 2,790.01 | 2,790.01 | 2,790.01 | 0.0M |
| 2022-06-01 | 2,870.00 | 2,870.00 | 2,861.00 | 2,861.00 | 0.0M |
| 2022-05-31 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 0.0M |
| 2022-05-27 | 2,911.00 | 2,928.08 | 2,911.00 | 2,928.08 | 0.0M |
| 2022-05-26 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 0.0M |
| 2022-05-25 | 2,962.51 | 2,962.51 | 2,962.51 | 2,962.51 | 0.0M |
| 2022-05-24 | 2,945.00 | 2,945.00 | 2,914.01 | 2,914.01 | 0.0M |
| 2022-05-23 | 2,982.98 | 2,985.00 | 2,971.00 | 2,971.00 | 0.0M |
| 2022-05-20 | 2,982.98 | 2,982.98 | 2,982.98 | 2,982.98 | 0.0M |
| 2022-05-19 | 3,005.00 | 3,020.02 | 3,005.00 | 3,020.02 | 0.0M |
| 2022-05-18 | 3,068.00 | 3,068.00 | 2,989.56 | 3,060.08 | 0.0M |
| 2022-05-17 | 3,150.00 | 3,150.00 | 3,068.27 | 3,068.27 | 0.0M |
| 2022-05-12 | 3,070.00 | 3,081.56 | 3,070.00 | 3,081.56 | 0.0M |
| 2022-05-10 | 3,124.07 | 3,124.07 | 3,098.00 | 3,100.00 | 0.0M |
| 2022-05-06 | 2,968.37 | 3,064.95 | 2,968.37 | 3,064.95 | 0.0M |
| 2022-05-05 | 3,093.93 | 3,093.93 | 3,093.93 | 3,093.93 | 0.0M |
| 2022-05-04 | 3,010.00 | 3,027.10 | 3,010.00 | 3,027.10 | 0.0M |
| 2022-05-02 | 2,992.35 | 3,000.00 | 2,992.10 | 2,992.10 | 0.0M |
| 2022-04-29 | 2,887.00 | 2,974.01 | 2,887.00 | 2,974.01 | 0.0M |
| 2022-04-28 | 3,195.75 | 3,263.89 | 3,182.50 | 3,263.89 | 0.0M |
| 2022-04-27 | 3,289.48 | 3,289.48 | 3,289.48 | 3,289.48 | 0.0M |
| 2022-04-26 | 3,140.00 | 3,207.00 | 3,140.00 | 3,190.00 | 0.0M |
| 2022-04-25 | 3,105.00 | 3,141.00 | 3,105.00 | 3,141.00 | 0.0M |
| 2022-04-22 | 3,199.99 | 3,199.99 | 3,144.00 | 3,198.99 | 0.0M |
| 2022-04-21 | 3,141.89 | 3,218.00 | 3,141.89 | 3,195.00 | 0.0M |
| 2022-04-20 | 3,120.00 | 3,156.00 | 3,105.01 | 3,141.89 | 0.0M |
| 2022-04-19 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2022-04-18 | 3,162.42 | 3,211.59 | 3,146.68 | 3,211.59 | 0.0M |
| 2022-04-13 | 3,150.00 | 3,150.00 | 3,138.00 | 3,138.00 | 0.0M |
| 2022-04-12 | 3,355.00 | 3,355.00 | 3,340.00 | 3,343.00 | 0.0M |
| 2022-04-08 | 3,511.00 | 3,511.00 | 3,506.40 | 3,507.00 | 0.0M |
| 2022-04-05 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-04-04 | 3,250.00 | 3,250.00 | 3,231.63 | 3,212.00 | 0.0M |
| 2022-04-01 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0M |
| 2022-03-31 | 3,327.99 | 3,327.99 | 3,327.99 | 3,327.99 | 0.0M |
| 2022-03-29 | 3,230.00 | 3,230.01 | 3,225.00 | 3,229.85 | 0.0M |
| 2022-03-25 | 3,302.39 | 3,302.39 | 3,200.00 | 3,229.02 | 0.0M |
| 2022-03-24 | 3,276.79 | 3,276.79 | 3,174.41 | 3,174.41 | 0.0M |
| 2022-03-23 | 3,214.00 | 3,214.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2022-03-22 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0M |
| 2022-03-18 | 3,225.00 | 3,226.00 | 3,225.00 | 3,226.00 | 0.0M |
| 2022-03-17 | 3,197.87 | 3,197.87 | 3,197.87 | 3,197.87 | 0.0M |
| 2022-03-16 | 3,225.00 | 3,225.00 | 3,197.87 | 3,197.87 | 0.0M |
| 2022-03-15 | 3,180.00 | 3,225.00 | 3,180.00 | 3,225.00 | 0.0M |
| 2022-03-14 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.0M |
| 2022-03-11 | 3,050.00 | 3,174.99 | 3,050.00 | 3,145.01 | 0.0M |
| 2022-03-10 | 3,120.00 | 3,138.00 | 3,120.00 | 3,138.00 | 0.0M |
| 2022-03-09 | 3,100.92 | 3,100.92 | 3,099.00 | 3,099.00 | 0.0M |
| 2022-03-08 | 3,225.00 | 3,225.00 | 3,160.92 | 3,160.92 | 0.0M |
| 2022-03-07 | 3,153.90 | 3,225.59 | 3,153.90 | 3,200.39 | 0.0M |
| 2022-03-04 | 3,103.50 | 3,153.90 | 3,103.50 | 3,153.90 | 0.0M |
| 2022-03-03 | 3,100.00 | 3,103.50 | 3,099.25 | 3,103.50 | 0.0M |
| 2022-03-01 | 3,042.28 | 3,042.28 | 3,017.15 | 3,032.48 | 0.0M |
| 2022-02-25 | 3,069.00 | 3,073.00 | 3,050.00 | 3,050.13 | 0.0M |
| 2022-02-24 | 2,973.00 | 2,978.80 | 2,954.99 | 2,975.01 | 0.0M |
| 2022-02-23 | 2,960.00 | 2,985.00 | 2,960.00 | 2,985.00 | 0.0M |
| 2022-02-22 | 2,946.00 | 2,962.81 | 2,945.00 | 2,962.81 | 0.0M |
| 2022-02-18 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 0.0M |
| 2022-02-17 | 2,943.00 | 2,943.00 | 2,943.00 | 2,943.00 | 0.0M |
| 2022-02-16 | 2,962.80 | 2,987.11 | 2,962.80 | 2,962.81 | 0.0M |
| 2022-02-15 | 2,950.00 | 2,957.76 | 2,938.93 | 2,938.93 | 0.0M |
| 2022-02-14 | 2,842.61 | 2,892.50 | 2,842.61 | 2,892.50 | 0.0M |
| 2022-02-11 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.0M |
| 2022-02-10 | 2,935.50 | 2,935.50 | 2,935.50 | 2,935.50 | 0.0M |
| 2022-02-09 | 2,931.00 | 2,935.50 | 2,931.00 | 2,935.50 | 0.0M |
| 2022-02-08 | 2,890.51 | 2,946.53 | 2,890.51 | 2,946.53 | 0.0M |
| 2022-02-04 | 2,894.03 | 2,956.79 | 2,894.03 | 2,900.00 | 0.0M |
| 2022-02-03 | 2,890.00 | 2,904.22 | 2,890.00 | 2,894.03 | 0.0M |
| 2022-02-02 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 0.0M |
| 2022-01-31 | 2,837.00 | 2,837.00 | 2,807.00 | 2,807.00 | 0.0M |
| 2022-01-27 | 2,894.99 | 2,894.99 | 2,831.00 | 2,837.00 | 0.0M |
| 2022-01-26 | 2,776.61 | 2,776.61 | 2,776.61 | 2,776.61 | 0.0M |
| 2022-01-25 | 2,749.98 | 2,750.00 | 2,749.98 | 2,750.00 | 0.0M |
| 2022-01-24 | 2,717.46 | 2,717.46 | 2,600.00 | 2,698.00 | 0.0M |
| 2022-01-21 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0M |
| 2022-01-20 | 2,766.39 | 2,766.39 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-01-18 | 2,789.00 | 2,810.52 | 2,789.00 | 2,810.52 | 0.0M |
| 2022-01-17 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0M |
| 2022-01-14 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-01-13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-01-12 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-01-10 | 2,770.00 | 2,781.01 | 2,770.00 | 2,781.00 | 0.0M |
| 2022-01-07 | 2,755.00 | 2,755.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-01-06 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-01-05 | 2,770.00 | 2,820.00 | 2,770.00 | 2,820.00 | 0.0M |
| 2022-01-04 | 2,900.00 | 2,900.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2022-01-03 | 2,762.00 | 2,771.18 | 2,762.00 | 2,771.18 | 0.0M |