2,268.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3,420.00 | 3,423.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2021-12-30 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2021-12-29 | 3,490.00 | 3,499.99 | 3,405.00 | 3,460.99 | 0.0M |
| 2021-12-28 | 3,549.99 | 3,549.99 | 3,460.00 | 3,509.90 | 0.0M |
| 2021-12-27 | 3,530.00 | 3,561.00 | 3,471.00 | 3,553.00 | 0.0M |
| 2021-12-23 | 3,500.00 | 3,542.00 | 3,500.00 | 3,537.00 | 0.0M |
| 2021-12-22 | 3,475.00 | 3,530.00 | 3,475.00 | 3,525.00 | 0.0M |
| 2021-12-21 | 3,320.00 | 3,499.99 | 3,290.00 | 3,444.00 | 0.0M |
| 2021-12-20 | 3,190.40 | 3,299.99 | 3,144.01 | 3,275.00 | 0.0M |
| 2021-12-17 | 3,246.00 | 3,310.99 | 3,107.00 | 3,238.38 | 0.0M |
| 2021-12-16 | 3,450.00 | 3,460.00 | 3,200.00 | 3,248.92 | 0.0M |
| 2021-12-15 | 3,440.01 | 3,565.00 | 3,420.00 | 3,535.28 | 0.0M |
| 2021-12-14 | 3,510.00 | 3,628.79 | 3,494.00 | 3,581.63 | 0.0M |
| 2021-12-13 | 3,768.99 | 3,768.99 | 3,555.00 | 3,598.00 | 0.0M |
| 2021-12-10 | 3,769.59 | 3,769.59 | 3,700.01 | 3,769.00 | 0.0M |
| 2021-12-09 | 3,806.42 | 3,840.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-12-08 | 3,757.61 | 3,905.00 | 3,757.61 | 3,890.00 | 0.0M |
| 2021-12-07 | 3,960.29 | 3,960.29 | 3,845.00 | 3,845.00 | 0.0M |
| 2021-12-06 | 3,515.00 | 3,858.99 | 3,515.00 | 3,855.76 | 0.0M |
| 2021-12-03 | 3,500.01 | 3,582.00 | 3,500.00 | 3,523.00 | 0.0M |
| 2021-12-02 | 3,499.99 | 3,566.98 | 3,401.01 | 3,550.00 | 0.0M |
| 2021-12-01 | 3,729.61 | 3,810.00 | 3,500.00 | 3,524.69 | 0.0M |
| 2021-11-30 | 3,900.00 | 3,900.00 | 3,673.49 | 3,700.00 | 0.0M |
| 2021-11-29 | 3,816.00 | 3,956.19 | 3,816.00 | 3,898.40 | 0.0M |
| 2021-11-26 | 3,830.00 | 3,830.00 | 3,695.00 | 3,804.00 | 0.0M |
| 2021-11-24 | 3,780.00 | 3,969.29 | 3,780.00 | 3,847.00 | 0.0M |
| 2021-11-23 | 3,891.29 | 3,891.29 | 3,731.00 | 3,801.00 | 0.0M |
| 2021-11-22 | 4,125.00 | 4,125.00 | 3,715.00 | 3,832.53 | 0.0M |
| 2021-11-19 | 4,250.00 | 4,250.00 | 3,950.01 | 4,100.00 | 0.0M |
| 2021-11-18 | 4,186.00 | 4,250.00 | 4,085.00 | 4,250.00 | 0.0M |
| 2021-11-17 | 4,350.00 | 4,380.00 | 4,109.99 | 4,109.99 | 0.0M |
| 2021-11-16 | 4,250.00 | 4,364.99 | 4,220.01 | 4,300.00 | 0.0M |
| 2021-11-12 | 4,135.01 | 4,299.99 | 4,135.01 | 4,254.97 | 0.0M |
| 2021-11-11 | 3,952.00 | 4,037.00 | 3,952.00 | 4,030.00 | 0.0M |
| 2021-11-10 | 3,940.00 | 3,979.99 | 3,900.01 | 3,952.60 | 0.0M |
| 2021-11-09 | 4,034.46 | 4,034.46 | 3,853.50 | 3,942.00 | 0.0M |
| 2021-11-08 | 4,100.50 | 4,260.00 | 4,095.00 | 4,095.00 | 0.0M |
| 2021-11-05 | 3,750.00 | 4,137.00 | 3,750.00 | 4,120.90 | 0.1M |
| 2021-11-04 | 3,659.68 | 3,685.00 | 3,617.01 | 3,664.77 | 0.0M |
| 2021-11-03 | 3,620.00 | 3,630.00 | 3,555.00 | 3,561.75 | 0.0M |
| 2021-11-01 | 3,550.00 | 3,658.99 | 3,550.00 | 3,647.99 | 0.0M |
| 2021-10-29 | 3,507.00 | 3,509.99 | 3,465.00 | 3,491.44 | 0.0M |
| 2021-10-28 | 3,450.00 | 3,510.00 | 3,450.00 | 3,493.86 | 0.0M |
| 2021-10-27 | 3,450.01 | 3,465.00 | 3,411.00 | 3,450.00 | 0.0M |
| 2021-10-26 | 3,429.00 | 3,471.99 | 3,404.00 | 3,471.99 | 0.0M |
| 2021-10-25 | 3,443.19 | 3,443.19 | 3,398.00 | 3,423.50 | 0.0M |
| 2021-10-22 | 3,401.00 | 3,401.00 | 3,350.02 | 3,385.00 | 0.0M |
| 2021-10-21 | 3,425.00 | 3,479.99 | 3,406.12 | 3,479.99 | 0.0M |
| 2021-10-20 | 3,463.00 | 3,465.00 | 3,400.01 | 3,439.99 | 0.0M |
| 2021-10-19 | 3,460.01 | 3,506.67 | 3,460.00 | 3,463.00 | 0.0M |
| 2021-10-18 | 3,451.00 | 3,520.00 | 3,451.00 | 3,513.54 | 0.0M |
| 2021-10-15 | 3,520.00 | 3,530.00 | 3,431.01 | 3,443.99 | 0.0M |
| 2021-10-14 | 3,600.01 | 3,600.01 | 3,515.00 | 3,515.00 | 0.0M |
| 2021-10-13 | 3,581.00 | 3,613.03 | 3,570.01 | 3,570.01 | 0.0M |
| 2021-10-12 | 3,585.00 | 3,639.56 | 3,573.32 | 3,580.50 | 0.0M |
| 2021-10-11 | 3,537.30 | 3,554.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-10-08 | 3,550.00 | 3,599.99 | 3,515.01 | 3,556.00 | 0.0M |
| 2021-10-07 | 3,512.00 | 3,529.98 | 3,497.00 | 3,506.00 | 0.0M |
| 2021-10-06 | 3,420.00 | 3,446.00 | 3,390.01 | 3,439.99 | 0.0M |
| 2021-10-05 | 3,422.70 | 3,422.70 | 3,344.00 | 3,399.00 | 0.0M |
| 2021-10-04 | 3,480.01 | 3,480.01 | 3,370.01 | 3,390.50 | 0.0M |
| 2021-10-01 | 3,499.00 | 3,535.00 | 3,465.02 | 3,535.00 | 0.0M |
| 2021-09-30 | 3,440.00 | 3,465.00 | 3,440.00 | 3,465.00 | 0.0M |
| 2021-09-29 | 3,450.00 | 3,463.00 | 3,425.01 | 3,453.00 | 0.0M |
| 2021-09-28 | 3,513.00 | 3,513.00 | 3,395.03 | 3,438.75 | 0.0M |
| 2021-09-27 | 3,543.00 | 3,543.00 | 3,470.00 | 3,529.99 | 0.0M |
| 2021-09-24 | 3,483.61 | 3,549.99 | 3,483.61 | 3,520.00 | 0.0M |
| 2021-09-23 | 3,420.00 | 3,517.00 | 3,412.51 | 3,513.08 | 0.0M |
| 2021-09-22 | 3,447.00 | 3,447.00 | 3,360.01 | 3,420.00 | 0.0M |
| 2021-09-21 | 3,105.00 | 3,430.99 | 3,105.00 | 3,412.00 | 0.0M |
| 2021-09-20 | 3,333.59 | 3,333.59 | 3,200.01 | 3,250.00 | 0.0M |
| 2021-09-17 | 3,371.55 | 3,388.97 | 3,300.00 | 3,333.59 | 0.0M |
| 2021-09-15 | 3,214.00 | 3,319.98 | 3,172.01 | 3,291.64 | 0.0M |
| 2021-09-14 | 3,199.00 | 3,274.00 | 3,199.00 | 3,245.00 | 0.0M |
| 2021-09-13 | 3,270.00 | 3,270.00 | 3,098.00 | 3,186.37 | 0.0M |
| 2021-09-10 | 3,326.98 | 3,340.00 | 3,285.01 | 3,299.98 | 0.0M |
| 2021-09-09 | 3,294.89 | 3,323.30 | 3,271.00 | 3,323.30 | 0.0M |
| 2021-09-08 | 3,286.00 | 3,306.74 | 3,265.00 | 3,278.50 | 0.0M |
| 2021-09-07 | 3,170.00 | 3,300.00 | 3,170.00 | 3,285.43 | 0.0M |
| 2021-09-06 | 3,162.59 | 3,162.59 | 3,143.00 | 3,143.00 | 0.0M |
| 2021-09-03 | 3,159.00 | 3,180.10 | 3,140.00 | 3,143.00 | 0.0M |
| 2021-09-02 | 3,158.99 | 3,173.00 | 3,130.00 | 3,143.00 | 0.0M |
| 2021-09-01 | 3,110.00 | 3,187.19 | 3,110.00 | 3,133.00 | 0.0M |
| 2021-08-31 | 3,117.00 | 3,132.00 | 3,100.00 | 3,110.00 | 0.0M |
| 2021-08-30 | 3,143.00 | 3,184.99 | 3,070.00 | 3,184.99 | 0.0M |
| 2021-08-27 | 3,095.00 | 3,179.99 | 3,095.00 | 3,119.00 | 0.0M |
| 2021-08-26 | 3,222.00 | 3,226.21 | 3,092.00 | 3,099.54 | 0.0M |
| 2021-08-25 | 3,259.00 | 3,300.00 | 3,221.00 | 3,246.50 | 0.0M |
| 2021-08-24 | 2,982.02 | 3,265.00 | 2,982.02 | 3,263.36 | 0.0M |
| 2021-08-23 | 2,940.00 | 3,009.00 | 2,940.00 | 2,982.02 | 0.0M |
| 2021-08-20 | 2,878.01 | 2,933.00 | 2,878.01 | 2,924.00 | 0.0M |
| 2021-08-19 | 2,900.00 | 2,929.99 | 2,870.01 | 2,874.90 | 0.0M |
| 2021-08-18 | 2,879.00 | 2,969.00 | 2,850.00 | 2,922.01 | 0.0M |
| 2021-08-17 | 3,039.99 | 3,039.99 | 2,870.01 | 2,887.00 | 0.0M |
| 2021-08-16 | 3,015.00 | 3,015.00 | 2,899.00 | 2,977.00 | 0.0M |
| 2021-08-13 | 2,993.00 | 3,029.00 | 2,892.01 | 3,020.58 | 0.0M |
| 2021-08-12 | 2,960.00 | 3,028.94 | 2,935.98 | 3,015.48 | 0.0M |
| 2021-08-11 | 2,903.62 | 2,980.00 | 2,902.00 | 2,948.00 | 0.0M |
| 2021-08-10 | 3,000.00 | 3,009.50 | 2,970.02 | 2,990.00 | 0.0M |
| 2021-08-09 | 2,995.00 | 3,025.00 | 2,990.01 | 3,000.50 | 0.0M |
| 2021-08-06 | 2,987.99 | 3,004.97 | 2,950.01 | 3,000.00 | 0.0M |
| 2021-08-05 | 2,915.66 | 2,995.00 | 2,915.66 | 2,988.32 | 0.0M |
| 2021-08-04 | 2,907.99 | 2,949.99 | 2,907.91 | 2,944.98 | 0.0M |
| 2021-08-03 | 2,925.00 | 2,925.00 | 2,848.00 | 2,905.00 | 0.0M |
| 2021-08-02 | 2,864.99 | 2,908.99 | 2,860.00 | 2,891.61 | 0.0M |
| 2021-07-30 | 2,804.41 | 2,879.00 | 2,804.41 | 2,865.00 | 0.0M |
| 2021-07-29 | 2,865.00 | 2,889.98 | 2,820.00 | 2,860.00 | 0.0M |
| 2021-07-28 | 2,848.80 | 2,863.99 | 2,830.01 | 2,863.99 | 0.0M |
| 2021-07-27 | 2,848.79 | 2,848.79 | 2,783.80 | 2,846.30 | 0.0M |
| 2021-07-26 | 2,783.00 | 2,848.80 | 2,760.00 | 2,848.80 | 0.0M |
| 2021-07-23 | 2,805.00 | 2,805.00 | 2,770.00 | 2,783.00 | 0.0M |
| 2021-07-22 | 2,790.00 | 2,822.39 | 2,780.00 | 2,808.90 | 0.0M |
| 2021-07-21 | 2,770.00 | 2,838.31 | 2,754.00 | 2,811.00 | 0.0M |
| 2021-07-20 | 2,692.38 | 2,777.19 | 2,690.01 | 2,753.71 | 0.0M |
| 2021-07-19 | 2,650.00 | 2,750.00 | 2,603.11 | 2,634.50 | 0.0M |
| 2021-07-16 | 2,767.01 | 2,768.00 | 2,666.00 | 2,666.00 | 0.0M |
| 2021-07-15 | 2,765.99 | 2,806.67 | 2,734.00 | 2,743.00 | 0.0M |
| 2021-07-14 | 2,860.01 | 2,860.01 | 2,763.00 | 2,771.00 | 0.0M |
| 2021-07-13 | 2,928.00 | 2,928.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2021-07-12 | 2,960.00 | 2,974.80 | 2,900.00 | 2,915.00 | 0.0M |
| 2021-07-09 | 2,874.20 | 2,984.99 | 2,874.20 | 2,955.00 | 0.0M |
| 2021-07-08 | 2,800.01 | 2,870.00 | 2,800.01 | 2,854.20 | 0.0M |
| 2021-07-07 | 2,960.00 | 2,960.00 | 2,867.00 | 2,869.41 | 0.0M |
| 2021-07-06 | 3,005.00 | 3,071.99 | 2,968.54 | 2,980.00 | 0.0M |
| 2021-07-02 | 3,035.00 | 3,039.99 | 2,965.00 | 2,968.54 | 0.0M |
| 2021-07-01 | 3,100.00 | 3,147.99 | 3,031.00 | 3,064.99 | 0.0M |
| 2021-06-30 | 2,895.00 | 3,079.99 | 2,895.00 | 3,050.76 | 0.0M |
| 2021-06-29 | 2,975.00 | 2,975.00 | 2,890.00 | 2,893.66 | 0.0M |
| 2021-06-28 | 2,950.00 | 2,993.00 | 2,930.00 | 2,980.00 | 0.0M |
| 2021-06-25 | 2,997.00 | 3,035.29 | 2,962.00 | 2,971.48 | 0.0M |
| 2021-06-24 | 3,098.79 | 3,099.99 | 2,990.00 | 3,002.51 | 0.0M |
| 2021-06-23 | 3,020.01 | 3,129.98 | 3,000.00 | 3,073.73 | 0.0M |
| 2021-06-22 | 3,100.00 | 3,103.00 | 3,045.00 | 3,050.00 | 0.0M |
| 2021-06-21 | 3,130.00 | 3,130.00 | 3,010.00 | 3,073.00 | 0.0M |
| 2021-06-18 | 3,098.99 | 3,191.25 | 3,083.00 | 3,122.22 | 0.0M |
| 2021-06-17 | 3,080.00 | 3,112.00 | 3,051.01 | 3,083.82 | 0.0M |
| 2021-06-16 | 3,039.00 | 3,079.99 | 2,963.00 | 3,051.00 | 0.0M |
| 2021-06-15 | 3,051.84 | 3,089.99 | 3,022.00 | 3,040.00 | 0.0M |
| 2021-06-14 | 2,960.00 | 2,973.00 | 2,925.03 | 2,962.96 | 0.0M |
| 2021-06-11 | 2,900.00 | 2,989.99 | 2,882.00 | 2,961.77 | 0.0M |
| 2021-06-10 | 2,850.00 | 2,908.29 | 2,791.00 | 2,888.00 | 0.0M |
| 2021-06-09 | 2,920.00 | 2,929.99 | 2,860.00 | 2,880.36 | 0.0M |
| 2021-06-08 | 2,950.00 | 2,989.99 | 2,901.00 | 2,901.00 | 0.0M |
| 2021-06-07 | 3,019.00 | 3,019.00 | 2,905.00 | 2,953.57 | 0.0M |
| 2021-06-04 | 2,911.65 | 3,020.00 | 2,911.65 | 3,001.01 | 0.0M |
| 2021-06-03 | 3,030.00 | 3,040.00 | 2,899.01 | 2,911.65 | 0.0M |
| 2021-06-02 | 2,910.00 | 3,042.00 | 2,895.00 | 3,010.95 | 0.0M |
| 2021-06-01 | 2,890.00 | 2,950.00 | 2,813.00 | 2,883.22 | 0.0M |
| 2021-05-31 | 2,880.00 | 2,890.00 | 2,870.00 | 2,880.00 | 0.0M |
| 2021-05-28 | 2,886.00 | 2,887.00 | 2,801.00 | 2,809.60 | 0.0M |
| 2021-05-27 | 2,737.00 | 2,868.00 | 2,737.00 | 2,858.31 | 0.0M |
| 2021-05-26 | 2,688.00 | 2,719.00 | 2,665.28 | 2,674.53 | 0.0M |
| 2021-05-25 | 2,731.00 | 2,731.00 | 2,666.00 | 2,666.00 | 0.0M |
| 2021-05-24 | 2,697.00 | 2,769.00 | 2,697.00 | 2,705.00 | 0.0M |
| 2021-05-21 | 2,690.00 | 2,703.00 | 2,665.00 | 2,675.00 | 0.0M |
| 2021-05-20 | 2,755.00 | 2,760.00 | 2,700.00 | 2,720.00 | 0.0M |
| 2021-05-19 | 2,681.90 | 2,755.00 | 2,595.00 | 2,751.83 | 0.0M |
| 2021-05-18 | 2,635.00 | 2,750.00 | 2,620.00 | 2,682.00 | 0.0M |
| 2021-05-17 | 2,900.00 | 2,900.00 | 2,585.00 | 2,621.00 | 0.0M |
| 2021-05-14 | 2,741.00 | 2,849.26 | 2,645.00 | 2,791.09 | 0.0M |
| 2021-05-13 | 2,720.00 | 2,850.00 | 2,627.00 | 2,704.82 | 0.0M |
| 2021-05-12 | 2,870.00 | 2,950.00 | 2,800.00 | 2,825.00 | 0.0M |
| 2021-05-11 | 2,947.99 | 2,947.99 | 2,781.50 | 2,844.52 | 0.0M |
| 2021-05-10 | 3,000.00 | 3,000.00 | 2,900.00 | 2,942.81 | 0.0M |
| 2021-05-07 | 3,080.00 | 3,105.00 | 2,990.00 | 3,000.00 | 0.0M |
| 2021-05-06 | 3,275.00 | 3,275.00 | 3,035.00 | 3,080.10 | 0.0M |
| 2021-05-05 | 3,434.00 | 3,434.00 | 3,290.00 | 3,305.00 | 0.0M |
| 2021-05-04 | 3,330.00 | 3,450.00 | 3,295.00 | 3,407.44 | 0.0M |
| 2021-05-03 | 3,480.00 | 3,480.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2021-04-30 | 3,495.00 | 3,556.70 | 3,475.00 | 3,500.10 | 0.0M |
| 2021-04-29 | 3,619.00 | 3,619.00 | 3,489.00 | 3,489.00 | 0.0M |
| 2021-04-28 | 3,500.00 | 3,610.01 | 3,500.00 | 3,601.00 | 0.0M |
| 2021-04-27 | 3,555.00 | 3,600.00 | 3,530.00 | 3,560.00 | 0.0M |
| 2021-04-26 | 3,464.00 | 3,492.50 | 3,404.00 | 3,480.59 | 0.0M |
| 2021-04-23 | 3,490.00 | 3,535.00 | 3,464.00 | 3,464.00 | 0.0M |
| 2021-04-22 | 3,402.00 | 3,470.00 | 3,390.00 | 3,420.00 | 0.0M |
| 2021-04-21 | 3,393.00 | 3,450.00 | 3,261.00 | 3,315.00 | 0.0M |
| 2021-04-20 | 3,440.00 | 3,440.00 | 3,320.00 | 3,410.36 | 0.0M |
| 2021-04-19 | 3,500.00 | 3,500.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2021-04-16 | 3,500.00 | 3,573.00 | 3,464.00 | 3,573.00 | 0.0M |
| 2021-04-15 | 3,535.00 | 3,597.90 | 3,485.01 | 3,500.00 | 0.0M |
| 2021-04-14 | 3,574.00 | 3,658.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2021-04-13 | 3,563.95 | 3,630.00 | 3,485.00 | 3,574.00 | 0.0M |
| 2021-04-12 | 3,663.99 | 3,663.99 | 3,568.00 | 3,570.01 | 0.0M |
| 2021-04-09 | 3,695.00 | 3,695.00 | 3,585.00 | 3,664.00 | 0.0M |
| 2021-04-08 | 3,718.99 | 3,728.99 | 3,660.00 | 3,700.00 | 0.0M |
| 2021-04-07 | 3,854.70 | 3,854.70 | 3,650.00 | 3,680.00 | 0.0M |
| 2021-04-06 | 3,860.00 | 3,938.00 | 3,846.20 | 3,854.70 | 0.0M |
| 2021-04-05 | 3,851.00 | 3,851.00 | 3,800.00 | 3,802.76 | 0.0M |
| 2021-03-31 | 3,820.01 | 3,890.00 | 3,802.00 | 3,844.00 | 0.0M |
| 2021-03-30 | 3,795.00 | 3,795.00 | 3,686.00 | 3,775.00 | 0.0M |
| 2021-03-29 | 3,750.00 | 3,850.00 | 3,742.00 | 3,774.31 | 0.0M |
| 2021-03-26 | 3,690.00 | 3,700.00 | 3,476.00 | 3,500.00 | 0.0M |
| 2021-03-25 | 3,666.00 | 3,730.00 | 3,580.00 | 3,670.00 | 0.0M |
| 2021-03-24 | 3,900.00 | 3,900.00 | 3,738.00 | 3,772.09 | 0.0M |
| 2021-03-23 | 4,030.00 | 4,035.00 | 3,860.00 | 3,869.00 | 0.0M |
| 2021-03-22 | 4,100.00 | 4,189.99 | 4,010.00 | 4,015.52 | 0.0M |
| 2021-03-19 | 4,088.97 | 4,099.99 | 3,870.00 | 3,965.00 | 0.0M |
| 2021-03-18 | 4,100.00 | 4,120.00 | 3,934.00 | 3,934.00 | 0.0M |
| 2021-03-17 | 4,140.00 | 4,160.00 | 4,070.00 | 4,100.00 | 0.0M |
| 2021-03-16 | 4,299.00 | 4,400.00 | 4,125.00 | 4,148.55 | 0.0M |
| 2021-03-12 | 4,140.00 | 4,385.00 | 4,025.00 | 4,292.21 | 0.0M |
| 2021-03-11 | 4,010.00 | 4,200.00 | 3,935.00 | 4,091.00 | 0.0M |