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 |
---|---|---|---|---|---|
2024-12-30 | 359.15 | 359.20 | 358.50 | 358.50 | 0.0M |
2024-12-27 | 358.80 | 361.10 | 358.80 | 361.10 | 0.0M |
2024-12-23 | 356.55 | 358.15 | 356.55 | 357.35 | 0.0M |
2024-12-20 | 359.45 | 359.45 | 353.40 | 356.55 | 0.0M |
2024-12-19 | 363.10 | 363.10 | 361.35 | 361.35 | 0.0M |
2024-12-18 | 367.50 | 367.90 | 367.15 | 367.30 | 0.0M |
2024-12-17 | 366.70 | 367.55 | 366.70 | 367.50 | 0.0M |
2024-12-16 | 370.10 | 370.55 | 368.40 | 370.55 | 0.0M |
2024-12-13 | 370.60 | 370.80 | 369.15 | 369.15 | 0.0M |
2024-12-12 | 373.75 | 373.75 | 371.70 | 371.70 | 0.0M |
2024-12-11 | 371.70 | 373.65 | 371.70 | 373.60 | 0.0M |
2024-12-10 | 373.80 | 374.20 | 372.65 | 372.65 | 0.0M |
2024-12-09 | 377.00 | 377.00 | 374.75 | 375.00 | 0.0M |
2024-12-06 | 375.40 | 375.55 | 374.75 | 374.75 | 0.0M |
2024-12-05 | 375.70 | 376.60 | 374.95 | 376.60 | 0.0M |
2024-12-04 | 374.30 | 374.75 | 373.70 | 374.75 | 0.0M |
2024-12-03 | 374.65 | 375.45 | 374.65 | 375.40 | 0.0M |
2024-12-02 | 371.95 | 374.05 | 371.95 | 373.80 | 0.0M |
2024-11-29 | 369.65 | 370.90 | 369.35 | 370.90 | 0.0M |
2024-11-28 | 370.00 | 370.20 | 369.15 | 369.75 | 0.0M |
2024-11-27 | 368.10 | 368.30 | 367.55 | 368.30 | 0.0M |
2024-11-26 | 368.05 | 368.85 | 367.85 | 367.85 | 0.0M |
2024-11-25 | 371.30 | 371.30 | 368.20 | 368.85 | 0.0M |
2024-11-22 | 364.95 | 369.75 | 364.95 | 369.75 | 0.0M |
2024-11-21 | 362.20 | 363.90 | 362.20 | 363.90 | 0.0M |
2024-11-20 | 363.40 | 363.40 | 361.70 | 362.40 | 0.0M |
2024-11-19 | 362.00 | 362.00 | 359.25 | 360.80 | 0.0M |
2024-11-18 | 361.35 | 361.35 | 359.40 | 360.85 | 0.0M |
2024-11-15 | 361.95 | 362.05 | 361.15 | 361.80 | 0.0M |
2024-11-14 | 360.60 | 363.25 | 360.60 | 363.25 | 0.0M |
2024-11-13 | 360.10 | 361.00 | 358.45 | 361.00 | 0.0M |
2024-11-12 | 364.95 | 364.95 | 360.60 | 360.60 | 0.0M |
2024-11-11 | 366.70 | 368.10 | 366.70 | 368.00 | 0.0M |
2024-11-08 | 366.60 | 366.60 | 363.80 | 364.05 | 0.0M |
2024-11-07 | 365.45 | 366.20 | 364.95 | 365.90 | 0.0M |
2024-11-06 | 369.30 | 370.05 | 364.15 | 364.15 | 0.0M |
2024-11-05 | 366.30 | 366.30 | 365.45 | 366.00 | 0.0M |
2024-11-04 | 366.75 | 367.20 | 365.60 | 365.60 | 0.0M |
2024-11-01 | 364.00 | 367.55 | 364.00 | 367.55 | 0.0M |
2024-10-31 | 365.15 | 365.15 | 361.75 | 362.30 | 0.0M |
2024-10-30 | 370.60 | 370.60 | 367.50 | 367.60 | 0.0M |
2024-10-29 | 375.95 | 375.95 | 372.35 | 372.35 | 0.0M |
2024-10-28 | 373.15 | 375.20 | 372.50 | 375.20 | 0.0M |
2024-10-25 | 373.05 | 373.05 | 372.50 | 373.05 | 0.0M |
2024-10-24 | 375.45 | 375.60 | 373.70 | 373.70 | 0.0M |
2024-10-23 | 374.75 | 375.75 | 373.20 | 373.20 | 0.0M |
2024-10-22 | 376.15 | 376.15 | 372.15 | 374.75 | 0.0M |
2024-10-21 | 379.25 | 379.25 | 376.45 | 376.45 | 0.0M |
2024-10-18 | 378.40 | 379.25 | 378.40 | 379.25 | 0.0M |
2024-10-17 | 376.80 | 379.85 | 376.30 | 379.45 | 0.0M |
2024-10-16 | 375.50 | 377.40 | 375.50 | 376.45 | 0.0M |
2024-10-15 | 380.20 | 380.20 | 377.25 | 377.25 | 0.0M |
2024-10-14 | 374.05 | 377.60 | 374.05 | 377.60 | 0.0M |
2024-10-11 | 373.80 | 376.35 | 373.45 | 375.70 | 0.0M |
2024-10-10 | 375.85 | 375.85 | 374.15 | 374.30 | 0.0M |
2024-10-09 | 373.10 | 374.70 | 373.10 | 374.70 | 0.0M |
2024-10-08 | 371.40 | 373.10 | 370.55 | 372.20 | 0.0M |
2024-10-07 | 375.60 | 376.25 | 373.50 | 376.25 | 0.0M |
2024-10-04 | 374.55 | 374.75 | 372.55 | 374.10 | 0.0M |
2024-10-03 | 376.40 | 376.40 | 372.15 | 373.75 | 0.0M |
2024-10-02 | 378.60 | 378.60 | 375.90 | 377.45 | 0.0M |
2024-10-01 | 379.20 | 379.40 | 377.55 | 378.45 | 0.0M |
2024-09-30 | 379.50 | 379.50 | 377.15 | 377.65 | 0.0M |
2024-09-27 | 379.70 | 380.65 | 379.70 | 380.65 | 0.0M |
2024-09-26 | 380.65 | 380.65 | 379.75 | 379.75 | 0.0M |
2024-09-25 | 375.55 | 377.80 | 375.55 | 377.35 | 0.0M |
2024-09-24 | 377.40 | 378.15 | 376.60 | 376.90 | 0.0M |
2024-09-23 | 373.70 | 375.85 | 372.70 | 375.40 | 0.0M |
2024-09-20 | 377.70 | 377.70 | 372.40 | 372.40 | 0.0M |
2024-09-19 | 377.55 | 379.30 | 377.55 | 377.95 | 0.0M |
2024-09-18 | 375.80 | 375.80 | 373.60 | 373.95 | 0.0M |
2024-09-17 | 377.65 | 377.65 | 376.05 | 376.05 | 0.0M |
2024-09-16 | 372.90 | 376.05 | 372.90 | 375.40 | 0.0M |
2024-09-13 | 373.85 | 375.55 | 373.85 | 375.20 | 0.0M |
2024-09-12 | 374.25 | 374.25 | 371.80 | 372.20 | 0.0M |
2024-09-11 | 370.30 | 370.60 | 369.70 | 369.70 | 0.0M |
2024-09-10 | 369.65 | 371.10 | 369.65 | 370.10 | 0.0M |
2024-09-09 | 369.40 | 371.45 | 369.40 | 371.45 | 0.0M |
2024-09-06 | 368.85 | 369.95 | 368.00 | 368.00 | 0.0M |
2024-09-05 | 374.15 | 374.15 | 370.60 | 371.20 | 0.0M |
2024-09-04 | 372.65 | 374.95 | 372.65 | 373.75 | 0.0M |
2024-09-03 | 379.10 | 379.10 | 376.20 | 376.20 | 0.0M |
2024-09-02 | 380.60 | 380.60 | 378.10 | 379.80 | 0.0M |
2024-08-30 | 380.45 | 380.95 | 379.90 | 379.90 | 0.0M |
2024-08-29 | 377.50 | 379.65 | 377.50 | 379.65 | 0.0M |
2024-08-28 | 376.45 | 377.45 | 376.45 | 377.00 | 0.0M |
2024-08-27 | 375.55 | 375.60 | 374.65 | 375.60 | 0.0M |
2024-08-26 | 373.80 | 375.00 | 373.80 | 374.60 | 0.0M |
2024-08-23 | 372.80 | 374.35 | 372.80 | 374.35 | 0.0M |
2024-08-22 | 371.10 | 373.10 | 371.10 | 372.80 | 0.0M |
2024-08-21 | 370.35 | 370.90 | 370.35 | 370.40 | 0.0M |
2024-08-20 | 372.85 | 372.85 | 370.15 | 370.15 | 0.0M |
2024-08-19 | 369.60 | 372.30 | 369.60 | 372.30 | 0.0M |
2024-08-16 | 370.60 | 370.60 | 369.75 | 369.75 | 0.0M |
2024-08-15 | 369.55 | 370.65 | 367.50 | 370.50 | 0.0M |
2024-08-14 | 366.15 | 366.30 | 364.80 | 366.30 | 0.0M |
2024-08-13 | 364.00 | 364.90 | 362.25 | 364.90 | 0.0M |
2024-08-12 | 363.45 | 363.45 | 362.35 | 362.35 | 0.0M |
2024-08-09 | 360.30 | 363.00 | 360.30 | 363.00 | 0.0M |
2024-08-08 | 356.55 | 359.60 | 356.10 | 359.60 | 0.0M |
2024-08-07 | 354.70 | 358.95 | 354.70 | 358.40 | 0.0M |
2024-08-06 | 355.85 | 355.85 | 351.70 | 354.05 | 0.0M |
2024-08-05 | 352.90 | 352.90 | 350.00 | 352.70 | 0.0M |
2024-08-02 | 370.05 | 370.05 | 362.20 | 362.50 | 0.0M |
2024-08-01 | 374.90 | 375.90 | 371.10 | 371.85 | 0.0M |
2024-07-31 | 373.40 | 374.85 | 373.40 | 374.10 | 0.0M |
2024-07-30 | 369.55 | 371.00 | 369.55 | 370.20 | 0.0M |
2024-07-29 | 370.00 | 370.60 | 368.90 | 368.90 | 0.0M |
2024-07-26 | 366.00 | 368.40 | 366.00 | 368.40 | 0.0M |
2024-07-25 | 364.55 | 365.90 | 363.00 | 365.90 | 0.0M |
2024-07-24 | 363.95 | 367.45 | 363.95 | 367.00 | 0.0M |
2024-07-23 | 367.50 | 369.25 | 365.90 | 367.75 | 0.0M |
2024-07-22 | 366.95 | 368.70 | 366.95 | 367.50 | 0.0M |
2024-07-19 | 366.00 | 366.00 | 365.25 | 365.25 | 0.0M |
2024-07-18 | 370.20 | 370.20 | 367.10 | 367.10 | 0.0M |
2024-07-17 | 368.30 | 368.90 | 367.70 | 368.90 | 0.0M |
2024-07-16 | 367.60 | 368.75 | 367.60 | 368.75 | 0.0M |
2024-07-15 | 371.95 | 372.45 | 368.70 | 368.70 | 0.0M |
2024-07-12 | 371.70 | 372.65 | 371.60 | 372.65 | 0.0M |
2024-07-11 | 369.15 | 370.00 | 369.15 | 370.00 | 0.0M |
2024-07-10 | 365.85 | 368.10 | 365.85 | 368.10 | 0.0M |
2024-07-09 | 366.65 | 367.00 | 365.20 | 365.20 | 0.0M |
2024-07-08 | 367.95 | 368.75 | 367.75 | 367.75 | 0.0M |
2024-07-05 | 368.85 | 369.90 | 367.50 | 367.50 | 0.0M |
2024-07-04 | 366.35 | 368.85 | 366.35 | 368.35 | 0.0M |
2024-07-03 | 366.35 | 366.75 | 365.90 | 365.90 | 0.0M |
2024-07-02 | 365.30 | 365.35 | 364.70 | 365.35 | 0.0M |
2024-07-01 | 370.55 | 370.55 | 367.05 | 367.80 | 0.0M |
2024-06-28 | 369.70 | 369.70 | 367.50 | 367.50 | 0.0M |
2024-06-27 | 369.55 | 369.55 | 368.05 | 368.05 | 0.0M |
2024-06-26 | 373.35 | 373.70 | 369.75 | 370.00 | 0.0M |
2024-06-25 | 372.25 | 372.40 | 372.15 | 372.40 | 0.0M |
2024-06-24 | 369.55 | 373.40 | 369.55 | 372.80 | 0.0M |
2024-06-21 | 371.25 | 371.25 | 370.15 | 370.15 | 0.0M |
2024-06-20 | 370.60 | 373.05 | 370.60 | 373.05 | 0.0M |
2024-06-19 | 369.85 | 371.00 | 369.85 | 370.50 | 0.0M |
2024-06-18 | 369.35 | 369.75 | 368.80 | 369.75 | 0.0M |
2024-06-17 | 370.05 | 370.05 | 367.25 | 367.45 | 0.0M |
2024-06-14 | 370.45 | 370.45 | 367.75 | 368.45 | 0.0M |
2024-06-13 | 370.15 | 370.15 | 369.25 | 369.25 | 0.0M |
2024-06-12 | 369.50 | 371.00 | 369.50 | 371.00 | 0.0M |
2024-06-11 | 371.70 | 371.70 | 368.40 | 368.40 | 0.0M |
2024-06-10 | 369.50 | 371.10 | 369.50 | 371.10 | 0.0M |
2024-06-07 | 371.80 | 371.80 | 370.00 | 370.95 | 0.0M |
2024-06-06 | 369.80 | 371.10 | 369.50 | 371.05 | 0.0M |
2024-06-05 | 367.90 | 370.10 | 367.90 | 370.10 | 0.0M |
2024-06-04 | 365.35 | 366.00 | 365.05 | 366.00 | 0.0M |
2024-06-03 | 369.20 | 369.20 | 366.00 | 367.45 | 0.0M |
2024-05-31 | 363.10 | 365.30 | 363.10 | 365.30 | 0.0M |
2024-05-30 | 359.90 | 362.90 | 359.90 | 362.90 | 0.0M |
2024-05-29 | 362.00 | 362.00 | 359.75 | 359.75 | 0.0M |
2024-05-28 | 365.75 | 365.75 | 362.70 | 362.70 | 0.0M |
2024-05-27 | 363.90 | 365.70 | 363.90 | 365.70 | 0.0M |
2024-05-24 | 363.30 | 364.80 | 363.30 | 364.80 | 0.0M |
2024-05-23 | 366.30 | 367.15 | 366.30 | 367.15 | 0.0M |
2024-05-22 | 365.10 | 365.90 | 364.95 | 365.70 | 0.0M |
2024-05-21 | 366.00 | 367.10 | 365.35 | 367.10 | 0.0M |
2024-05-20 | 366.45 | 367.00 | 366.45 | 367.00 | 0.0M |
2024-05-17 | 366.35 | 366.35 | 365.10 | 365.75 | 0.0M |
2024-05-16 | 367.60 | 367.60 | 366.05 | 366.05 | 0.0M |
2024-05-15 | 365.90 | 366.75 | 364.65 | 366.75 | 0.0M |
2024-05-14 | 363.25 | 363.65 | 363.15 | 363.65 | 0.0M |
2024-05-13 | 363.20 | 363.20 | 362.70 | 363.00 | 0.0M |
2024-05-10 | 361.20 | 363.10 | 361.20 | 363.10 | 0.0M |
2024-05-09 | 358.85 | 359.65 | 358.85 | 359.65 | 0.0M |
2024-05-08 | 358.40 | 359.10 | 358.40 | 358.65 | 0.0M |
2024-05-07 | 354.75 | 357.30 | 354.75 | 357.30 | 0.0M |
2024-05-06 | 351.40 | 354.75 | 351.40 | 354.75 | 0.0M |
2024-05-03 | 351.35 | 351.90 | 351.35 | 351.90 | 0.0M |
2024-05-02 | 352.40 | 352.40 | 350.80 | 351.50 | 0.0M |
2024-04-30 | 352.75 | 353.95 | 351.10 | 351.40 | 0.0M |
2024-04-29 | 353.10 | 353.15 | 352.55 | 352.55 | 0.0M |
2024-04-26 | 350.35 | 352.20 | 350.35 | 352.00 | 0.0M |
2024-04-25 | 349.50 | 349.50 | 348.05 | 348.05 | 0.0M |
2024-04-24 | 351.05 | 351.05 | 349.10 | 349.10 | 0.0M |
2024-04-23 | 350.40 | 351.00 | 350.10 | 350.90 | 0.0M |
2024-04-22 | 347.25 | 348.05 | 346.75 | 348.05 | 0.0M |
2024-04-19 | 342.40 | 345.05 | 342.40 | 344.65 | 0.0M |
2024-04-18 | 344.35 | 344.50 | 343.55 | 344.50 | 0.0M |
2024-04-17 | 343.45 | 345.25 | 343.45 | 343.90 | 0.0M |
2024-04-16 | 345.20 | 345.20 | 343.40 | 343.40 | 0.0M |
2024-04-15 | 350.75 | 350.75 | 349.90 | 350.55 | 0.0M |
2024-04-12 | 350.55 | 351.20 | 349.70 | 349.70 | 0.0M |
2024-04-11 | 347.90 | 347.90 | 347.30 | 347.45 | 0.0M |
2024-04-10 | 349.15 | 349.15 | 347.95 | 347.95 | 0.0M |
2024-04-09 | 347.80 | 348.20 | 347.10 | 347.10 | 0.0M |
2024-04-08 | 347.50 | 348.55 | 347.35 | 348.05 | 0.0M |
2024-04-05 | 346.90 | 347.20 | 345.50 | 347.20 | 0.0M |
2024-04-04 | 349.00 | 349.70 | 348.95 | 349.40 | 0.0M |
2024-04-03 | 348.15 | 348.75 | 346.45 | 348.65 | 0.0M |
2024-04-02 | 352.90 | 352.90 | 349.80 | 349.80 | 0.0M |
2024-03-28 | 351.05 | 352.10 | 350.60 | 351.90 | 0.0M |
2024-03-27 | 350.00 | 350.00 | 349.50 | 349.90 | 0.0M |
2024-03-26 | 348.45 | 350.20 | 348.45 | 350.20 | 0.0M |
2024-03-25 | 350.45 | 350.45 | 348.95 | 350.05 | 0.0M |
2024-03-22 | 348.35 | 350.60 | 348.35 | 350.60 | 0.0M |
2024-03-21 | 349.20 | 349.85 | 348.85 | 349.85 | 0.0M |
2024-03-20 | 346.60 | 347.40 | 346.60 | 346.70 | 0.0M |
2024-03-19 | 346.55 | 346.55 | 346.05 | 346.25 | 0.0M |
2024-03-18 | 348.00 | 348.00 | 347.00 | 347.00 | 0.0M |
2024-03-15 | 349.90 | 349.95 | 348.90 | 348.90 | 0.0M |
2024-03-14 | 350.50 | 350.75 | 349.80 | 349.80 | 0.0M |
2024-03-13 | 349.45 | 350.10 | 349.45 | 350.10 | 0.0M |
2024-03-12 | 348.60 | 350.30 | 348.30 | 349.95 | 0.0M |
2024-03-11 | 346.20 | 346.20 | 345.45 | 346.20 | 0.0M |
2024-03-08 | 346.10 | 347.20 | 346.10 | 346.55 | 0.0M |
2024-03-07 | 342.15 | 346.60 | 342.15 | 346.30 | 0.0M |
2024-03-06 | 340.15 | 341.65 | 340.15 | 341.65 | 0.0M |
2024-03-05 | 340.95 | 340.95 | 340.15 | 340.55 | 0.0M |
2024-03-04 | 342.15 | 342.15 | 341.15 | 341.20 | 0.0M |
2024-03-01 | 341.45 | 342.60 | 341.00 | 342.60 | 0.0M |
2024-02-29 | 340.45 | 340.45 | 339.40 | 339.40 | 0.0M |
2024-02-28 | 340.35 | 340.60 | 339.05 | 339.05 | 0.0M |
2024-02-27 | 341.35 | 341.35 | 340.65 | 340.80 | 0.0M |
2024-02-26 | 341.40 | 341.75 | 341.15 | 341.15 | 0.0M |
2024-02-23 | 341.90 | 342.60 | 341.70 | 342.60 | 0.0M |
2024-02-22 | 342.25 | 342.90 | 340.60 | 340.80 | 0.0M |
2024-02-21 | 340.45 | 340.45 | 339.10 | 339.70 | 0.0M |
2024-02-20 | 342.30 | 342.60 | 341.60 | 341.60 | 0.0M |
2024-02-19 | 340.80 | 342.15 | 340.80 | 342.00 | 0.0M |
2024-02-16 | 339.20 | 340.75 | 338.90 | 340.75 | 0.0M |
2024-02-15 | 337.70 | 339.15 | 337.10 | 339.15 | 0.0M |
2024-02-14 | 334.55 | 335.90 | 334.55 | 334.95 | 0.0M |
2024-02-13 | 336.35 | 336.35 | 333.65 | 333.65 | 0.0M |
2024-02-12 | 335.80 | 336.30 | 335.40 | 336.30 | 0.0M |
2024-02-09 | 336.05 | 336.05 | 334.10 | 334.80 | 0.0M |
2024-02-08 | 337.85 | 337.85 | 335.85 | 335.85 | 0.0M |
2024-02-07 | 339.55 | 339.55 | 337.75 | 338.00 | 0.0M |
2024-02-06 | 338.15 | 339.00 | 337.20 | 339.00 | 0.0M |
2024-02-05 | 337.65 | 338.00 | 336.95 | 336.95 | 0.0M |
2024-02-02 | 339.50 | 339.50 | 336.90 | 336.90 | 0.0M |
2024-02-01 | 337.25 | 338.35 | 337.15 | 338.35 | 0.0M |
2024-01-31 | 338.80 | 338.90 | 337.90 | 338.35 | 0.0M |
2024-01-30 | 338.65 | 338.65 | 337.50 | 337.80 | 0.0M |
2024-01-29 | 336.75 | 337.45 | 336.75 | 337.45 | 0.0M |
2024-01-26 | 333.85 | 336.50 | 333.85 | 336.25 | 0.0M |
2024-01-25 | 330.10 | 331.70 | 330.00 | 331.70 | 0.0M |
2024-01-24 | 330.70 | 331.10 | 330.55 | 331.10 | 0.0M |
2024-01-23 | 330.45 | 330.45 | 328.85 | 328.85 | 0.0M |
2024-01-22 | 327.60 | 329.65 | 327.60 | 329.65 | 0.0M |
2024-01-19 | 329.95 | 329.95 | 327.35 | 327.35 | 0.0M |
2024-01-18 | 327.90 | 328.85 | 327.90 | 328.65 | 0.0M |
2024-01-17 | 328.00 | 328.15 | 327.50 | 328.15 | 0.0M |
2024-01-16 | 330.15 | 332.00 | 330.15 | 331.95 | 0.0M |
2024-01-15 | 335.40 | 335.40 | 333.40 | 334.00 | 0.0M |
2024-01-12 | 333.95 | 334.60 | 333.80 | 334.60 | 0.0M |
2024-01-11 | 336.80 | 336.80 | 331.55 | 331.55 | 0.0M |
2024-01-10 | 334.85 | 335.30 | 334.85 | 335.00 | 0.0M |
2024-01-09 | 336.45 | 336.45 | 335.60 | 335.90 | 0.0M |
2024-01-08 | 335.05 | 335.95 | 334.55 | 335.95 | 0.0M |
2024-01-05 | 335.50 | 335.80 | 333.25 | 335.65 | 0.0M |
2024-01-04 | 335.55 | 336.45 | 334.25 | 336.45 | 0.0M |
2024-01-03 | 335.75 | 335.75 | 332.85 | 333.55 | 0.0M |
2024-01-02 | 337.20 | 337.20 | 333.55 | 336.05 | 0.0M |