| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 165.80 | 168.10 | 165.65 | 167.05 | 22.2M |
| 2025-09-25 | 166.50 | 167.30 | 164.65 | 165.95 | 11.6M |
| 2025-09-24 | 168.50 | 169.45 | 166.80 | 167.00 | 33.7M |
| 2025-09-23 | 168.60 | 169.05 | 166.80 | 167.60 | 34.8M |
| 2025-09-22 | 169.05 | 169.30 | 167.65 | 167.85 | 24.7M |
| 2025-09-19 | 167.10 | 168.30 | 166.40 | 167.80 | 49.4M |
| 2025-09-18 | 167.55 | 167.55 | 164.95 | 166.90 | 38.1M |
| 2025-09-17 | 168.90 | 170.20 | 166.25 | 169.20 | 28.9M |
| 2025-09-16 | 167.55 | 168.35 | 162.15 | 163.35 | 15.2M |
| 2025-09-15 | 163.35 | 167.30 | 161.60 | 166.90 | 44.3M |
| 2025-09-12 | 158.10 | 162.20 | 158.00 | 160.35 | 13.1M |
| 2025-09-11 | 157.00 | 157.45 | 155.60 | 157.00 | 17.0M |
| 2025-09-10 | 154.70 | 157.30 | 154.60 | 156.70 | 15.8M |
| 2025-09-09 | 155.10 | 155.10 | 153.60 | 154.15 | 9.7M |
| 2025-09-08 | 155.15 | 155.55 | 154.00 | 154.20 | 10.4M |
| 2025-09-05 | 154.70 | 155.60 | 153.85 | 154.50 | 10.1M |
| 2025-09-04 | 155.20 | 156.35 | 154.25 | 155.00 | 11.0M |
| 2025-09-03 | 155.05 | 156.25 | 154.25 | 154.90 | 12.9M |
| 2025-09-02 | 159.55 | 159.90 | 155.35 | 155.35 | 15.7M |
| 2025-09-01 | 161.00 | 162.45 | 159.60 | 159.60 | 6.7M |
| 2025-08-29 | 160.95 | 161.90 | 159.75 | 160.95 | 11.0M |
| 2025-08-28 | 164.20 | 164.20 | 160.75 | 161.30 | 8.9M |
| 2025-08-27 | 164.50 | 165.65 | 162.20 | 163.80 | 18.6M |
| 2025-08-26 | 164.35 | 164.80 | 162.65 | 164.80 | 82.7M |
| 2025-08-22 | 164.50 | 167.70 | 164.50 | 165.10 | 6.7M |
| 2025-08-21 | 165.45 | 165.70 | 164.00 | 165.50 | 9.2M |
| 2025-08-20 | 162.70 | 165.00 | 161.60 | 164.65 | 7.8M |
| 2025-08-19 | 163.15 | 164.50 | 162.60 | 162.70 | 14.9M |
| 2025-08-18 | 167.15 | 167.55 | 162.70 | 162.85 | 12.9M |
| 2025-08-15 | 168.45 | 169.35 | 166.80 | 166.80 | 17.3M |
| 2025-08-14 | 162.95 | 168.10 | 162.85 | 168.10 | 17.4M |
| 2025-08-13 | 163.15 | 163.95 | 161.60 | 162.10 | 54.5M |
| 2025-08-12 | 163.55 | 164.75 | 162.45 | 162.65 | 17.4M |
| 2025-08-11 | 164.00 | 165.15 | 163.50 | 163.60 | 11.7M |
| 2025-08-08 | 166.90 | 167.80 | 165.40 | 165.40 | 35.1M |
| 2025-08-07 | 167.95 | 168.90 | 165.65 | 166.85 | 12.6M |
| 2025-08-06 | 165.15 | 169.60 | 164.40 | 168.35 | 13.6M |
| 2025-08-05 | 165.95 | 165.95 | 163.00 | 164.60 | 16.0M |
| 2025-08-04 | 165.45 | 166.60 | 164.75 | 166.00 | 10.5M |
| 2025-08-01 | 164.20 | 165.90 | 162.85 | 165.50 | 16.2M |
| 2025-07-31 | 162.05 | 164.95 | 161.35 | 164.60 | 18.8M |
| 2025-07-30 | 163.50 | 163.90 | 160.45 | 161.55 | 45.1M |
| 2025-07-29 | 160.35 | 163.95 | 160.35 | 163.25 | 50.8M |
| 2025-07-28 | 162.80 | 162.90 | 158.40 | 160.65 | 17.0M |
| 2025-07-25 | 161.25 | 163.85 | 159.65 | 162.75 | 13.2M |
| 2025-07-24 | 155.65 | 163.55 | 154.60 | 160.55 | 21.2M |
| 2025-07-23 | 162.95 | 163.30 | 158.45 | 158.75 | 18.9M |
| 2025-07-22 | 165.70 | 167.35 | 161.60 | 164.10 | 26.2M |
| 2025-07-21 | 152.95 | 156.65 | 152.80 | 156.65 | 17.2M |
| 2025-07-18 | 154.75 | 154.95 | 152.45 | 153.30 | 17.2M |
| 2025-07-17 | 153.40 | 154.65 | 152.70 | 154.10 | 11.0M |
| 2025-07-16 | 154.85 | 155.80 | 153.10 | 153.20 | 12.8M |
| 2025-07-15 | 156.10 | 156.45 | 154.55 | 155.05 | 10.2M |
| 2025-07-14 | 154.95 | 156.35 | 154.60 | 156.10 | 7.5M |
| 2025-07-11 | 154.90 | 155.55 | 154.10 | 154.85 | 10.5M |
| 2025-07-10 | 157.55 | 157.90 | 154.65 | 154.65 | 9.4M |
| 2025-07-09 | 156.85 | 158.75 | 156.50 | 157.15 | 8.0M |
| 2025-07-08 | 157.20 | 158.35 | 156.15 | 156.40 | 15.9M |
| 2025-07-07 | 159.80 | 161.00 | 157.70 | 157.85 | 9.7M |
| 2025-07-04 | 158.65 | 159.85 | 157.60 | 159.70 | 7.0M |
| 2025-07-03 | 157.55 | 158.75 | 157.40 | 158.30 | 22.2M |
| 2025-07-02 | 161.05 | 161.85 | 157.65 | 158.35 | 11.0M |
| 2025-07-01 | 162.25 | 162.90 | 160.45 | 160.70 | 28.7M |
| 2025-06-30 | 160.50 | 162.40 | 159.50 | 161.55 | 20.8M |
| 2025-06-27 | 163.50 | 164.75 | 162.40 | 163.50 | 17.3M |
| 2025-06-26 | 165.60 | 166.00 | 163.20 | 163.20 | 30.1M |
| 2025-06-25 | 166.10 | 166.25 | 164.85 | 165.05 | 10.3M |
| 2025-06-24 | 166.00 | 168.20 | 164.15 | 165.85 | 66.7M |
| 2025-06-23 | 165.05 | 168.85 | 165.05 | 168.10 | 18.8M |
| 2025-06-20 | 166.50 | 167.80 | 165.45 | 166.45 | 28.1M |
| 2025-06-19 | 167.20 | 168.20 | 166.60 | 166.80 | 10.5M |
| 2025-06-18 | 167.15 | 168.05 | 166.35 | 166.35 | 16.6M |
| 2025-06-17 | 167.30 | 168.00 | 166.30 | 167.00 | 73.3M |
| 2025-06-16 | 166.10 | 168.90 | 165.90 | 168.10 | 89.6M |
| 2025-06-13 | 165.75 | 167.60 | 165.30 | 166.00 | 17.8M |
| 2025-06-12 | 162.95 | 165.30 | 162.95 | 165.25 | 11.6M |
| 2025-06-11 | 163.05 | 164.80 | 163.05 | 163.75 | 24.9M |
| 2025-06-10 | 161.40 | 164.70 | 161.40 | 163.35 | 28.3M |
| 2025-06-09 | 161.25 | 161.75 | 160.05 | 160.70 | 21.5M |
| 2025-06-06 | 160.60 | 161.80 | 160.15 | 160.70 | 15.5M |
| 2025-06-05 | 161.20 | 162.00 | 160.45 | 161.00 | 20.0M |
| 2025-06-04 | 165.25 | 165.25 | 161.50 | 161.70 | 38.1M |
| 2025-06-03 | 158.45 | 164.15 | 158.30 | 164.00 | 29.0M |
| 2025-06-02 | 158.95 | 159.80 | 156.65 | 157.15 | 18.7M |
| 2025-05-30 | 157.80 | 159.35 | 157.15 | 158.35 | 37.8M |
| 2025-05-29 | 156.40 | 158.05 | 155.55 | 156.55 | 11.7M |
| 2025-05-28 | 156.85 | 156.90 | 155.75 | 155.95 | 19.5M |
| 2025-05-27 | 159.15 | 159.15 | 155.30 | 156.15 | 47.9M |
| 2025-05-23 | 159.20 | 159.20 | 155.75 | 158.60 | 24.2M |
| 2025-05-22 | 156.90 | 159.15 | 156.85 | 159.00 | 17.4M |
| 2025-05-21 | 156.10 | 159.25 | 155.40 | 158.80 | 21.9M |
| 2025-05-20 | 152.80 | 156.90 | 152.80 | 156.90 | 38.9M |
| 2025-05-19 | 149.45 | 152.25 | 149.05 | 152.00 | 47.4M |
| 2025-05-16 | 149.85 | 150.05 | 148.00 | 149.35 | 21.7M |
| 2025-05-15 | 146.75 | 149.25 | 146.05 | 149.25 | 37.5M |
| 2025-05-14 | 145.05 | 147.15 | 144.30 | 146.55 | 72.8M |
| 2025-05-13 | 148.25 | 149.70 | 145.55 | 145.85 | 15.4M |
| 2025-05-12 | 148.45 | 150.15 | 145.30 | 148.05 | 17.8M |
| 2025-05-09 | 147.30 | 150.55 | 147.00 | 147.70 | 25.0M |
| 2025-05-08 | 150.00 | 152.55 | 145.05 | 147.05 | 61.3M |
| 2025-05-07 | 159.65 | 160.30 | 158.15 | 159.10 | 27.2M |
| 2025-05-06 | 158.25 | 160.70 | 158.00 | 159.15 | 36.2M |
| 2025-05-02 | 157.70 | 158.95 | 156.00 | 157.90 | 25.6M |
| 2025-05-01 | 156.20 | 158.70 | 155.80 | 157.55 | 11.3M |
| 2025-04-30 | 159.65 | 161.40 | 159.15 | 160.15 | 29.2M |
| 2025-04-29 | 159.40 | 160.45 | 158.10 | 159.50 | 13.1M |
| 2025-04-28 | 157.75 | 158.90 | 156.40 | 158.70 | 16.5M |
| 2025-04-25 | 154.05 | 157.35 | 153.85 | 157.35 | 13.1M |
| 2025-04-24 | 154.00 | 154.75 | 152.80 | 153.60 | 9.8M |
| 2025-04-23 | 153.85 | 154.60 | 151.75 | 153.50 | 31.3M |
| 2025-04-22 | 150.75 | 152.65 | 150.00 | 152.65 | 84.8M |
| 2025-04-17 | 149.30 | 150.55 | 147.95 | 150.30 | 7.5M |
| 2025-04-16 | 148.70 | 150.60 | 148.65 | 149.80 | 26.7M |
| 2025-04-15 | 145.00 | 148.75 | 145.00 | 147.75 | 36.6M |
| 2025-04-14 | 145.00 | 146.45 | 144.25 | 144.45 | 18.7M |
| 2025-04-11 | 142.05 | 144.20 | 141.50 | 142.60 | 20.7M |
| 2025-04-10 | 145.20 | 145.20 | 140.35 | 141.50 | 133.3M |
| 2025-04-09 | 139.60 | 141.55 | 138.35 | 138.65 | 71.1M |
| 2025-04-08 | 139.70 | 142.70 | 139.35 | 141.80 | 44.2M |
| 2025-04-07 | 142.25 | 143.15 | 137.70 | 138.20 | 23.7M |
| 2025-04-04 | 151.70 | 151.70 | 146.25 | 147.50 | 28.7M |
| 2025-04-03 | 150.20 | 153.35 | 149.65 | 151.70 | 18.6M |
| 2025-04-02 | 150.95 | 152.30 | 148.95 | 150.65 | 11.5M |
| 2025-04-01 | 149.50 | 152.95 | 149.50 | 151.95 | 15.6M |
| 2025-03-31 | 149.75 | 150.20 | 148.15 | 149.35 | 30.5M |
| 2025-03-28 | 148.45 | 150.85 | 148.30 | 149.65 | 8.8M |
| 2025-03-27 | 148.10 | 149.30 | 147.40 | 148.75 | 17.7M |
| 2025-03-26 | 147.10 | 148.45 | 146.75 | 148.30 | 32.2M |
| 2025-03-25 | 147.65 | 148.60 | 146.75 | 146.95 | 24.9M |
| 2025-03-24 | 144.80 | 147.85 | 144.80 | 147.65 | 16.7M |
| 2025-03-21 | 144.55 | 146.55 | 144.35 | 144.50 | 68.7M |
| 2025-03-20 | 144.45 | 145.85 | 143.95 | 144.95 | 14.2M |
| 2025-03-19 | 143.75 | 144.95 | 143.10 | 144.10 | 27.3M |
| 2025-03-18 | 144.50 | 145.25 | 143.20 | 144.35 | 12.2M |
| 2025-03-17 | 144.55 | 145.55 | 143.55 | 144.40 | 39.4M |
| 2025-03-14 | 143.55 | 144.85 | 142.40 | 144.50 | 27.5M |
| 2025-03-13 | 143.80 | 145.05 | 143.10 | 143.80 | 18.9M |
| 2025-03-12 | 145.45 | 145.70 | 142.35 | 143.75 | 40.1M |
| 2025-03-11 | 143.25 | 145.60 | 143.25 | 144.90 | 37.8M |
| 2025-03-10 | 147.10 | 148.75 | 144.00 | 144.00 | 85.0M |
| 2025-03-07 | 148.05 | 148.65 | 145.75 | 146.50 | 14.2M |
| 2025-03-06 | 147.55 | 148.90 | 147.05 | 148.40 | 13.1M |
| 2025-03-05 | 145.90 | 149.60 | 145.90 | 146.85 | 71.5M |
| 2025-03-04 | 147.00 | 147.80 | 145.15 | 147.25 | 30.8M |
| 2025-03-03 | 149.45 | 150.95 | 147.65 | 147.65 | 53.7M |
| 2025-02-28 | 146.90 | 149.60 | 146.60 | 149.50 | 80.6M |
| 2025-02-27 | 147.20 | 147.90 | 146.25 | 147.25 | 13.2M |
| 2025-02-26 | 149.20 | 150.45 | 147.60 | 147.60 | 25.2M |
| 2025-02-25 | 150.90 | 153.30 | 149.20 | 149.20 | 26.6M |
| 2025-02-24 | 146.70 | 152.20 | 146.70 | 151.05 | 21.1M |
| 2025-02-21 | 143.60 | 148.90 | 143.60 | 145.10 | 44.8M |
| 2025-02-20 | 148.10 | 150.25 | 142.40 | 143.55 | 53.6M |
| 2025-02-19 | 136.55 | 136.95 | 134.90 | 135.90 | 17.6M |
| 2025-02-18 | 136.35 | 136.60 | 133.40 | 135.90 | 17.8M |
| 2025-02-17 | 136.05 | 137.55 | 135.80 | 136.35 | 46.5M |
| 2025-02-14 | 135.75 | 136.30 | 134.70 | 136.10 | 12.4M |
| 2025-02-13 | 136.95 | 137.35 | 132.90 | 135.35 | 15.2M |
| 2025-02-12 | 140.35 | 140.60 | 136.40 | 137.05 | 14.8M |
| 2025-02-11 | 139.90 | 141.40 | 139.55 | 140.00 | 43.1M |
| 2025-02-10 | 137.45 | 140.55 | 137.45 | 139.60 | 61.6M |
| 2025-02-07 | 136.40 | 138.85 | 134.90 | 136.50 | 82.5M |
| 2025-02-06 | 142.55 | 143.75 | 137.40 | 137.85 | 15.4M |
| 2025-02-05 | 140.75 | 142.40 | 140.50 | 141.90 | 8.5M |
| 2025-02-04 | 141.55 | 142.90 | 140.60 | 140.90 | 11.1M |
| 2025-02-03 | 141.10 | 143.75 | 141.10 | 141.70 | 13.5M |
| 2025-01-31 | 139.35 | 142.95 | 139.00 | 142.50 | 45.7M |
| 2025-01-30 | 139.35 | 139.65 | 137.35 | 139.45 | 9.9M |
| 2025-01-29 | 137.25 | 139.35 | 135.55 | 139.35 | 11.1M |
| 2025-01-28 | 132.55 | 137.70 | 132.50 | 136.40 | 18.8M |
| 2025-01-27 | 134.65 | 135.45 | 132.15 | 132.20 | 16.9M |
| 2025-01-24 | 137.45 | 139.95 | 134.00 | 134.70 | 10.2M |
| 2025-01-23 | 134.90 | 137.95 | 134.55 | 137.60 | 18.5M |
| 2025-01-22 | 138.00 | 139.10 | 134.90 | 134.90 | 18.0M |
| 2025-01-21 | 137.65 | 138.65 | 136.70 | 138.45 | 11.3M |
| 2025-01-20 | 136.30 | 139.15 | 135.75 | 137.70 | 10.1M |
| 2025-01-17 | 135.40 | 136.70 | 134.99 | 135.95 | 11.9M |
| 2025-01-16 | 134.05 | 134.73 | 133.05 | 134.70 | 8.8M |
| 2025-01-15 | 134.25 | 135.60 | 132.75 | 133.45 | 22.4M |
| 2025-01-14 | 135.70 | 135.75 | 132.55 | 132.80 | 12.2M |
| 2025-01-13 | 133.80 | 136.30 | 133.55 | 135.85 | 43.4M |
| 2025-01-10 | 132.35 | 135.25 | 131.95 | 133.75 | 66.9M |
| 2025-01-09 | 135.40 | 136.10 | 132.35 | 132.65 | 37.9M |
| 2025-01-08 | 138.20 | 138.70 | 134.85 | 136.25 | 11.3M |
| 2025-01-07 | 136.60 | 138.90 | 135.70 | 138.15 | 9.3M |
| 2025-01-06 | 138.05 | 138.30 | 135.90 | 136.80 | 42.6M |
| 2025-01-03 | 136.45 | 138.25 | 136.45 | 138.00 | 7.8M |
| 2025-01-02 | 134.30 | 137.75 | 133.80 | 137.20 | 14.0M |