Last Update: 2025-10-01
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
2025-10-01 1,537.00 1,544.20 1,508.40 1,537.50 0.0M
2025-09-30 1,510.00 1,559.90 1,502.20 1,539.30 0.0M
2025-09-29 1,508.00 1,620.40 1,487.70 1,524.30 0.1M
2025-09-26 1,493.00 1,521.00 1,486.00 1,501.40 0.0M
2025-09-25 1,528.00 1,528.70 1,506.10 1,512.60 0.0M
2025-09-24 1,554.70 1,555.00 1,523.70 1,529.10 0.0M
2025-09-23 1,550.00 1,564.90 1,531.20 1,544.60 0.0M
2025-09-22 1,556.60 1,562.80 1,545.00 1,547.60 0.0M
2025-09-19 1,575.00 1,575.00 1,551.10 1,556.60 0.0M
2025-09-18 1,570.00 1,578.00 1,552.60 1,562.40 0.0M
2025-09-17 1,552.60 1,574.00 1,545.90 1,567.30 0.0M
2025-09-16 1,560.00 1,575.50 1,541.00 1,545.70 0.0M
2025-09-15 1,570.30 1,570.30 1,536.00 1,553.60 0.0M
2025-09-12 1,582.00 1,584.90 1,560.30 1,564.00 0.0M
2025-09-11 1,584.90 1,598.80 1,563.20 1,577.40 0.0M
2025-09-10 1,566.60 1,585.90 1,563.70 1,579.10 0.0M
2025-09-09 1,572.00 1,589.80 1,552.00 1,562.20 0.0M
2025-09-08 1,610.00 1,610.00 1,568.10 1,572.00 0.0M
2025-09-05 1,616.00 1,629.00 1,601.00 1,604.40 0.0M
2025-09-04 1,646.00 1,650.00 1,610.30 1,616.00 0.0M
2025-09-03 1,648.00 1,654.40 1,618.00 1,637.50 0.1M
2025-09-02 1,606.60 1,649.00 1,606.00 1,645.00 0.0M
2025-09-01 1,600.00 1,630.00 1,575.90 1,624.80 0.1M
2025-08-29 1,561.40 1,604.80 1,561.40 1,600.10 0.0M
2025-08-28 1,600.00 1,606.30 1,561.00 1,571.90 0.0M
2025-08-26 1,581.60 1,610.00 1,566.40 1,600.10 0.1M
2025-08-25 1,616.90 1,623.30 1,589.90 1,597.70 0.0M
2025-08-22 1,606.00 1,610.00 1,591.00 1,604.20 0.0M
2025-08-21 1,618.90 1,623.40 1,596.00 1,600.60 0.0M
2025-08-20 1,622.00 1,627.20 1,597.10 1,610.90 0.0M
2025-08-19 1,626.30 1,627.00 1,599.90 1,624.10 0.0M
2025-08-18 1,609.00 1,627.40 1,596.20 1,602.40 0.0M
2025-08-14 1,613.80 1,615.00 1,586.60 1,596.30 0.0M
2025-08-13 1,648.40 1,648.50 1,594.10 1,601.00 0.1M
2025-08-12 1,637.60 1,665.00 1,615.60 1,651.50 0.0M
2025-08-11 1,610.00 1,645.00 1,598.80 1,635.30 0.1M
2025-08-08 1,589.90 1,610.80 1,559.00 1,599.60 0.0M
2025-08-07 1,608.90 1,608.90 1,563.50 1,583.20 0.1M
2025-08-06 1,624.40 1,639.30 1,601.20 1,615.20 0.1M
2025-08-05 1,643.90 1,651.90 1,611.20 1,639.50 0.1M
2025-08-04 1,640.00 1,656.00 1,547.60 1,638.00 0.3M
2025-08-01 1,923.00 1,975.00 1,621.30 1,645.60 0.9M
2025-07-31 1,875.00 1,956.00 1,836.20 1,910.20 0.2M
2025-07-30 1,850.00 1,899.00 1,825.00 1,891.30 0.2M
2025-07-29 1,740.20 1,873.90 1,734.10 1,844.80 0.3M
2025-07-28 1,734.30 1,780.00 1,717.30 1,740.20 0.1M
2025-07-25 1,708.90 1,740.00 1,674.40 1,729.40 0.1M
2025-07-24 1,701.00 1,714.90 1,695.00 1,708.90 0.0M
2025-07-23 1,749.10 1,749.10 1,700.10 1,714.00 0.0M
2025-07-22 1,774.60 1,789.00 1,739.80 1,749.70 0.1M
2025-07-21 1,774.60 1,774.60 1,747.30 1,762.60 0.0M
2025-07-18 1,780.00 1,793.30 1,748.10 1,757.00 0.1M
2025-07-17 1,734.00 1,785.00 1,720.90 1,779.30 0.1M
2025-07-16 1,712.90 1,740.00 1,693.60 1,718.80 0.1M
2025-07-15 1,659.00 1,729.00 1,638.00 1,705.20 0.2M
2025-07-14 1,621.00 1,628.80 1,571.50 1,614.70 0.1M
2025-07-11 1,669.50 1,669.50 1,597.20 1,624.50 0.1M
2025-07-10 1,668.00 1,684.90 1,643.10 1,656.30 0.0M
2025-07-09 1,650.10 1,689.60 1,645.30 1,669.50 0.1M
2025-07-08 1,723.60 1,740.00 1,616.90 1,643.80 0.1M
2025-07-07 1,733.90 1,755.30 1,702.00 1,712.70 0.0M
2025-07-04 1,734.00 1,769.80 1,723.00 1,731.90 0.1M
2025-07-03 1,747.00 1,756.90 1,711.50 1,721.20 0.1M
2025-07-02 1,731.00 1,759.00 1,725.00 1,733.70 0.1M
2025-07-01 1,769.40 1,783.90 1,712.00 1,729.40 0.2M
2025-06-30 1,686.10 1,759.80 1,663.70 1,747.10 0.4M
2025-06-27 1,659.00 1,669.90 1,629.10 1,661.20 0.1M
2025-06-26 1,688.00 1,708.90 1,635.30 1,643.00 0.0M
2025-06-25 1,677.00 1,705.00 1,670.30 1,695.50 0.0M
2025-06-24 1,717.00 1,717.00 1,666.30 1,677.00 0.0M
2025-06-23 1,644.10 1,701.90 1,628.00 1,687.60 0.1M
2025-06-20 1,650.00 1,668.90 1,640.00 1,652.30 0.0M
2025-06-19 1,678.60 1,682.90 1,632.30 1,647.30 0.0M
2025-06-18 1,688.00 1,698.00 1,664.80 1,676.00 0.0M
2025-06-17 1,725.00 1,729.00 1,683.10 1,688.70 0.0M
2025-06-16 1,679.80 1,721.00 1,649.00 1,714.60 0.1M
2025-06-13 1,646.60 1,684.70 1,640.50 1,666.80 0.0M
2025-06-12 1,690.00 1,704.50 1,661.00 1,670.50 0.0M
2025-06-11 1,695.00 1,722.00 1,684.50 1,699.30 0.1M
2025-06-10 1,703.00 1,709.00 1,682.10 1,689.60 0.0M
2025-06-09 1,709.60 1,713.00 1,665.10 1,689.80 0.1M
2025-06-06 1,729.00 1,739.00 1,680.00 1,705.20 0.1M
2025-06-05 1,684.00 1,725.00 1,684.00 1,719.00 0.1M
2025-06-04 1,709.00 1,740.00 1,660.10 1,674.30 0.1M
2025-06-03 1,651.00 1,728.00 1,636.80 1,701.50 0.1M
2025-06-02 1,658.50 1,658.50 1,633.00 1,650.20 0.0M
2025-05-30 1,690.00 1,697.00 1,642.00 1,651.00 0.0M
2025-05-29 1,699.00 1,703.40 1,675.00 1,688.00 0.1M
2025-05-28 1,688.00 1,696.00 1,669.10 1,685.30 0.0M
2025-05-27 1,666.00 1,694.00 1,666.00 1,681.40 0.0M
2025-05-26 1,689.00 1,702.00 1,659.10 1,665.70 0.0M
2025-05-23 1,690.00 1,701.00 1,662.00 1,678.50 0.1M
2025-05-22 1,616.90 1,687.40 1,609.90 1,678.80 0.1M
2025-05-21 1,618.30 1,631.00 1,592.10 1,624.70 0.1M
2025-05-20 1,609.90 1,640.00 1,592.60 1,614.30 0.1M
2025-05-19 1,620.00 1,692.90 1,577.00 1,593.70 0.1M
2025-05-16 1,450.00 1,639.40 1,441.00 1,613.00 0.5M
2025-05-15 1,439.00 1,472.90 1,420.00 1,451.60 0.1M
2025-05-14 1,382.70 1,435.10 1,369.20 1,427.60 0.1M
2025-05-13 1,336.00 1,385.00 1,330.00 1,375.80 0.1M
2025-05-12 1,273.90 1,338.30 1,273.90 1,329.20 0.2M
2025-05-09 1,215.00 1,281.80 1,215.00 1,255.10 0.0M
2025-05-08 1,281.00 1,300.50 1,242.00 1,252.80 0.0M
2025-05-07 1,242.00 1,290.00 1,242.00 1,286.40 0.0M
2025-05-06 1,289.60 1,310.10 1,261.40 1,271.50 0.0M
2025-05-05 1,280.00 1,307.20 1,275.00 1,299.60 0.0M
2025-05-02 1,300.10 1,313.10 1,267.40 1,273.90 0.0M
2025-04-30 1,315.00 1,340.80 1,300.00 1,304.30 0.0M
2025-04-29 1,309.50 1,339.10 1,309.50 1,321.60 0.0M
2025-04-28 1,307.00 1,325.10 1,300.10 1,309.50 0.0M
2025-04-25 1,356.90 1,378.70 1,300.00 1,309.80 0.0M
2025-04-24 1,390.00 1,395.30 1,352.30 1,356.90 0.0M
2025-04-23 1,377.00 1,410.00 1,372.50 1,388.80 0.1M
2025-04-22 1,367.80 1,416.00 1,346.60 1,375.00 0.1M
2025-04-21 1,316.40 1,373.90 1,309.00 1,367.80 0.1M
2025-04-17 1,315.50 1,365.40 1,298.00 1,316.40 0.1M
2025-04-16 1,301.00 1,348.00 1,300.00 1,315.50 0.1M
2025-04-15 1,342.70 1,344.80 1,296.00 1,300.80 0.1M
2025-04-11 1,292.30 1,347.75 1,292.30 1,322.90 0.1M
2025-04-09 1,289.55 1,294.95 1,257.05 1,287.75 0.0M
2025-04-08 1,275.00 1,293.60 1,245.00 1,289.55 0.0M
2025-04-07 1,166.00 1,251.00 1,132.35 1,233.20 0.1M
2025-04-04 1,319.40 1,319.40 1,261.05 1,269.90 0.0M
2025-04-03 1,300.40 1,336.95 1,300.40 1,319.40 0.0M
2025-04-02 1,260.00 1,354.80 1,235.60 1,331.95 0.1M
2025-04-01 1,290.05 1,290.20 1,241.35 1,252.15 0.1M
2025-03-28 1,290.05 1,321.00 1,261.00 1,293.85 0.1M
2025-03-27 1,310.00 1,322.90 1,281.05 1,293.75 0.2M
2025-03-26 1,330.00 1,347.30 1,306.60 1,312.90 0.1M
2025-03-25 1,340.00 1,380.20 1,317.05 1,327.80 0.1M
2025-03-24 1,349.90 1,397.90 1,300.00 1,319.75 0.4M
2025-03-21 1,285.35 1,294.80 1,244.00 1,263.60 0.2M
2025-03-20 1,276.00 1,317.10 1,270.05 1,275.05 0.1M
2025-03-19 1,235.05 1,290.00 1,235.05 1,276.50 0.1M
2025-03-18 1,200.00 1,265.00 1,185.25 1,233.90 0.1M
2025-03-17 1,114.25 1,216.00 1,114.25 1,198.40 0.1M
2025-03-13 1,143.05 1,167.05 1,102.20 1,114.25 0.1M
2025-03-12 1,182.45 1,199.00 1,151.30 1,156.05 0.0M
2025-03-11 1,119.50 1,197.90 1,092.05 1,176.55 0.1M
2025-03-10 1,156.95 1,184.90 1,106.95 1,121.70 0.1M
2025-03-07 1,189.40 1,205.00 1,151.00 1,156.85 0.1M
2025-03-06 1,195.00 1,225.75 1,176.00 1,183.45 0.1M
2025-03-05 1,186.80 1,230.25 1,177.45 1,192.65 0.1M
2025-03-04 1,168.05 1,236.35 1,168.05 1,186.80 0.0M
2025-03-03 1,274.85 1,290.45 1,185.00 1,190.80 0.0M
2025-02-28 1,294.05 1,307.50 1,210.50 1,271.45 0.0M
2025-02-27 1,334.15 1,337.20 1,285.00 1,291.05 0.0M
2025-02-25 1,312.05 1,355.00 1,312.00 1,334.15 0.0M
2025-02-24 1,340.15 1,348.00 1,302.55 1,327.10 0.0M
2025-02-21 1,315.00 1,366.25 1,303.05 1,340.15 0.0M
2025-02-20 1,311.65 1,340.50 1,266.00 1,326.25 0.0M
2025-02-19 1,322.30 1,347.45 1,311.00 1,331.65 0.0M
2025-02-18 1,383.20 1,383.20 1,309.00 1,322.30 0.0M
2025-02-17 1,397.00 1,409.05 1,355.60 1,370.55 0.0M
2025-02-14 1,401.05 1,423.40 1,385.10 1,397.95 0.0M
2025-02-13 1,433.65 1,470.00 1,417.00 1,420.90 0.0M
2025-02-12 1,440.00 1,477.25 1,402.45 1,445.30 0.0M
2025-02-11 1,511.90 1,524.90 1,416.80 1,432.20 0.0M
2025-02-10 1,487.60 1,522.00 1,445.25 1,506.60 0.0M
2025-02-07 1,484.00 1,495.00 1,437.05 1,487.60 0.0M
2025-02-06 1,430.00 1,490.00 1,423.80 1,466.10 0.1M
2025-02-05 1,385.05 1,447.95 1,384.75 1,415.75 0.0M
2025-02-04 1,398.40 1,434.95 1,377.15 1,385.45 0.0M
2025-02-03 1,411.00 1,445.70 1,360.00 1,398.40 0.1M
2025-02-01 1,443.60 1,517.00 1,382.10 1,395.95 0.1M
2025-01-31 1,377.60 1,461.95 1,362.10 1,443.60 0.0M
2025-01-30 1,370.00 1,395.00 1,350.00 1,368.50 0.0M
2025-01-29 1,387.40 1,394.45 1,347.00 1,380.50 0.0M
2025-01-28 1,322.00 1,395.00 1,276.10 1,360.40 0.0M
2025-01-27 1,347.05 1,347.05 1,290.00 1,320.85 0.0M
2025-01-24 1,425.15 1,425.15 1,343.00 1,349.10 0.0M
2025-01-23 1,395.20 1,433.40 1,390.10 1,418.20 0.0M
2025-01-22 1,435.00 1,445.00 1,375.00 1,395.20 0.0M
2025-01-21 1,463.60 1,478.55 1,424.00 1,435.40 0.0M
2025-01-20 1,431.95 1,485.60 1,420.05 1,463.60 0.0M
2025-01-17 1,416.70 1,450.00 1,400.70 1,429.35 0.0M
2025-01-16 1,425.25 1,432.75 1,403.05 1,416.70 0.0M
2025-01-15 1,369.00 1,437.00 1,350.00 1,404.70 0.0M
2025-01-14 1,321.10 1,374.30 1,321.10 1,361.00 0.0M
2025-01-13 1,377.65 1,381.00 1,305.55 1,321.25 0.0M
2025-01-10 1,423.95 1,423.95 1,371.00 1,381.00 0.0M
2025-01-09 1,409.95 1,453.55 1,393.25 1,415.25 0.0M
2025-01-08 1,415.50 1,448.85 1,392.60 1,407.15 0.0M
2025-01-07 1,358.40 1,449.45 1,351.65 1,432.30 0.1M
2025-01-06 1,418.10 1,418.10 1,352.70 1,358.35 0.0M
2025-01-03 1,415.00 1,439.00 1,388.10 1,397.15 0.0M
2025-01-02 1,452.00 1,477.45 1,399.95 1,413.20 0.1M
2025-01-01 1,459.90 1,471.90 1,449.90 1,453.50 0.0M