134.06
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 135.63 | 135.66 | 135.46 | 135.55 | 3.2M |
| 2024-12-30 | 135.54 | 135.60 | 135.29 | 135.30 | 1.6M |
| 2024-12-27 | 135.26 | 135.53 | 135.25 | 135.51 | 4.1M |
| 2024-12-26 | 135.10 | 135.18 | 134.99 | 135.03 | 3.7M |
| 2024-12-25 | 135.26 | 135.30 | 134.88 | 135.07 | 3.6M |
| 2024-12-24 | 135.35 | 135.58 | 135.15 | 135.22 | 5.9M |
| 2024-12-23 | 135.78 | 135.80 | 135.35 | 135.50 | 6.8M |
| 2024-12-20 | 135.11 | 135.38 | 134.88 | 135.32 | 15.4M |
| 2024-12-19 | 134.84 | 134.95 | 134.60 | 134.69 | 6.4M |
| 2024-12-18 | 135.22 | 135.37 | 134.27 | 134.82 | 9.6M |
| 2024-12-17 | 135.15 | 135.21 | 135.00 | 135.11 | 7.0M |
| 2024-12-16 | 134.98 | 135.42 | 134.98 | 135.40 | 4.2M |
| 2024-12-13 | 134.77 | 134.93 | 134.52 | 134.88 | 4.4M |
| 2024-12-12 | 134.23 | 134.67 | 134.23 | 134.40 | 5.3M |
| 2024-12-11 | 133.84 | 134.15 | 133.67 | 134.13 | 4.4M |
| 2024-12-10 | 133.05 | 134.03 | 133.05 | 133.91 | 7.1M |
| 2024-12-09 | 133.00 | 133.14 | 132.99 | 133.14 | 3.4M |
| 2024-12-06 | 133.08 | 133.17 | 132.93 | 132.97 | 8.1M |
| 2024-12-05 | 132.95 | 133.17 | 132.82 | 133.13 | 2.8M |
| 2024-12-04 | 132.72 | 133.07 | 132.72 | 133.00 | 3.2M |
| 2024-12-03 | 132.68 | 132.75 | 132.63 | 132.72 | 4.8M |
| 2024-12-02 | 132.49 | 132.61 | 132.36 | 132.61 | 3.7M |
| 2024-11-29 | 132.26 | 132.36 | 132.10 | 132.31 | 3.8M |
| 2024-11-28 | 131.98 | 132.17 | 131.98 | 132.16 | 2.0M |
| 2024-11-27 | 132.07 | 132.15 | 131.97 | 131.98 | 2.4M |
| 2024-11-26 | 131.97 | 132.12 | 131.94 | 132.10 | 2.9M |
| 2024-11-25 | 131.73 | 131.95 | 131.72 | 131.93 | 3.6M |
| 2024-11-22 | 131.79 | 131.79 | 131.68 | 131.76 | 3.6M |
| 2024-11-21 | 131.54 | 131.69 | 131.52 | 131.68 | 2.9M |
| 2024-11-20 | 131.52 | 131.58 | 131.47 | 131.53 | 4.9M |
| 2024-11-19 | 131.40 | 131.53 | 131.29 | 131.47 | 1.5M |
| 2024-11-18 | 131.62 | 131.62 | 131.39 | 131.41 | 6.7M |
| 2024-11-15 | 131.59 | 131.67 | 131.53 | 131.63 | 3.3M |
| 2024-11-14 | 131.53 | 131.57 | 131.48 | 131.56 | 2.7M |
| 2024-11-13 | 131.60 | 131.68 | 131.53 | 131.59 | 4.1M |
| 2024-11-12 | 131.39 | 131.60 | 131.35 | 131.60 | 2.5M |
| 2024-11-11 | 131.33 | 131.37 | 131.30 | 131.32 | 2.0M |
| 2024-11-08 | 131.17 | 131.30 | 131.10 | 131.28 | 2.6M |
| 2024-11-07 | 131.13 | 131.18 | 131.08 | 131.11 | 2.9M |
| 2024-11-06 | 131.00 | 131.18 | 131.00 | 131.08 | 1.7M |
| 2024-11-05 | 131.00 | 131.01 | 130.90 | 130.99 | 2.9M |
| 2024-11-04 | 130.99 | 131.00 | 130.89 | 130.94 | 3.1M |
| 2024-11-01 | 130.75 | 130.95 | 130.75 | 130.92 | 1.7M |
| 2024-10-31 | 130.70 | 130.73 | 130.62 | 130.72 | 3.1M |
| 2024-10-30 | 130.70 | 130.74 | 130.63 | 130.69 | 3.4M |
| 2024-10-29 | 130.56 | 130.70 | 130.46 | 130.70 | 2.1M |
| 2024-10-28 | 130.66 | 130.66 | 130.48 | 130.51 | 3.6M |
| 2024-10-25 | 130.64 | 130.65 | 130.51 | 130.56 | 3.2M |
| 2024-10-24 | 130.75 | 130.83 | 130.62 | 130.64 | 3.2M |
| 2024-10-23 | 130.85 | 130.87 | 130.51 | 130.68 | 2.1M |
| 2024-10-22 | 131.01 | 131.07 | 130.91 | 130.93 | 2.5M |
| 2024-10-21 | 130.98 | 131.03 | 130.89 | 131.01 | 3.9M |
| 2024-10-18 | 131.30 | 131.30 | 130.83 | 131.00 | 5.4M |
| 2024-10-17 | 130.88 | 131.08 | 130.80 | 131.06 | 8.4M |
| 2024-10-16 | 130.89 | 131.00 | 130.77 | 130.86 | 4.5M |
| 2024-10-15 | 130.71 | 130.87 | 130.64 | 130.86 | 5.5M |
| 2024-10-14 | 130.79 | 130.80 | 130.65 | 130.68 | 3.5M |
| 2024-10-11 | 130.84 | 130.88 | 130.58 | 130.67 | 4.0M |
| 2024-10-10 | 130.20 | 130.77 | 130.00 | 130.77 | 2.6M |
| 2024-10-09 | 130.12 | 130.27 | 129.95 | 130.20 | 3.7M |
| 2024-10-08 | 128.67 | 130.20 | 128.67 | 129.94 | 2.7M |
| 2024-09-30 | 129.20 | 129.99 | 128.00 | 129.77 | 4.0M |
| 2024-09-27 | 130.75 | 130.95 | 129.70 | 130.26 | 1.8M |
| 2024-09-26 | 131.81 | 131.85 | 131.32 | 131.35 | 2.4M |
| 2024-09-25 | 131.27 | 131.71 | 130.63 | 131.71 | 2.6M |
| 2024-09-24 | 131.95 | 131.95 | 131.12 | 131.29 | 2.9M |
| 2024-09-23 | 131.73 | 131.82 | 131.68 | 131.76 | 3.4M |
| 2024-09-20 | 131.58 | 131.71 | 131.57 | 131.69 | 3.7M |
| 2024-09-19 | 131.78 | 131.80 | 131.46 | 131.48 | 6.6M |
| 2024-09-18 | 131.62 | 131.62 | 131.42 | 131.56 | 2.3M |
| 2024-09-13 | 131.32 | 131.37 | 131.21 | 131.35 | 1.8M |
| 2024-09-12 | 131.25 | 131.29 | 131.05 | 131.09 | 2.2M |
| 2024-09-11 | 131.03 | 131.24 | 131.03 | 131.20 | 1.4M |
| 2024-09-10 | 130.89 | 131.10 | 130.89 | 131.02 | 3.4M |
| 2024-09-09 | 130.77 | 130.88 | 130.72 | 130.87 | 2.8M |
| 2024-09-06 | 130.73 | 130.81 | 130.66 | 130.77 | 3.5M |
| 2024-09-05 | 130.76 | 130.83 | 130.70 | 130.77 | 3.4M |
| 2024-09-04 | 130.64 | 130.77 | 130.59 | 130.63 | 2.9M |
| 2024-09-03 | 130.44 | 130.58 | 130.35 | 130.55 | 6.0M |
| 2024-09-02 | 130.33 | 130.43 | 130.19 | 130.38 | 4.8M |
| 2024-08-30 | 130.21 | 130.24 | 129.97 | 130.14 | 3.1M |
| 2024-08-29 | 130.33 | 130.40 | 130.14 | 130.16 | 2.9M |
| 2024-08-28 | 130.17 | 130.37 | 130.05 | 130.31 | 3.7M |
| 2024-08-27 | 130.31 | 130.39 | 130.11 | 130.16 | 3.3M |
| 2024-08-26 | 130.41 | 130.48 | 130.31 | 130.42 | 4.3M |
| 2024-08-23 | 130.38 | 130.42 | 130.20 | 130.41 | 2.9M |
| 2024-08-22 | 130.26 | 130.38 | 130.16 | 130.36 | 4.0M |
| 2024-08-21 | 130.24 | 130.28 | 130.04 | 130.09 | 2.9M |
| 2024-08-20 | 130.29 | 130.30 | 130.19 | 130.23 | 7.1M |
| 2024-08-19 | 130.11 | 130.29 | 130.00 | 130.29 | 5.2M |
| 2024-08-16 | 130.08 | 130.16 | 129.95 | 130.09 | 4.1M |
| 2024-08-15 | 130.13 | 130.38 | 129.92 | 129.97 | 2.2M |
| 2024-08-14 | 129.97 | 130.26 | 129.92 | 130.13 | 5.3M |
| 2024-08-13 | 129.59 | 129.79 | 129.36 | 129.71 | 3.1M |
| 2024-08-12 | 129.72 | 129.99 | 129.31 | 129.31 | 2.6M |
| 2024-08-09 | 130.18 | 130.23 | 130.08 | 130.16 | 4.0M |
| 2024-08-08 | 130.65 | 130.77 | 130.34 | 130.43 | 4.7M |
| 2024-08-07 | 130.57 | 130.87 | 130.57 | 130.85 | 2.6M |
| 2024-08-06 | 130.40 | 130.66 | 130.36 | 130.51 | 3.2M |
| 2024-08-05 | 130.75 | 130.97 | 130.63 | 130.95 | 3.6M |
| 2024-08-02 | 130.68 | 130.74 | 130.42 | 130.59 | 2.1M |
| 2024-08-01 | 130.40 | 130.64 | 130.29 | 130.57 | 2.2M |
| 2024-07-31 | 130.29 | 130.49 | 130.22 | 130.36 | 3.1M |
| 2024-07-30 | 130.20 | 130.32 | 129.86 | 130.20 | 2.6M |
| 2024-07-29 | 130.05 | 130.16 | 130.05 | 130.14 | 2.8M |
| 2024-07-26 | 129.98 | 130.05 | 129.89 | 130.04 | 1.2M |
| 2024-07-25 | 129.81 | 129.98 | 129.79 | 129.84 | 2.8M |
| 2024-07-24 | 129.80 | 129.83 | 129.65 | 129.82 | 2.9M |
| 2024-07-23 | 129.54 | 129.73 | 129.53 | 129.71 | 2.3M |
| 2024-07-22 | 129.32 | 129.48 | 129.30 | 129.47 | 2.8M |
| 2024-07-19 | 129.23 | 129.28 | 129.16 | 129.21 | 4.9M |
| 2024-07-18 | 129.26 | 129.27 | 129.16 | 129.18 | 2.5M |
| 2024-07-17 | 129.15 | 129.26 | 129.15 | 129.26 | 2.9M |
| 2024-07-16 | 129.11 | 129.30 | 128.98 | 129.11 | 7.8M |
| 2024-07-15 | 129.04 | 129.18 | 129.04 | 129.14 | 2.6M |
| 2024-07-12 | 128.96 | 129.11 | 128.87 | 129.03 | 2.6M |
| 2024-07-11 | 128.83 | 128.90 | 128.77 | 128.87 | 2.8M |
| 2024-07-10 | 128.79 | 128.85 | 128.70 | 128.79 | 4.4M |
| 2024-07-09 | 128.69 | 128.79 | 128.69 | 128.79 | 3.4M |
| 2024-07-08 | 128.67 | 128.67 | 128.38 | 128.47 | 3.3M |
| 2024-07-05 | 129.08 | 129.08 | 128.77 | 128.85 | 2.8M |
| 2024-07-04 | 129.05 | 129.11 | 128.96 | 129.09 | 2.7M |
| 2024-07-03 | 128.94 | 129.08 | 128.91 | 129.04 | 2.8M |
| 2024-07-02 | 128.71 | 128.99 | 128.50 | 128.93 | 4.5M |
| 2024-07-01 | 129.15 | 129.37 | 128.57 | 128.72 | 1.3M |
| 2024-06-28 | 129.09 | 129.14 | 128.91 | 129.13 | 2.7M |
| 2024-06-27 | 128.81 | 129.00 | 128.81 | 128.98 | 2.0M |
| 2024-06-26 | 128.77 | 128.87 | 128.77 | 128.82 | 2.4M |
| 2024-06-25 | 128.65 | 128.79 | 128.65 | 128.76 | 2.9M |
| 2024-06-24 | 128.50 | 128.77 | 128.42 | 128.62 | 2.4M |
| 2024-06-21 | 128.60 | 128.60 | 128.45 | 128.51 | 3.0M |
| 2024-06-20 | 128.61 | 128.61 | 128.44 | 128.61 | 2.0M |
| 2024-06-19 | 128.47 | 128.55 | 128.40 | 128.51 | 2.2M |
| 2024-06-18 | 128.38 | 128.50 | 128.38 | 128.49 | 1.8M |
| 2024-06-17 | 128.36 | 128.39 | 128.32 | 128.37 | 3.2M |
| 2024-06-14 | 128.30 | 128.32 | 128.26 | 128.30 | 1.9M |
| 2024-06-13 | 128.22 | 128.24 | 128.15 | 128.23 | 2.6M |
| 2024-06-12 | 128.19 | 128.22 | 128.13 | 128.14 | 2.3M |
| 2024-06-11 | 128.17 | 128.23 | 128.16 | 128.19 | 2.6M |
| 2024-06-07 | 128.14 | 128.17 | 128.07 | 128.17 | 1.6M |
| 2024-06-06 | 128.11 | 128.15 | 128.03 | 128.07 | 2.4M |
| 2024-06-05 | 127.99 | 128.04 | 127.93 | 128.03 | 3.1M |
| 2024-06-04 | 127.94 | 127.97 | 127.83 | 127.89 | 3.2M |
| 2024-06-03 | 127.82 | 127.90 | 127.80 | 127.88 | 4.8M |
| 2024-05-31 | 127.77 | 127.82 | 127.69 | 127.80 | 3.5M |
| 2024-05-30 | 127.98 | 127.99 | 127.92 | 127.99 | 2.4M |
| 2024-05-29 | 127.99 | 128.00 | 127.91 | 127.98 | 1.9M |
| 2024-05-28 | 127.81 | 127.88 | 127.77 | 127.88 | 2.7M |
| 2024-05-27 | 127.73 | 127.73 | 127.65 | 127.71 | 3.0M |
| 2024-05-24 | 127.80 | 127.90 | 127.71 | 127.74 | 2.9M |
| 2024-05-23 | 127.73 | 127.80 | 127.65 | 127.79 | 3.2M |
| 2024-05-22 | 127.57 | 127.65 | 127.57 | 127.65 | 2.9M |
| 2024-05-21 | 127.63 | 127.68 | 127.54 | 127.55 | 1.9M |
| 2024-05-20 | 127.56 | 127.64 | 127.47 | 127.63 | 1.2M |
| 2024-05-17 | 127.39 | 127.49 | 127.38 | 127.41 | 2.2M |
| 2024-05-16 | 127.67 | 127.69 | 127.53 | 127.58 | 2.1M |
| 2024-05-15 | 127.75 | 127.83 | 127.65 | 127.66 | 3.0M |
| 2024-05-14 | 127.74 | 127.87 | 127.69 | 127.75 | 3.3M |
| 2024-05-13 | 127.55 | 127.69 | 127.53 | 127.69 | 3.2M |
| 2024-05-10 | 127.53 | 127.62 | 127.39 | 127.43 | 2.2M |
| 2024-05-09 | 127.66 | 127.69 | 127.58 | 127.60 | 2.1M |
| 2024-05-08 | 127.73 | 127.98 | 127.70 | 127.78 | 2.2M |
| 2024-05-07 | 127.50 | 127.71 | 127.34 | 127.66 | 2.4M |
| 2024-05-06 | 127.25 | 127.43 | 127.04 | 127.34 | 0.9M |
| 2024-04-30 | 126.89 | 127.25 | 126.89 | 127.24 | 1.5M |
| 2024-04-29 | 127.39 | 127.39 | 126.12 | 126.78 | 0.8M |
| 2024-04-26 | 127.75 | 127.79 | 127.39 | 127.39 | 2.7M |
| 2024-04-25 | 127.69 | 127.79 | 127.63 | 127.69 | 2.6M |
| 2024-04-24 | 127.92 | 128.20 | 127.56 | 127.63 | 3.0M |
| 2024-04-23 | 127.96 | 128.20 | 127.96 | 128.20 | 3.7M |
| 2024-04-22 | 127.83 | 127.91 | 127.79 | 127.90 | 2.2M |
| 2024-04-19 | 127.80 | 127.89 | 127.76 | 127.81 | 4.5M |
| 2024-04-18 | 127.58 | 127.80 | 127.58 | 127.79 | 2.6M |
| 2024-04-17 | 127.60 | 127.60 | 127.52 | 127.57 | 2.6M |
| 2024-04-16 | 127.51 | 127.52 | 127.45 | 127.52 | 2.6M |
| 2024-04-15 | 127.42 | 127.57 | 127.40 | 127.51 | 3.1M |
| 2024-04-12 | 127.26 | 127.43 | 127.26 | 127.39 | 2.5M |
| 2024-04-11 | 127.18 | 127.20 | 127.15 | 127.16 | 3.5M |
| 2024-04-10 | 127.24 | 127.24 | 127.05 | 127.18 | 2.1M |
| 2024-04-09 | 127.18 | 127.31 | 127.18 | 127.28 | 4.0M |
| 2024-04-08 | 127.10 | 127.17 | 126.97 | 127.14 | 3.9M |
| 2024-04-03 | 126.99 | 127.09 | 126.84 | 127.08 | 3.1M |
| 2024-04-02 | 126.82 | 126.84 | 126.76 | 126.82 | 4.4M |
| 2024-04-01 | 126.84 | 126.84 | 126.72 | 126.76 | 2.7M |
| 2024-03-29 | 126.78 | 126.93 | 126.72 | 126.91 | 2.8M |
| 2024-03-28 | 126.88 | 126.91 | 126.75 | 126.77 | 0.3M |
| 2024-03-27 | 126.69 | 126.77 | 126.63 | 126.75 | 0.8M |
| 2024-03-26 | 126.66 | 126.70 | 126.61 | 126.66 | 2.4M |
| 2024-03-25 | 126.78 | 126.79 | 126.58 | 126.65 | 2.3M |
| 2024-03-22 | 127.02 | 127.02 | 126.79 | 126.82 | 2.1M |
| 2024-03-21 | 126.80 | 126.87 | 126.60 | 126.83 | 3.1M |
| 2024-03-20 | 126.90 | 126.92 | 126.81 | 126.83 | 3.5M |
| 2024-03-19 | 126.83 | 126.98 | 126.75 | 126.97 | 0.8M |
| 2024-03-18 | 126.63 | 126.69 | 126.61 | 126.68 | 8.2M |
| 2024-03-15 | 126.52 | 126.62 | 126.45 | 126.57 | 3.3M |
| 2024-03-14 | 126.52 | 126.58 | 126.30 | 126.43 | 4.0M |
| 2024-03-13 | 126.50 | 126.50 | 126.05 | 126.47 | 1.8M |
| 2024-03-12 | 126.88 | 126.88 | 126.51 | 126.52 | 3.3M |
| 2024-03-11 | 127.13 | 127.17 | 127.00 | 127.01 | 0.5M |
| 2024-03-08 | 127.18 | 127.25 | 127.10 | 127.13 | 2.9M |
| 2024-03-07 | 127.31 | 127.36 | 126.90 | 127.16 | 2.2M |
| 2024-03-06 | 127.02 | 127.03 | 126.80 | 127.03 | 2.9M |
| 2024-03-05 | 126.60 | 126.66 | 126.58 | 126.62 | 3.1M |
| 2024-03-04 | 126.47 | 126.61 | 126.37 | 126.60 | 1.8M |
| 2024-03-01 | 126.69 | 126.95 | 126.40 | 126.44 | 1.2M |
| 2024-02-29 | 126.72 | 126.97 | 126.72 | 126.90 | 2.0M |
| 2024-02-28 | 126.44 | 126.90 | 126.43 | 126.70 | 2.4M |
| 2024-02-27 | 126.58 | 126.58 | 126.45 | 126.54 | 2.4M |
| 2024-02-26 | 126.25 | 126.38 | 126.22 | 126.35 | 2.4M |
| 2024-02-23 | 126.27 | 126.27 | 126.01 | 126.25 | 3.6M |
| 2024-02-22 | 126.10 | 126.11 | 126.03 | 126.07 | 2.7M |
| 2024-02-21 | 126.06 | 126.10 | 125.99 | 126.09 | 3.4M |
| 2024-02-20 | 125.92 | 126.08 | 125.88 | 126.01 | 2.5M |
| 2024-02-19 | 125.90 | 125.98 | 125.77 | 125.92 | 2.1M |
| 2024-02-08 | 126.01 | 126.01 | 125.71 | 125.90 | 3.3M |
| 2024-02-07 | 125.58 | 125.76 | 125.26 | 125.73 | 1.3M |
| 2024-02-06 | 125.96 | 125.97 | 125.59 | 125.66 | 0.9M |
| 2024-02-05 | 126.23 | 126.23 | 125.79 | 125.99 | 1.0M |
| 2024-02-02 | 125.82 | 125.82 | 125.73 | 125.79 | 3.8M |
| 2024-02-01 | 125.82 | 125.92 | 125.73 | 125.82 | 6.0M |
| 2024-01-31 | 125.89 | 125.90 | 125.66 | 125.80 | 3.1M |
| 2024-01-30 | 125.38 | 126.00 | 125.38 | 125.60 | 1.9M |
| 2024-01-29 | 125.16 | 125.30 | 125.14 | 125.25 | 5.5M |
| 2024-01-26 | 125.19 | 125.23 | 125.09 | 125.18 | 1.6M |
| 2024-01-25 | 125.05 | 125.11 | 124.96 | 125.09 | 2.2M |
| 2024-01-24 | 125.05 | 125.15 | 124.99 | 125.08 | 3.0M |
| 2024-01-23 | 125.14 | 125.16 | 125.00 | 125.07 | 1.8M |
| 2024-01-22 | 125.06 | 125.25 | 124.91 | 125.13 | 1.6M |
| 2024-01-19 | 124.94 | 125.06 | 124.90 | 125.02 | 1.8M |
| 2024-01-18 | 124.88 | 125.25 | 124.88 | 124.95 | 1.3M |
| 2024-01-17 | 124.71 | 124.86 | 124.69 | 124.86 | 5.1M |
| 2024-01-16 | 124.75 | 124.77 | 124.70 | 124.71 | 2.5M |
| 2024-01-15 | 124.71 | 124.75 | 124.67 | 124.75 | 4.2M |
| 2024-01-12 | 124.85 | 124.92 | 124.71 | 124.73 | 2.8M |
| 2024-01-11 | 124.88 | 124.93 | 124.78 | 124.86 | 3.9M |
| 2024-01-10 | 125.00 | 125.00 | 124.88 | 124.94 | 1.7M |
| 2024-01-09 | 124.82 | 125.00 | 124.79 | 124.98 | 0.8M |
| 2024-01-08 | 125.00 | 125.12 | 124.79 | 124.83 | 2.6M |
| 2024-01-05 | 124.66 | 125.02 | 124.56 | 125.02 | 0.4M |
| 2024-01-04 | 124.46 | 124.68 | 124.45 | 124.66 | 0.3M |
| 2024-01-03 | 124.72 | 124.75 | 124.40 | 124.41 | 4.0M |
| 2024-01-02 | 124.55 | 124.73 | 124.41 | 124.73 | 2.7M |