| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 329.00 | 332.35 | 327.35 | 327.35 | 4.7M |
| 2022-12-29 | 325.00 | 327.95 | 325.00 | 326.90 | 6.3M |
| 2022-12-28 | 326.85 | 328.35 | 323.49 | 327.05 | 8.7M |
| 2022-12-23 | 326.30 | 326.30 | 322.15 | 324.10 | 2.4M |
| 2022-12-22 | 320.95 | 326.85 | 319.75 | 323.90 | 7.5M |
| 2022-12-21 | 318.95 | 323.70 | 314.15 | 320.70 | 14.3M |
| 2022-12-20 | 314.40 | 316.20 | 312.10 | 314.55 | 9.5M |
| 2022-12-19 | 312.25 | 317.00 | 311.65 | 313.80 | 6.7M |
| 2022-12-16 | 320.00 | 320.20 | 311.30 | 312.75 | 23.8M |
| 2022-12-15 | 320.90 | 323.70 | 317.60 | 320.10 | 10.4M |
| 2022-12-14 | 319.80 | 321.10 | 316.95 | 321.10 | 8.9M |
| 2022-12-13 | 317.70 | 321.05 | 314.15 | 319.20 | 11.3M |
| 2022-12-12 | 314.35 | 319.45 | 314.35 | 317.60 | 14.3M |
| 2022-12-09 | 316.85 | 320.25 | 314.10 | 314.60 | 34.5M |
| 2022-12-08 | 303.10 | 319.95 | 300.90 | 316.15 | 17.0M |
| 2022-12-07 | 319.10 | 322.15 | 301.00 | 305.70 | 42.2M |
| 2022-12-06 | 294.60 | 299.60 | 294.60 | 295.20 | 8.6M |
| 2022-12-05 | 292.75 | 295.85 | 287.75 | 295.00 | 13.3M |
| 2022-12-02 | 290.95 | 293.70 | 286.70 | 291.45 | 8.0M |
| 2022-12-01 | 287.10 | 292.95 | 284.95 | 292.95 | 11.9M |
| 2022-11-30 | 284.30 | 285.85 | 279.50 | 284.10 | 50.1M |
| 2022-11-29 | 289.60 | 291.35 | 285.35 | 285.35 | 10.7M |
| 2022-11-28 | 289.25 | 290.25 | 285.45 | 288.30 | 14.7M |
| 2022-11-25 | 286.40 | 289.35 | 285.55 | 289.00 | 5.4M |
| 2022-11-24 | 288.90 | 288.90 | 283.55 | 286.85 | 3.8M |
| 2022-11-23 | 289.00 | 289.50 | 285.85 | 286.60 | 6.6M |
| 2022-11-22 | 288.65 | 291.55 | 288.00 | 288.00 | 10.4M |
| 2022-11-21 | 288.20 | 290.60 | 284.55 | 289.15 | 13.2M |
| 2022-11-18 | 289.60 | 290.65 | 285.10 | 287.20 | 8.7M |
| 2022-11-17 | 289.00 | 290.75 | 285.35 | 289.35 | 9.3M |
| 2022-11-16 | 280.25 | 288.90 | 280.10 | 288.05 | 24.1M |
| 2022-11-15 | 282.30 | 287.50 | 277.20 | 279.10 | 13.4M |
| 2022-11-14 | 277.15 | 283.75 | 275.45 | 281.85 | 19.3M |
| 2022-11-11 | 278.85 | 285.15 | 271.90 | 277.50 | 17.4M |
| 2022-11-10 | 284.50 | 294.40 | 268.45 | 279.60 | 31.2M |
| 2022-11-09 | 275.35 | 286.85 | 274.50 | 286.25 | 14.0M |
| 2022-11-08 | 278.85 | 284.05 | 275.80 | 278.20 | 13.2M |
| 2022-11-07 | 275.10 | 279.80 | 274.15 | 278.60 | 7.7M |
| 2022-11-04 | 274.00 | 276.07 | 273.10 | 275.30 | 17.4M |
| 2022-11-03 | 267.50 | 277.25 | 267.35 | 274.45 | 16.6M |
| 2022-11-02 | 269.20 | 271.00 | 263.15 | 267.05 | 13.3M |
| 2022-11-01 | 267.50 | 271.75 | 266.55 | 268.55 | 11.5M |
| 2022-10-31 | 270.50 | 272.95 | 265.10 | 268.00 | 11.6M |
| 2022-10-28 | 267.70 | 270.90 | 266.51 | 269.30 | 20.6M |
| 2022-10-27 | 267.95 | 270.15 | 264.00 | 269.95 | 11.8M |
| 2022-10-26 | 270.70 | 270.80 | 263.60 | 268.30 | 25.5M |
| 2022-10-25 | 275.80 | 280.25 | 273.10 | 273.10 | 14.3M |
| 2022-10-24 | 272.15 | 276.15 | 270.10 | 273.70 | 8.4M |
| 2022-10-21 | 268.60 | 275.75 | 268.47 | 272.50 | 10.8M |
| 2022-10-20 | 265.65 | 271.50 | 265.10 | 271.50 | 27.7M |
| 2022-10-19 | 273.00 | 273.15 | 263.25 | 266.95 | 10.8M |
| 2022-10-18 | 270.10 | 272.65 | 268.00 | 268.80 | 9.0M |
| 2022-10-17 | 273.75 | 274.25 | 266.55 | 269.10 | 40.4M |
| 2022-10-14 | 271.95 | 277.45 | 270.90 | 273.80 | 16.4M |
| 2022-10-13 | 273.00 | 274.30 | 268.15 | 270.50 | 20.0M |
| 2022-10-12 | 275.10 | 277.27 | 271.05 | 273.60 | 11.8M |
| 2022-10-11 | 271.65 | 277.20 | 269.98 | 275.60 | 29.4M |
| 2022-10-10 | 277.90 | 278.89 | 270.00 | 271.15 | 58.8M |
| 2022-10-07 | 281.25 | 286.05 | 277.80 | 279.30 | 32.4M |
| 2022-10-06 | 280.25 | 286.10 | 279.72 | 284.15 | 17.8M |
| 2022-10-05 | 272.85 | 278.45 | 271.20 | 278.45 | 14.3M |
| 2022-10-04 | 273.70 | 277.50 | 271.60 | 274.20 | 16.7M |
| 2022-10-03 | 277.50 | 278.60 | 268.35 | 270.80 | 17.6M |
| 2022-09-30 | 276.95 | 285.90 | 273.75 | 279.25 | 17.5M |
| 2022-09-29 | 280.30 | 281.90 | 276.35 | 280.05 | 14.9M |
| 2022-09-28 | 274.20 | 280.45 | 271.90 | 278.70 | 19.6M |
| 2022-09-27 | 286.65 | 288.00 | 278.80 | 278.80 | 18.4M |
| 2022-09-26 | 278.90 | 289.00 | 275.90 | 286.35 | 26.1M |
| 2022-09-23 | 271.40 | 278.95 | 269.25 | 277.45 | 17.0M |
| 2022-09-22 | 264.15 | 266.41 | 261.25 | 266.00 | 11.4M |
| 2022-09-21 | 261.20 | 270.00 | 261.20 | 267.60 | 19.5M |
| 2022-09-20 | 266.40 | 270.87 | 259.35 | 265.45 | 21.6M |
| 2022-09-16 | 262.10 | 265.45 | 259.40 | 259.40 | 32.8M |
| 2022-09-15 | 268.00 | 268.35 | 263.20 | 264.45 | 11.0M |
| 2022-09-14 | 265.15 | 271.00 | 262.90 | 270.30 | 20.0M |
| 2022-09-13 | 268.00 | 268.95 | 264.60 | 266.60 | 14.2M |
| 2022-09-12 | 262.90 | 264.30 | 259.45 | 264.00 | 16.0M |
| 2022-09-09 | 261.00 | 265.35 | 259.40 | 261.00 | 11.9M |
| 2022-09-08 | 255.00 | 260.15 | 252.80 | 260.15 | 12.9M |
| 2022-09-07 | 251.50 | 256.60 | 249.20 | 255.00 | 39.8M |
| 2022-09-06 | 245.40 | 256.20 | 243.70 | 254.20 | 16.2M |
| 2022-09-05 | 243.50 | 246.30 | 241.17 | 246.15 | 14.8M |
| 2022-09-02 | 250.02 | 250.95 | 246.88 | 247.15 | 13.3M |
| 2022-09-01 | 256.70 | 258.30 | 246.60 | 249.70 | 16.7M |
| 2022-08-31 | 259.15 | 260.60 | 253.80 | 258.85 | 43.8M |
| 2022-08-30 | 260.00 | 262.50 | 256.80 | 259.20 | 16.3M |
| 2022-08-26 | 267.60 | 272.40 | 266.00 | 266.30 | 10.2M |
| 2022-08-25 | 266.00 | 268.00 | 262.20 | 263.60 | 6.3M |
| 2022-08-24 | 265.40 | 269.90 | 261.50 | 268.80 | 13.9M |
| 2022-08-23 | 263.00 | 269.60 | 260.60 | 267.80 | 15.2M |
| 2022-08-22 | 253.50 | 264.70 | 251.61 | 263.30 | 18.6M |
| 2022-08-19 | 253.00 | 256.10 | 253.00 | 256.10 | 20.4M |
| 2022-08-18 | 253.80 | 258.50 | 253.30 | 256.20 | 30.4M |
| 2022-08-17 | 262.50 | 268.60 | 256.74 | 258.40 | 25.4M |
| 2022-08-16 | 265.00 | 271.30 | 259.90 | 269.10 | 28.1M |
| 2022-08-15 | 271.70 | 273.70 | 254.10 | 266.70 | 31.2M |
| 2022-08-12 | 266.00 | 274.90 | 262.06 | 271.60 | 44.8M |
| 2022-08-11 | 271.40 | 273.00 | 242.60 | 265.80 | 87.0M |
| 2022-08-10 | 297.90 | 302.70 | 279.50 | 279.50 | 100.2M |
| 2022-08-09 | 306.40 | 310.40 | 302.50 | 304.00 | 14.0M |
| 2022-08-08 | 308.40 | 311.30 | 305.40 | 309.20 | 14.1M |
| 2022-08-05 | 303.00 | 313.20 | 299.40 | 307.90 | 14.1M |
| 2022-08-04 | 305.00 | 310.10 | 303.90 | 305.20 | 12.2M |
| 2022-08-03 | 307.40 | 308.50 | 305.00 | 307.00 | 15.9M |
| 2022-08-02 | 300.00 | 313.90 | 298.60 | 310.50 | 21.2M |
| 2022-08-01 | 284.90 | 297.60 | 284.90 | 297.60 | 11.8M |
| 2022-07-29 | 292.00 | 293.80 | 285.60 | 291.80 | 33.0M |
| 2022-07-28 | 303.10 | 304.50 | 292.70 | 295.50 | 30.6M |
| 2022-07-27 | 310.00 | 319.80 | 303.50 | 303.50 | 85.6M |
| 2022-07-26 | 303.80 | 308.90 | 300.00 | 308.90 | 40.6M |
| 2022-07-25 | 312.00 | 313.44 | 304.50 | 305.00 | 29.5M |
| 2022-07-22 | 309.40 | 319.34 | 305.00 | 316.50 | 20.6M |
| 2022-07-21 | 302.00 | 314.20 | 298.20 | 314.20 | 26.4M |
| 2022-07-20 | 295.00 | 315.05 | 295.00 | 303.00 | 45.8M |
| 2022-07-19 | 309.00 | 309.10 | 291.35 | 301.00 | 46.7M |
| 2022-07-18 | 330.00 | 337.40 | 308.35 | 308.35 | 71.8M |