173.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 173.40 | 174.00 | 172.10 | 173.00 | 3.4M |
| 2025-09-26 | 171.40 | 174.00 | 170.80 | 173.00 | 4.9M |
| 2025-09-25 | 171.60 | 174.55 | 167.20 | 171.25 | 10.7M |
| 2025-09-24 | 155.70 | 157.50 | 155.00 | 156.00 | 3.0M |
| 2025-09-23 | 152.80 | 155.70 | 152.45 | 155.70 | 2.4M |
| 2025-09-22 | 153.00 | 153.20 | 151.30 | 152.45 | 2.1M |
| 2025-09-19 | 152.05 | 154.30 | 151.35 | 152.35 | 2.7M |
| 2025-09-18 | 155.00 | 156.55 | 152.70 | 154.60 | 2.1M |
| 2025-09-17 | 151.95 | 155.15 | 151.50 | 154.65 | 3.2M |
| 2025-09-16 | 148.50 | 151.95 | 147.90 | 151.20 | 3.0M |
| 2025-09-15 | 146.55 | 148.10 | 146.25 | 148.10 | 1.7M |
| 2025-09-12 | 147.85 | 147.90 | 145.05 | 146.15 | 1.6M |
| 2025-09-11 | 148.40 | 149.30 | 147.15 | 147.80 | 1.9M |
| 2025-09-10 | 148.35 | 150.55 | 148.35 | 148.60 | 1.8M |
| 2025-09-09 | 147.75 | 150.10 | 147.65 | 147.90 | 1.6M |
| 2025-09-08 | 145.65 | 148.10 | 145.05 | 147.60 | 1.0M |
| 2025-09-05 | 145.75 | 147.00 | 145.40 | 145.55 | 1.6M |
| 2025-09-04 | 142.60 | 146.50 | 142.45 | 145.05 | 1.9M |
| 2025-09-03 | 138.35 | 142.30 | 138.35 | 142.10 | 1.9M |
| 2025-09-02 | 138.40 | 138.80 | 136.85 | 138.30 | 1.9M |
| 2025-09-01 | 138.85 | 139.35 | 137.40 | 138.40 | 1.1M |
| 2025-08-29 | 141.00 | 141.20 | 138.75 | 138.85 | 1.3M |
| 2025-08-28 | 141.90 | 143.30 | 140.70 | 141.30 | 1.0M |
| 2025-08-27 | 142.20 | 142.80 | 140.55 | 141.55 | 1.3M |
| 2025-08-26 | 141.90 | 143.25 | 141.10 | 142.20 | 2.6M |
| 2025-08-25 | 145.15 | 145.30 | 141.95 | 142.15 | 1.3M |
| 2025-08-22 | 142.10 | 145.70 | 142.10 | 145.15 | 1.6M |
| 2025-08-21 | 143.70 | 144.70 | 141.70 | 142.60 | 2.2M |
| 2025-08-20 | 143.70 | 144.85 | 143.40 | 144.20 | 1.8M |
| 2025-08-19 | 144.00 | 145.95 | 143.70 | 144.25 | 1.9M |
| 2025-08-18 | 142.60 | 144.90 | 142.20 | 144.00 | 3.2M |
| 2025-08-15 | 142.35 | 143.80 | 141.15 | 143.15 | 1.8M |
| 2025-08-14 | 143.00 | 143.30 | 140.85 | 141.40 | 2.2M |
| 2025-08-13 | 140.00 | 143.75 | 140.00 | 143.35 | 2.5M |
| 2025-08-12 | 137.55 | 139.80 | 137.00 | 139.80 | 2.1M |
| 2025-08-11 | 139.50 | 139.70 | 137.25 | 137.50 | 1.7M |
| 2025-08-08 | 134.95 | 138.75 | 134.95 | 138.70 | 3.3M |
| 2025-08-07 | 131.95 | 135.50 | 131.70 | 134.25 | 2.5M |
| 2025-08-06 | 130.75 | 131.85 | 130.65 | 131.80 | 1.5M |
| 2025-08-05 | 129.35 | 130.30 | 128.80 | 130.30 | 1.1M |
| 2025-08-04 | 128.35 | 128.90 | 127.50 | 128.90 | 1.6M |
| 2025-08-01 | 129.20 | 130.55 | 128.15 | 128.35 | 2.5M |
| 2025-07-31 | 135.65 | 136.20 | 132.00 | 132.35 | 2.9M |
| 2025-07-30 | 135.35 | 137.40 | 135.30 | 135.85 | 1.7M |
| 2025-07-29 | 136.70 | 136.70 | 136.70 | 136.70 | 1.6M |
| 2025-07-28 | 145.15 | 145.85 | 139.50 | 140.80 | 1.7M |
| 2025-07-25 | 143.00 | 144.25 | 142.50 | 144.25 | 1.4M |
| 2025-07-24 | 146.30 | 146.40 | 143.25 | 143.65 | 2.0M |
| 2025-07-23 | 142.40 | 144.95 | 142.30 | 144.95 | 2.3M |
| 2025-07-22 | 141.00 | 142.45 | 140.60 | 141.00 | 1.5M |
| 2025-07-21 | 139.40 | 141.45 | 139.10 | 140.80 | 2.4M |
| 2025-07-18 | 137.25 | 139.90 | 136.75 | 139.10 | 2.1M |
| 2025-07-17 | 136.40 | 136.55 | 134.65 | 136.15 | 1.4M |
| 2025-07-16 | 134.30 | 137.05 | 134.30 | 135.50 | 1.3M |
| 2025-07-15 | 134.25 | 136.75 | 134.25 | 135.25 | 1.1M |
| 2025-07-14 | 134.15 | 135.60 | 133.95 | 134.00 | 1.3M |
| 2025-07-11 | 137.50 | 138.15 | 135.50 | 135.50 | 1.4M |
| 2025-07-10 | 136.80 | 138.65 | 136.30 | 138.55 | 1.5M |
| 2025-07-09 | 135.25 | 137.05 | 134.80 | 136.15 | 1.0M |
| 2025-07-08 | 136.95 | 137.00 | 134.50 | 135.25 | 1.8M |
| 2025-07-07 | 138.10 | 138.30 | 136.35 | 137.05 | 1.5M |
| 2025-07-04 | 137.35 | 138.75 | 136.55 | 138.10 | 1.8M |
| 2025-07-03 | 138.00 | 139.75 | 137.50 | 137.80 | 1.7M |
| 2025-07-02 | 136.60 | 138.25 | 135.40 | 137.25 | 2.0M |
| 2025-07-01 | 132.50 | 135.90 | 132.50 | 135.90 | 3.2M |
| 2025-06-30 | 133.25 | 133.25 | 131.60 | 132.90 | 6.8M |
| 2025-06-27 | 133.85 | 134.15 | 132.15 | 133.15 | 4.1M |
| 2025-06-26 | 134.15 | 139.95 | 131.50 | 134.60 | 6.6M |
| 2025-06-25 | 129.80 | 132.20 | 129.15 | 129.75 | 3.8M |
| 2025-06-24 | 126.90 | 129.45 | 126.50 | 129.00 | 4.0M |
| 2025-06-23 | 128.55 | 128.60 | 124.30 | 125.20 | 4.0M |
| 2025-06-19 | 130.35 | 131.10 | 128.55 | 128.55 | 6.2M |
| 2025-06-18 | 132.20 | 133.05 | 130.25 | 130.75 | 2.7M |
| 2025-06-17 | 133.45 | 133.70 | 130.75 | 130.75 | 2.4M |
| 2025-06-16 | 131.25 | 135.15 | 130.60 | 134.20 | 4.6M |
| 2025-06-13 | 131.00 | 132.10 | 129.85 | 131.10 | 2.9M |
| 2025-06-12 | 134.25 | 135.25 | 132.60 | 132.70 | 3.6M |
| 2025-06-11 | 138.25 | 138.50 | 135.40 | 135.40 | 2.5M |
| 2025-06-10 | 139.30 | 140.30 | 138.40 | 138.90 | 1.9M |
| 2025-06-09 | 137.40 | 139.50 | 137.40 | 138.85 | 2.1M |
| 2025-06-05 | 137.00 | 137.85 | 136.05 | 137.40 | 1.5M |
| 2025-06-04 | 136.40 | 137.80 | 136.10 | 137.00 | 2.0M |
| 2025-06-03 | 137.20 | 137.80 | 135.50 | 136.40 | 1.7M |
| 2025-06-02 | 136.00 | 137.85 | 135.75 | 137.20 | 2.4M |
| 2025-05-30 | 137.10 | 138.55 | 136.95 | 137.30 | 3.7M |
| 2025-05-28 | 139.25 | 139.55 | 137.20 | 138.00 | 1.3M |
| 2025-05-27 | 139.70 | 140.20 | 138.10 | 139.15 | 2.1M |
| 2025-05-26 | 140.35 | 140.85 | 138.80 | 139.70 | 0.9M |
| 2025-05-23 | 138.80 | 141.30 | 137.70 | 138.85 | 2.6M |
| 2025-05-22 | 140.00 | 140.90 | 138.70 | 139.35 | 2.7M |
| 2025-05-21 | 141.65 | 141.65 | 139.40 | 140.95 | 2.6M |
| 2025-05-20 | 143.90 | 143.90 | 140.00 | 142.10 | 4.5M |
| 2025-05-19 | 145.80 | 146.20 | 143.30 | 144.05 | 2.3M |
| 2025-05-16 | 145.75 | 148.75 | 145.05 | 145.85 | 3.4M |
| 2025-05-15 | 144.70 | 145.65 | 143.45 | 144.75 | 3.7M |
| 2025-05-14 | 147.35 | 147.45 | 144.55 | 144.90 | 3.0M |
| 2025-05-13 | 144.00 | 146.95 | 143.95 | 146.80 | 4.0M |
| 2025-05-12 | 140.00 | 145.50 | 140.00 | 144.25 | 4.0M |
| 2025-05-09 | 136.85 | 139.15 | 136.85 | 138.90 | 1.7M |
| 2025-05-08 | 133.95 | 138.20 | 133.60 | 136.85 | 2.2M |
| 2025-05-07 | 138.10 | 138.60 | 136.60 | 136.90 | 2.4M |
| 2025-05-06 | 139.00 | 139.90 | 138.20 | 139.35 | 2.9M |
| 2025-05-05 | 140.80 | 141.25 | 139.50 | 139.50 | 1.9M |
| 2025-05-02 | 141.10 | 142.00 | 139.70 | 140.70 | 2.1M |
| 2025-04-30 | 138.90 | 140.35 | 138.35 | 140.05 | 1.6M |
| 2025-04-29 | 141.20 | 141.20 | 138.55 | 139.05 | 2.6M |
| 2025-04-28 | 142.00 | 142.00 | 140.20 | 140.65 | 2.4M |
| 2025-04-25 | 142.85 | 143.25 | 141.15 | 141.40 | 2.1M |
| 2025-04-24 | 141.95 | 142.85 | 140.70 | 141.75 | 2.2M |
| 2025-04-23 | 143.25 | 145.00 | 142.10 | 143.00 | 2.6M |
| 2025-04-22 | 140.00 | 143.35 | 139.95 | 141.75 | 2.5M |
| 2025-04-17 | 137.95 | 139.65 | 137.35 | 139.00 | 1.5M |
| 2025-04-16 | 136.10 | 138.90 | 136.10 | 138.65 | 3.1M |
| 2025-04-15 | 136.15 | 137.25 | 135.00 | 137.20 | 2.5M |
| 2025-04-14 | 133.80 | 136.10 | 132.75 | 135.65 | 2.9M |
| 2025-04-11 | 130.60 | 131.50 | 128.85 | 131.15 | 3.8M |
| 2025-04-10 | 131.45 | 134.60 | 128.45 | 128.90 | 4.3M |
| 2025-04-09 | 121.60 | 125.75 | 121.15 | 124.15 | 5.6M |
| 2025-04-08 | 124.90 | 126.55 | 123.50 | 125.05 | 4.0M |
| 2025-04-07 | 121.10 | 130.50 | 120.00 | 122.90 | 6.3M |
| 2025-04-04 | 129.50 | 130.90 | 124.25 | 128.15 | 8.7M |
| 2025-04-03 | 131.80 | 131.85 | 127.00 | 129.80 | 8.0M |
| 2025-04-02 | 134.80 | 135.10 | 133.50 | 134.90 | 4.8M |
| 2025-04-01 | 132.80 | 135.95 | 132.60 | 134.80 | 2.8M |
| 2025-03-31 | 132.00 | 133.05 | 130.25 | 131.85 | 4.1M |
| 2025-03-28 | 132.05 | 135.45 | 130.00 | 132.85 | 6.6M |
| 2025-03-27 | 126.15 | 135.70 | 126.00 | 133.35 | 10.0M |
| 2025-03-26 | 136.00 | 136.10 | 131.90 | 132.80 | 3.8M |
| 2025-03-25 | 135.30 | 137.10 | 133.40 | 135.30 | 5.8M |
| 2025-03-24 | 135.65 | 137.05 | 133.85 | 134.90 | 3.0M |
| 2025-03-21 | 135.60 | 136.80 | 133.90 | 135.25 | 6.6M |
| 2025-03-20 | 137.80 | 139.60 | 136.65 | 136.95 | 3.6M |
| 2025-03-19 | 135.15 | 137.90 | 134.95 | 137.70 | 2.4M |
| 2025-03-18 | 135.45 | 136.55 | 134.55 | 135.70 | 3.2M |
| 2025-03-17 | 134.05 | 136.15 | 133.00 | 134.80 | 3.1M |
| 2025-03-14 | 133.40 | 135.60 | 132.70 | 134.05 | 2.5M |
| 2025-03-13 | 134.45 | 135.70 | 133.25 | 133.40 | 2.7M |
| 2025-03-12 | 139.80 | 140.50 | 132.25 | 134.90 | 7.6M |
| 2025-03-11 | 149.05 | 149.70 | 139.30 | 140.05 | 4.8M |
| 2025-03-10 | 145.40 | 150.15 | 145.25 | 149.05 | 3.5M |
| 2025-03-07 | 141.25 | 145.30 | 140.60 | 144.70 | 3.5M |
| 2025-03-06 | 142.30 | 145.05 | 141.00 | 143.25 | 3.3M |
| 2025-03-05 | 139.45 | 140.70 | 138.80 | 139.95 | 3.0M |
| 2025-03-04 | 141.45 | 144.35 | 139.20 | 139.35 | 3.5M |
| 2025-03-03 | 143.65 | 144.85 | 142.20 | 142.45 | 2.4M |
| 2025-02-28 | 143.65 | 144.40 | 142.95 | 144.15 | 4.6M |
| 2025-02-27 | 144.95 | 147.10 | 144.05 | 144.65 | 3.1M |
| 2025-02-26 | 143.40 | 147.05 | 143.20 | 146.20 | 3.1M |
| 2025-02-25 | 140.80 | 144.40 | 140.25 | 144.10 | 3.6M |
| 2025-02-24 | 141.45 | 142.80 | 140.40 | 142.80 | 1.9M |
| 2025-02-21 | 141.25 | 143.15 | 140.60 | 141.45 | 3.5M |
| 2025-02-20 | 142.00 | 142.20 | 140.20 | 141.70 | 3.2M |
| 2025-02-19 | 144.80 | 146.00 | 141.30 | 142.15 | 3.6M |
| 2025-02-18 | 149.65 | 149.65 | 144.25 | 144.95 | 5.3M |
| 2025-02-17 | 150.65 | 152.20 | 150.10 | 150.45 | 2.2M |
| 2025-02-14 | 152.50 | 153.30 | 151.30 | 151.30 | 1.9M |
| 2025-02-13 | 151.45 | 152.65 | 150.30 | 152.15 | 2.2M |
| 2025-02-12 | 148.60 | 151.80 | 147.75 | 150.30 | 2.5M |
| 2025-02-11 | 148.20 | 150.30 | 148.00 | 150.20 | 1.4M |
| 2025-02-10 | 148.20 | 149.60 | 147.40 | 148.75 | 2.3M |
| 2025-02-07 | 150.75 | 151.75 | 147.25 | 148.10 | 2.5M |
| 2025-02-06 | 148.25 | 151.30 | 147.60 | 150.80 | 2.8M |
| 2025-02-05 | 147.75 | 148.70 | 146.50 | 148.00 | 2.4M |
| 2025-02-04 | 145.40 | 148.40 | 144.45 | 148.30 | 2.8M |
| 2025-02-03 | 145.00 | 147.00 | 144.60 | 145.60 | 4.6M |
| 2025-01-31 | 148.00 | 151.25 | 147.40 | 148.20 | 5.3M |
| 2025-01-30 | 145.95 | 152.65 | 144.55 | 148.70 | 11.4M |
| 2025-01-29 | 153.95 | 154.75 | 152.45 | 154.00 | 3.2M |
| 2025-01-28 | 149.90 | 153.50 | 149.55 | 152.60 | 2.3M |
| 2025-01-27 | 149.65 | 152.25 | 149.00 | 149.35 | 2.3M |
| 2025-01-24 | 149.50 | 151.95 | 148.45 | 150.50 | 1.9M |
| 2025-01-23 | 149.10 | 149.70 | 146.65 | 148.40 | 3.3M |
| 2025-01-22 | 149.20 | 150.45 | 148.75 | 149.45 | 2.2M |
| 2025-01-21 | 149.10 | 149.75 | 148.35 | 149.20 | 1.9M |
| 2025-01-20 | 150.00 | 151.10 | 148.05 | 149.10 | 2.1M |
| 2025-01-17 | 148.90 | 151.75 | 147.85 | 150.95 | 3.2M |
| 2025-01-16 | 150.60 | 151.50 | 148.05 | 148.20 | 2.2M |
| 2025-01-15 | 144.50 | 148.75 | 144.50 | 148.10 | 2.0M |
| 2025-01-14 | 144.75 | 145.35 | 144.00 | 144.35 | 1.7M |
| 2025-01-13 | 144.00 | 144.85 | 143.45 | 143.75 | 1.6M |
| 2025-01-10 | 145.80 | 146.25 | 144.30 | 144.55 | 1.4M |
| 2025-01-09 | 145.50 | 146.25 | 144.55 | 146.25 | 1.6M |
| 2025-01-08 | 149.20 | 150.30 | 145.80 | 146.75 | 2.0M |
| 2025-01-07 | 146.45 | 150.50 | 146.00 | 149.30 | 3.3M |
| 2025-01-03 | 148.10 | 148.90 | 146.30 | 146.75 | 1.7M |
| 2025-01-02 | 149.95 | 150.85 | 146.80 | 148.75 | 1.8M |