Last Update: 2025-09-30
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
2021-12-31 2,858.84 2,858.84 2,858.84 2,858.84 14.1M
2021-12-30 2,834.14 2,834.14 2,834.14 2,834.14 14.7M
2021-12-29 2,821.98 2,821.98 2,821.98 2,821.98 8.1M
2021-12-28 2,819.34 2,819.34 2,819.34 2,819.34 23.2M
2021-12-24 2,797.51 2,797.51 2,797.51 2,797.51 6.7M
2021-12-23 2,790.41 2,790.41 2,790.41 2,790.41 18.1M
2021-12-22 2,752.89 2,752.89 2,752.89 2,752.89 29.0M
2021-12-21 2,692.58 2,692.58 2,692.58 2,692.58 22.0M
2021-12-20 2,665.51 2,665.51 2,665.51 2,665.51 29.9M
2021-12-17 2,762.60 2,762.60 2,762.60 2,762.60 49.1M
2021-12-16 2,826.23 2,826.23 2,826.23 2,826.23 22.1M
2021-12-15 2,806.49 2,806.49 2,806.49 2,806.49 32.9M
2021-12-14 2,810.95 2,810.95 2,810.95 2,810.95 33.3M
2021-12-13 2,875.00 2,875.00 2,875.00 2,875.00 26.5M
2021-12-10 2,891.53 2,891.53 2,891.53 2,891.53 20.0M
2021-12-09 2,924.84 2,924.84 2,924.84 2,924.84 19.8M
2021-12-08 2,904.63 2,904.63 2,904.63 2,904.63 24.9M
2021-12-07 2,878.76 2,878.76 2,878.76 2,878.76 41.2M
2021-12-06 2,794.53 2,794.53 2,794.53 2,794.53 41.9M
2021-12-03 2,839.03 2,839.03 2,839.03 2,839.03 92.1M
2021-12-02 2,790.64 2,790.64 2,790.64 2,790.64 149.4M
2021-12-01 2,802.87 2,802.87 2,802.87 2,802.87 51.4M
2021-11-30 2,800.69 2,800.69 2,800.69 2,800.69 107.4M
2021-11-29 2,845.33 2,845.33 2,845.33 2,845.33 115.7M
2021-11-26 2,882.20 2,882.20 2,882.20 2,882.20 178.5M
2021-11-25 3,061.56 3,061.56 3,061.56 3,061.56 53.5M
2021-11-24 3,070.75 3,070.75 3,070.75 3,070.75 99.0M
2021-11-23 3,030.12 3,030.12 3,030.12 3,030.12 51.2M
2021-11-22 3,076.46 3,076.46 3,076.46 3,076.46 53.9M
2021-11-19 3,152.44 3,152.44 3,152.44 3,152.44 58.5M
2021-11-18 3,117.32 3,117.32 3,117.32 3,117.32 52.6M
2021-11-17 3,141.01 3,141.01 3,141.01 3,141.01 140.8M
2021-11-16 3,126.58 3,126.58 3,126.58 3,126.58 353.3M
2021-11-15 3,038.05 3,038.05 3,038.05 3,038.05 111.3M
2021-11-12 2,990.28 2,990.28 2,990.28 2,990.28 248.1M
2021-11-11 2,952.84 2,952.84 2,952.84 2,952.84 22.4M
2021-11-10 2,940.59 2,940.59 2,940.59 2,940.59 52.9M
2021-11-09 2,928.83 2,928.83 2,928.83 2,928.83 50.5M
2021-11-08 2,953.69 2,953.69 2,953.69 2,953.69 73.9M
2021-11-05 2,884.30 2,884.30 2,884.30 2,884.30 61.1M
2021-11-04 2,908.74 2,908.74 2,908.74 2,908.74 50.6M
2021-11-03 2,896.53 2,896.53 2,896.53 2,896.53 66.3M
2021-11-02 2,929.61 2,929.61 2,929.61 2,929.61 117.0M
2021-11-01 2,937.63 2,937.63 2,937.63 2,937.63 99.1M
2021-10-29 2,918.56 2,918.56 2,918.56 2,918.56 15.8M
2021-10-28 2,912.32 2,912.32 2,912.32 2,912.32 68.9M
2021-10-27 2,913.02 2,913.02 2,913.02 2,913.02 24.0M
2021-10-26 2,931.59 2,931.59 2,931.59 2,931.59 24.0M
2021-10-25 2,926.50 2,926.50 2,926.50 2,926.50 34.7M
2021-10-22 2,934.52 2,934.52 2,934.52 2,934.52 23.4M
2021-10-21 2,936.84 2,936.84 2,936.84 2,936.84 24.1M
2021-10-20 2,934.11 2,934.11 2,934.11 2,934.11 36.1M
2021-10-19 2,964.91 2,964.91 2,964.91 2,964.91 23.0M
2021-10-18 2,992.66 2,992.66 2,992.66 2,992.66 30.4M
2021-10-15 2,986.49 2,986.49 2,986.49 2,986.49 32.7M
2021-10-12 2,927.05 2,927.05 2,927.05 2,927.05 18.9M
2021-10-11 2,915.98 2,915.98 2,915.98 2,915.98 38.3M
2021-10-08 2,853.92 2,853.92 2,853.92 2,853.92 26.8M
2021-10-07 2,846.71 2,846.71 2,846.71 2,846.71 29.7M
2021-10-06 2,772.59 2,772.59 2,772.59 2,772.59 36.7M
2021-10-05 2,769.87 2,769.87 2,769.87 2,769.87 25.7M
2021-10-04 2,758.16 2,758.16 2,758.16 2,758.16 41.8M
2021-09-30 2,733.16 2,733.16 2,733.16 2,733.16 30.3M
2021-09-29 2,696.75 2,696.75 2,696.75 2,696.75 19.7M
2021-09-28 2,718.97 2,718.97 2,718.97 2,718.97 24.6M
2021-09-27 2,710.73 2,710.73 2,710.73 2,710.73 14.8M
2021-09-24 2,705.09 2,705.09 2,705.09 2,705.09 23.6M
2021-09-23 2,739.43 2,739.43 2,739.43 2,739.43 30.2M
2021-09-21 2,683.48 2,683.48 2,683.48 2,683.48 17.8M
2021-09-20 2,655.36 2,655.36 2,655.36 2,655.36 27.1M
2021-09-17 2,745.99 2,745.99 2,745.99 2,745.99 52.2M
2021-09-16 2,740.40 2,740.40 2,740.40 2,740.40 48.5M
2021-09-15 2,773.88 2,773.88 2,773.88 2,773.88 28.9M
2021-09-14 2,793.96 2,793.96 2,793.96 2,793.96 20.2M
2021-09-13 2,850.55 2,850.55 2,850.55 2,850.55 32.8M
2021-09-10 2,839.22 2,839.22 2,839.22 2,839.22 28.1M
2021-09-09 2,830.73 2,830.73 2,830.73 2,830.73 33.1M
2021-09-08 2,848.81 2,848.81 2,848.81 2,848.81 36.3M
2021-09-07 2,813.64 2,813.64 2,813.64 2,813.64 33.0M
2021-09-06 2,801.96 2,801.96 2,801.96 2,801.96 38.8M
2021-09-03 2,767.44 2,767.44 2,767.44 2,767.44 51.9M
2021-09-02 2,767.65 2,767.65 2,767.65 2,767.65 30.1M
2021-09-01 2,756.81 2,756.81 2,756.81 2,756.81 37.1M
2021-08-31 2,721.95 2,721.95 2,721.95 2,721.95 43.6M
2021-08-30 2,697.15 2,697.15 2,697.15 2,697.15 22.0M
2021-08-27 2,677.47 2,677.47 2,677.47 2,677.47 17.7M
2021-08-26 2,687.54 2,687.54 2,687.54 2,687.54 31.1M
2021-08-25 2,705.96 2,705.96 2,705.96 2,705.96 31.2M
2021-08-24 2,655.94 2,655.94 2,655.94 2,655.94 30.7M
2021-08-23 2,588.55 2,588.55 2,588.55 2,588.55 26.3M
2021-08-20 2,535.71 2,535.71 2,535.71 2,535.71 33.8M
2021-08-19 2,657.00 2,657.00 2,657.00 2,657.00 43.9M
2021-08-18 2,695.84 2,695.84 2,695.84 2,695.84 20.4M
2021-08-17 2,675.30 2,675.30 2,675.30 2,675.30 30.1M
2021-08-16 2,759.77 2,759.77 2,759.77 2,759.77 26.7M
2021-08-13 2,750.18 2,750.18 2,750.18 2,750.18 31.3M
2021-08-12 2,751.98 2,751.98 2,751.98 2,751.98 34.7M
2021-08-11 2,737.17 2,737.17 2,737.17 2,737.17 15.6M
2021-08-10 2,725.71 2,725.71 2,725.71 2,725.71 14.1M
2021-08-09 2,714.62 2,714.62 2,714.62 2,714.62 21.2M
2021-08-06 2,696.96 2,696.96 2,696.96 2,696.96 11.8M
2021-08-05 2,688.61 2,688.61 2,688.61 2,688.61 29.8M
2021-08-04 2,705.65 2,705.65 2,705.65 2,705.65 26.6M
2021-08-03 2,725.30 2,725.30 2,725.30 2,725.30 25.5M
2021-08-02 2,715.45 2,715.45 2,715.45 2,715.45 22.8M
2021-07-30 2,682.92 2,682.92 2,682.92 2,682.92 26.6M
2021-07-29 2,634.67 2,634.67 2,634.67 2,634.67 32.1M
2021-07-28 2,570.73 2,570.73 2,570.73 2,570.73 43.4M
2021-07-27 2,555.52 2,555.52 2,555.52 2,555.52 47.0M
2021-07-26 2,592.86 2,592.86 2,592.86 2,592.86 38.5M
2021-07-23 2,621.21 2,621.21 2,621.21 2,621.21 18.5M
2021-07-22 2,664.37 2,664.37 2,664.37 2,664.37 32.0M
2021-07-21 2,590.59 2,590.59 2,590.59 2,590.59 24.3M
2021-07-20 2,562.73 2,562.73 2,562.73 2,562.73 38.4M
2021-07-19 2,633.85 2,633.85 2,633.85 2,633.85 35.8M
2021-07-16 2,690.28 2,690.28 2,690.28 2,690.28 42.0M
2021-07-15 2,726.13 2,726.13 2,726.13 2,726.13 42.8M
2021-07-14 2,702.54 2,702.54 2,702.54 2,702.54 69.4M
2021-07-13 2,738.43 2,738.43 2,738.43 2,738.43 27.1M
2021-07-12 2,726.36 2,726.36 2,726.36 2,726.36 23.1M
2021-07-09 2,696.12 2,696.12 2,696.12 2,696.12 41.6M
2021-07-08 2,718.23 2,718.23 2,718.23 2,718.23 39.8M
2021-07-07 2,784.04 2,784.04 2,784.04 2,784.04 53.5M
2021-07-06 2,806.26 2,806.26 2,806.26 2,806.26 27.9M
2021-07-05 2,819.42 2,819.42 2,819.42 2,819.42 40.4M
2021-07-02 2,801.69 2,801.69 2,801.69 2,801.69 37.2M
2021-06-30 2,805.02 2,805.02 2,805.02 2,805.02 41.0M
2021-06-29 2,813.08 2,813.08 2,813.08 2,813.08 66.7M
2021-06-28 2,851.93 2,851.93 2,851.93 2,851.93 33.1M
2021-06-25 2,839.98 2,839.98 2,839.98 2,839.98 33.7M
2021-06-24 2,813.07 2,813.07 2,813.07 2,813.07 29.9M
2021-06-23 2,835.36 2,835.36 2,835.36 2,835.36 37.6M
2021-06-22 2,808.95 2,808.95 2,808.95 2,808.95 46.8M
2021-06-21 2,791.91 2,791.91 2,791.91 2,791.91 38.1M
2021-06-18 2,863.26 2,863.26 2,863.26 2,863.26 66.2M
2021-06-17 2,879.25 2,879.25 2,879.25 2,879.25 53.2M
2021-06-16 2,889.31 2,889.31 2,889.31 2,889.31 51.7M
2021-06-15 2,912.26 2,912.26 2,912.26 2,912.26 51.7M
2021-06-11 2,903.89 2,903.89 2,903.89 2,903.89 27.0M
2021-06-10 2,877.55 2,877.55 2,877.55 2,877.55 44.7M
2021-06-09 2,896.74 2,896.74 2,896.74 2,896.74 54.0M
2021-06-08 2,872.83 2,872.83 2,872.83 2,872.83 53.3M
2021-06-07 2,842.54 2,842.54 2,842.54 2,842.54 70.5M
2021-06-04 2,821.03 2,821.03 2,821.03 2,821.03 55.7M
2021-06-03 2,829.31 2,829.31 2,829.31 2,829.31 437.9M
2021-06-02 2,885.43 2,885.43 2,885.43 2,885.43 27.1M
2021-06-01 2,876.97 2,876.97 2,876.97 2,876.97 25.0M
2021-05-31 2,868.88 2,868.88 2,868.88 2,868.88 29.1M
2021-05-28 2,862.11 2,862.11 2,862.11 2,862.11 33.9M
2021-05-27 2,865.57 2,865.57 2,865.57 2,865.57 51.1M
2021-05-26 2,871.19 2,871.19 2,871.19 2,871.19 30.9M
2021-05-25 2,854.86 2,854.86 2,854.86 2,854.86 30.8M
2021-05-24 2,818.81 2,818.81 2,818.81 2,818.81 22.1M
2021-05-21 2,812.86 2,812.86 2,812.86 2,812.86 30.3M
2021-05-20 2,766.55 2,766.55 2,766.55 2,766.55 32.7M
2021-05-18 2,803.70 2,803.70 2,803.70 2,803.70 37.4M
2021-05-17 2,780.53 2,780.53 2,780.53 2,780.53 31.5M
2021-05-14 2,754.16 2,754.16 2,754.16 2,754.16 57.8M
2021-05-13 2,712.28 2,712.28 2,712.28 2,712.28 39.3M
2021-05-12 2,802.41 2,802.41 2,802.41 2,802.41 62.7M
2021-05-11 2,771.32 2,771.32 2,771.32 2,771.32 75.7M
2021-05-10 2,820.04 2,820.04 2,820.04 2,820.04 64.8M
2021-05-07 2,807.67 2,807.67 2,807.67 2,807.67 54.0M
2021-05-06 2,831.97 2,831.97 2,831.97 2,831.97 24.0M
2021-05-05 2,816.52 2,816.52 2,816.52 2,816.52 31.7M
2021-05-04 2,818.52 2,818.52 2,818.52 2,818.52 34.8M
2021-05-03 2,787.11 2,787.11 2,787.11 2,787.11 32.0M
2021-04-30 2,806.43 2,806.43 2,806.43 2,806.43 27.2M
2021-04-29 2,842.96 2,842.96 2,842.96 2,842.96 37.7M
2021-04-28 2,826.17 2,826.17 2,826.17 2,826.17 23.2M
2021-04-27 2,834.81 2,834.81 2,834.81 2,834.81 23.5M
2021-04-26 2,830.98 2,830.98 2,830.98 2,830.98 37.5M
2021-04-23 2,809.07 2,809.07 2,809.07 2,809.07 23.2M
2021-04-22 2,800.14 2,800.14 2,800.14 2,800.14 25.6M
2021-04-21 2,784.06 2,784.06 2,784.06 2,784.06 42.3M
2021-04-20 2,868.99 2,868.99 2,868.99 2,868.99 31.9M
2021-04-19 2,906.42 2,906.42 2,906.42 2,906.42 38.4M
2021-04-16 2,907.37 2,907.37 2,907.37 2,907.37 44.8M
2021-04-15 2,893.03 2,893.03 2,893.03 2,893.03 24.5M
2021-04-14 2,891.05 2,891.05 2,891.05 2,891.05 45.0M
2021-04-13 2,848.26 2,848.26 2,848.26 2,848.26 35.6M
2021-04-12 2,825.66 2,825.66 2,825.66 2,825.66 37.2M
2021-04-09 2,861.56 2,861.56 2,861.56 2,861.56 38.0M
2021-04-08 2,881.06 2,881.06 2,881.06 2,881.06 33.1M
2021-04-07 2,875.83 2,875.83 2,875.83 2,875.83 43.6M
2021-04-01 2,845.91 2,845.91 2,845.91 2,845.91 50.9M
2021-03-31 2,818.09 2,818.09 2,818.09 2,818.09 43.5M
2021-03-30 2,809.20 2,809.20 2,809.20 2,809.20 61.9M
2021-03-29 2,790.44 2,790.44 2,790.44 2,790.44 46.0M
2021-03-26 2,798.79 2,798.79 2,798.79 2,798.79 65.7M
2021-03-25 2,761.28 2,761.28 2,761.28 2,761.28 102.4M
2021-03-24 2,695.17 2,695.17 2,695.17 2,695.17 60.1M
2021-03-23 2,782.32 2,782.32 2,782.32 2,782.32 53.2M
2021-03-22 2,865.34 2,865.34 2,865.34 2,865.34 42.3M
2021-03-19 2,901.48 2,901.48 2,901.48 2,901.48 67.4M
2021-03-18 2,938.80 2,938.80 2,938.80 2,938.80 55.4M
2021-03-17 2,913.11 2,913.11 2,913.11 2,913.11 43.2M
2021-03-16 2,870.59 2,870.59 2,870.59 2,870.59 35.0M
2021-03-15 2,877.72 2,877.72 2,877.72 2,877.72 42.9M
2021-03-12 2,883.74 2,883.74 2,883.74 2,883.74 55.2M
2021-03-11 2,855.57 2,855.57 2,855.57 2,855.57 56.1M
2021-03-10 2,781.23 2,781.23 2,781.23 2,781.23 38.5M
2021-03-09 2,779.74 2,779.74 2,779.74 2,779.74 77.7M
2021-03-08 2,687.02 2,687.02 2,687.02 2,687.02 82.8M
2021-03-05 2,743.48 2,743.48 2,743.48 2,743.48 64.7M
2021-03-04 2,753.67 2,753.67 2,753.67 2,753.67 58.8M
2021-03-03 2,789.68 2,789.68 2,789.68 2,789.68 75.3M
2021-03-02 2,748.67 2,748.67 2,748.67 2,748.67 89.8M
2021-03-01 2,810.35 2,810.35 2,810.35 2,810.35 39.5M
2021-02-26 2,780.99 2,780.99 2,780.99 2,780.99 70.9M
2021-02-25 2,862.44 2,862.44 2,862.44 2,862.44 81.5M
2021-02-24 2,780.06 2,780.06 2,780.06 2,780.06 146.9M
2021-02-23 2,818.49 2,818.49 2,818.49 2,818.49 72.9M
2021-02-22 2,775.06 2,775.06 2,775.06 2,775.06 85.6M
2021-02-19 2,793.78 2,793.78 2,793.78 2,793.78 0.0M
2021-02-18 2,781.36 2,781.36 2,781.36 2,781.36 79.9M
2021-02-17 2,789.35 2,789.35 2,789.35 2,789.35 96.4M
2021-02-16 2,819.50 2,819.50 2,819.50 2,819.50 159.8M
2021-02-11 2,703.65 2,703.65 2,703.65 2,703.65 0.0M
2021-02-10 2,720.64 2,720.64 2,720.64 2,720.64 0.0M
2021-02-09 2,716.82 2,716.82 2,716.82 2,716.82 0.0M
2021-02-08 2,653.53 2,653.53 2,653.53 2,653.53 0.0M
2021-02-05 2,555.58 2,555.58 2,555.58 2,555.58 0.0M
2021-02-04 2,553.14 2,553.14 2,553.14 2,553.14 0.0M
2021-02-03 2,537.17 2,537.17 2,537.17 2,537.17 0.0M
2021-02-02 2,507.51 2,507.51 2,507.51 2,507.51 0.0M
2021-02-01 2,483.43 2,483.43 2,483.43 2,483.43 0.0M
2021-01-29 2,481.35 2,481.35 2,481.35 2,481.35 0.0M
2021-01-28 2,561.16 2,561.16 2,561.16 2,561.16 0.0M
2021-01-27 2,618.25 2,618.25 2,618.25 2,618.25 0.0M
2021-01-26 2,552.85 2,552.85 2,552.85 2,552.85 0.0M
2021-01-25 2,618.22 2,618.22 2,618.22 2,618.22 0.0M
2021-01-22 2,617.21 2,617.21 2,617.21 2,617.21 0.0M
2021-01-21 2,626.25 2,626.25 2,626.25 2,626.25 0.0M
2021-01-20 2,642.39 2,642.39 2,642.39 2,642.39 0.0M
2021-01-19 2,599.18 2,599.18 2,599.18 2,599.18 0.0M
2021-01-18 2,574.76 2,574.76 2,574.76 2,574.76 0.0M
2021-01-15 2,575.78 2,575.78 2,575.78 2,575.78 0.0M
2021-01-14 2,608.27 2,608.27 2,608.27 2,608.27 0.0M
2021-01-13 2,632.32 2,632.32 2,632.32 2,632.32 0.0M
2021-01-12 2,633.50 2,633.50 2,633.50 2,633.50 0.0M
2021-01-11 2,584.99 2,584.99 2,584.99 2,584.99 0.0M
2021-01-08 2,622.03 2,622.03 2,622.03 2,622.03 0.0M
2021-01-07 2,611.63 2,611.63 2,611.63 2,611.63 0.0M
2021-01-06 2,610.01 2,610.01 2,610.01 2,610.01 0.0M
2021-01-05 2,622.98 2,622.98 2,622.98 2,622.98 0.0M
2021-01-04 2,648.47 2,648.47 2,648.47 2,648.47 0.0M