172.52
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 174.80 | 175.36 | 172.08 | 172.52 | 1.3M |
| 2025-10-03 | 173.99 | 175.44 | 172.15 | 174.59 | 1.8M |
| 2025-10-01 | 171.64 | 174.25 | 171.60 | 173.62 | 1.9M |
| 2025-09-30 | 170.00 | 171.97 | 169.44 | 170.98 | 1.6M |
| 2025-09-29 | 170.70 | 173.68 | 168.45 | 169.11 | 2.2M |
| 2025-09-26 | 173.03 | 173.40 | 168.28 | 169.85 | 2.9M |
| 2025-09-25 | 174.92 | 177.97 | 172.64 | 173.03 | 1.7M |
| 2025-09-24 | 179.90 | 179.90 | 174.20 | 174.92 | 1.9M |
| 2025-09-23 | 182.05 | 182.48 | 177.74 | 179.29 | 1.8M |
| 2025-09-22 | 184.49 | 185.60 | 180.75 | 182.05 | 2.9M |
| 2025-09-19 | 185.30 | 186.33 | 184.10 | 185.19 | 2.4M |
| 2025-09-18 | 187.50 | 188.25 | 185.00 | 185.90 | 3.5M |
| 2025-09-17 | 185.98 | 189.50 | 182.75 | 187.02 | 10.1M |
| 2025-09-16 | 185.00 | 186.45 | 181.36 | 185.21 | 6.4M |
| 2025-09-15 | 173.00 | 186.90 | 172.55 | 183.66 | 24.7M |
| 2025-09-12 | 169.98 | 174.10 | 169.65 | 172.30 | 2.5M |
| 2025-09-11 | 172.75 | 173.00 | 168.70 | 169.37 | 2.5M |
| 2025-09-10 | 174.43 | 176.50 | 172.11 | 172.75 | 2.3M |
| 2025-09-09 | 172.80 | 176.34 | 171.10 | 173.54 | 3.5M |
| 2025-09-08 | 169.80 | 172.85 | 169.35 | 171.74 | 1.6M |
| 2025-09-05 | 167.00 | 169.50 | 166.45 | 168.97 | 1.7M |
| 2025-09-04 | 173.30 | 173.70 | 166.00 | 166.71 | 2.6M |
| 2025-09-03 | 175.19 | 175.76 | 171.61 | 172.08 | 2.9M |
| 2025-09-02 | 167.13 | 179.64 | 165.32 | 175.38 | 8.8M |
| 2025-09-01 | 161.50 | 167.25 | 160.53 | 166.48 | 2.6M |
| 2025-08-29 | 161.20 | 162.50 | 160.02 | 160.32 | 1.5M |
| 2025-08-28 | 164.50 | 164.93 | 160.50 | 161.13 | 1.6M |
| 2025-08-26 | 168.41 | 169.23 | 164.50 | 165.53 | 1.5M |
| 2025-08-25 | 172.75 | 172.76 | 169.00 | 169.24 | 1.3M |
| 2025-08-22 | 170.18 | 174.50 | 168.57 | 171.19 | 2.7M |
| 2025-08-21 | 172.24 | 174.75 | 169.40 | 170.18 | 2.1M |
| 2025-08-20 | 172.51 | 172.98 | 169.30 | 171.69 | 2.4M |
| 2025-08-19 | 167.81 | 172.99 | 166.90 | 172.03 | 2.8M |
| 2025-08-18 | 167.92 | 169.01 | 166.20 | 167.12 | 1.4M |
| 2025-08-14 | 167.76 | 169.90 | 164.72 | 165.38 | 1.8M |
| 2025-08-13 | 167.40 | 169.90 | 166.61 | 167.62 | 1.6M |
| 2025-08-12 | 168.00 | 169.20 | 166.70 | 167.14 | 1.5M |
| 2025-08-11 | 164.50 | 169.50 | 162.80 | 168.50 | 2.9M |
| 2025-08-08 | 167.97 | 169.17 | 163.80 | 164.68 | 2.1M |
| 2025-08-07 | 164.96 | 168.50 | 164.00 | 167.71 | 5.3M |
| 2025-08-06 | 176.00 | 176.83 | 171.00 | 171.78 | 1.7M |
| 2025-08-05 | 178.17 | 180.29 | 174.47 | 175.11 | 2.1M |
| 2025-08-04 | 175.64 | 178.72 | 173.74 | 177.96 | 2.2M |
| 2025-08-01 | 177.94 | 178.59 | 174.00 | 174.34 | 1.8M |
| 2025-07-31 | 176.05 | 179.50 | 175.04 | 177.36 | 1.7M |
| 2025-07-30 | 181.01 | 182.89 | 179.04 | 179.55 | 1.4M |
| 2025-07-29 | 175.40 | 182.60 | 174.08 | 180.96 | 2.9M |
| 2025-07-28 | 180.48 | 182.25 | 175.11 | 176.11 | 2.7M |
| 2025-07-25 | 186.10 | 186.25 | 180.16 | 181.25 | 2.2M |
| 2025-07-24 | 188.42 | 188.99 | 186.10 | 186.64 | 2.0M |
| 2025-07-23 | 188.50 | 188.95 | 186.01 | 187.61 | 2.4M |
| 2025-07-22 | 191.38 | 191.58 | 187.50 | 188.13 | 2.6M |
| 2025-07-21 | 191.99 | 195.25 | 190.00 | 190.78 | 12.8M |
| 2025-07-18 | 190.49 | 190.64 | 186.20 | 186.90 | 2.0M |
| 2025-07-17 | 191.38 | 192.08 | 189.49 | 189.78 | 2.3M |
| 2025-07-16 | 192.50 | 193.81 | 190.11 | 191.21 | 3.2M |
| 2025-07-15 | 191.92 | 195.23 | 191.15 | 192.17 | 2.8M |
| 2025-07-14 | 191.45 | 192.10 | 189.80 | 191.07 | 2.2M |
| 2025-07-11 | 192.81 | 194.00 | 190.50 | 191.20 | 2.3M |
| 2025-07-10 | 194.45 | 197.80 | 192.80 | 193.58 | 3.0M |
| 2025-07-09 | 194.76 | 198.00 | 193.83 | 194.27 | 3.0M |
| 2025-07-08 | 196.00 | 197.07 | 192.70 | 194.76 | 2.8M |
| 2025-07-07 | 198.45 | 200.15 | 195.20 | 195.98 | 2.8M |
| 2025-07-04 | 199.20 | 200.80 | 197.40 | 199.55 | 2.6M |
| 2025-07-03 | 202.29 | 202.29 | 198.00 | 199.15 | 3.8M |
| 2025-07-02 | 204.00 | 205.17 | 200.25 | 201.17 | 3.3M |
| 2025-07-01 | 203.88 | 205.67 | 201.00 | 203.65 | 3.6M |
| 2025-06-30 | 205.00 | 207.50 | 202.35 | 202.94 | 3.9M |
| 2025-06-27 | 204.17 | 207.79 | 202.58 | 204.39 | 5.6M |
| 2025-06-26 | 204.31 | 207.00 | 201.41 | 202.99 | 4.5M |
| 2025-06-25 | 202.50 | 205.10 | 201.00 | 203.29 | 5.6M |
| 2025-06-24 | 199.00 | 205.69 | 199.00 | 200.88 | 10.5M |
| 2025-06-23 | 196.36 | 198.10 | 194.26 | 196.34 | 5.2M |
| 2025-06-20 | 190.30 | 199.40 | 189.42 | 197.35 | 10.9M |
| 2025-06-19 | 196.75 | 199.16 | 189.28 | 190.52 | 8.2M |
| 2025-06-18 | 199.00 | 203.35 | 196.50 | 197.40 | 6.3M |
| 2025-06-17 | 205.00 | 208.20 | 198.50 | 199.63 | 5.7M |
| 2025-06-16 | 202.99 | 205.89 | 195.51 | 205.02 | 7.2M |
| 2025-06-13 | 198.10 | 206.74 | 198.10 | 202.36 | 9.4M |
| 2025-06-12 | 216.35 | 219.55 | 204.24 | 206.45 | 12.6M |
| 2025-06-11 | 216.46 | 220.49 | 213.00 | 215.84 | 13.0M |
| 2025-06-10 | 219.38 | 222.50 | 214.50 | 215.74 | 9.3M |
| 2025-06-09 | 220.00 | 224.80 | 216.50 | 218.04 | 16.1M |
| 2025-06-06 | 218.15 | 221.50 | 212.40 | 218.52 | 15.9M |
| 2025-06-05 | 221.89 | 225.52 | 216.60 | 218.15 | 33.6M |
| 2025-06-04 | 193.99 | 223.75 | 190.50 | 220.46 | 101.6M |
| 2025-06-03 | 195.77 | 197.45 | 191.55 | 193.94 | 7.0M |
| 2025-06-02 | 194.00 | 198.00 | 192.51 | 194.87 | 12.1M |
| 2025-05-30 | 194.00 | 196.50 | 189.31 | 190.91 | 5.7M |
| 2025-05-29 | 192.00 | 196.15 | 188.50 | 192.95 | 9.4M |
| 2025-05-28 | 191.00 | 194.60 | 190.26 | 191.18 | 7.4M |
| 2025-05-27 | 188.50 | 190.80 | 185.20 | 189.06 | 6.3M |
| 2025-05-26 | 184.26 | 191.79 | 182.40 | 187.63 | 6.8M |
| 2025-05-23 | 185.36 | 187.28 | 181.25 | 183.96 | 4.9M |
| 2025-05-22 | 184.50 | 189.50 | 183.50 | 185.51 | 7.5M |
| 2025-05-21 | 190.70 | 193.95 | 185.43 | 189.69 | 12.7M |
| 2025-05-20 | 198.45 | 200.50 | 187.33 | 188.29 | 10.0M |
| 2025-05-19 | 190.15 | 201.70 | 190.08 | 197.35 | 17.4M |
| 2025-05-16 | 178.10 | 192.40 | 175.86 | 188.88 | 28.0M |
| 2025-05-15 | 174.34 | 180.00 | 174.06 | 177.58 | 14.7M |
| 2025-05-14 | 160.35 | 173.90 | 160.10 | 172.81 | 22.2M |
| 2025-05-13 | 160.19 | 161.60 | 158.17 | 160.35 | 3.5M |
| 2025-05-12 | 154.99 | 160.99 | 154.02 | 160.25 | 7.0M |
| 2025-05-09 | 146.67 | 149.44 | 145.30 | 147.51 | 4.3M |
| 2025-05-08 | 156.80 | 157.87 | 148.55 | 151.95 | 3.7M |
| 2025-05-07 | 152.00 | 156.97 | 151.11 | 155.40 | 4.6M |
| 2025-05-06 | 161.40 | 163.74 | 155.10 | 156.10 | 9.7M |
| 2025-05-05 | 160.99 | 160.99 | 157.00 | 158.70 | 9.7M |
| 2025-05-02 | 153.00 | 159.60 | 152.15 | 153.10 | 5.9M |
| 2025-04-30 | 156.16 | 157.23 | 150.97 | 152.65 | 2.6M |
| 2025-04-29 | 157.32 | 160.24 | 156.58 | 157.23 | 2.4M |
| 2025-04-28 | 154.50 | 158.78 | 153.02 | 156.81 | 3.7M |
| 2025-04-25 | 164.50 | 165.49 | 155.50 | 156.36 | 5.1M |
| 2025-04-24 | 165.70 | 168.30 | 163.60 | 164.20 | 5.1M |
| 2025-04-23 | 163.77 | 167.65 | 159.10 | 166.10 | 5.7M |
| 2025-04-22 | 163.80 | 165.46 | 161.70 | 162.97 | 3.5M |
| 2025-04-21 | 161.25 | 163.70 | 159.50 | 163.01 | 3.8M |
| 2025-04-17 | 160.00 | 162.44 | 159.06 | 160.47 | 3.2M |
| 2025-04-16 | 158.69 | 162.30 | 157.51 | 160.61 | 4.6M |
| 2025-04-15 | 153.99 | 158.90 | 153.05 | 158.31 | 6.5M |
| 2025-04-11 | 149.50 | 150.90 | 147.79 | 149.60 | 2.6M |
| 2025-04-09 | 149.00 | 149.20 | 144.70 | 145.69 | 2.8M |
| 2025-04-08 | 148.73 | 150.80 | 145.82 | 148.72 | 3.4M |
| 2025-04-07 | 135.54 | 147.00 | 135.54 | 144.11 | 7.4M |
| 2025-04-04 | 160.00 | 160.76 | 151.77 | 154.20 | 4.4M |
| 2025-04-03 | 158.00 | 162.59 | 157.55 | 160.36 | 3.9M |
| 2025-04-02 | 159.26 | 161.79 | 155.15 | 160.77 | 3.9M |
| 2025-04-01 | 155.98 | 159.90 | 155.00 | 159.26 | 4.3M |
| 2025-03-28 | 160.00 | 163.80 | 155.21 | 156.48 | 7.5M |
| 2025-03-27 | 157.00 | 161.75 | 155.50 | 159.79 | 8.1M |
| 2025-03-26 | 163.66 | 165.42 | 156.90 | 158.21 | 6.0M |
| 2025-03-25 | 168.76 | 170.70 | 162.34 | 163.94 | 8.4M |
| 2025-03-24 | 161.81 | 168.40 | 161.54 | 166.89 | 10.9M |
| 2025-03-21 | 159.40 | 165.70 | 156.76 | 160.10 | 9.0M |
| 2025-03-20 | 156.77 | 162.80 | 156.45 | 159.61 | 11.4M |
| 2025-03-19 | 146.21 | 157.90 | 146.19 | 155.42 | 16.8M |
| 2025-03-18 | 143.60 | 150.40 | 142.70 | 145.92 | 36.1M |
| 2025-03-17 | 142.00 | 142.65 | 137.50 | 138.17 | 3.7M |
| 2025-03-13 | 144.00 | 144.60 | 140.00 | 140.45 | 3.1M |
| 2025-03-12 | 146.00 | 146.90 | 142.70 | 143.28 | 2.8M |
| 2025-03-11 | 145.88 | 146.35 | 141.53 | 144.93 | 3.8M |
| 2025-03-10 | 152.70 | 154.20 | 147.00 | 148.13 | 4.2M |
| 2025-03-07 | 148.00 | 155.30 | 147.40 | 151.94 | 6.2M |
| 2025-03-06 | 149.76 | 152.45 | 147.90 | 149.16 | 4.1M |
| 2025-03-05 | 144.10 | 148.99 | 143.50 | 147.81 | 5.3M |
| 2025-03-04 | 137.60 | 146.33 | 137.35 | 143.42 | 6.8M |
| 2025-03-03 | 141.99 | 144.40 | 134.24 | 140.56 | 8.2M |
| 2025-02-28 | 145.70 | 148.33 | 140.00 | 141.66 | 6.8M |
| 2025-02-27 | 153.84 | 154.70 | 148.00 | 148.82 | 4.1M |
| 2025-02-25 | 155.00 | 157.49 | 153.11 | 153.84 | 3.3M |
| 2025-02-24 | 156.00 | 157.30 | 152.97 | 154.91 | 5.0M |
| 2025-02-21 | 160.90 | 166.75 | 157.70 | 158.69 | 7.7M |
| 2025-02-20 | 159.79 | 163.98 | 157.30 | 160.75 | 6.2M |
| 2025-02-19 | 150.00 | 164.20 | 148.21 | 161.16 | 13.9M |
| 2025-02-18 | 152.25 | 154.90 | 146.51 | 151.10 | 9.1M |
| 2025-02-17 | 154.00 | 157.79 | 150.71 | 154.54 | 8.8M |
| 2025-02-14 | 169.29 | 169.50 | 156.72 | 157.92 | 8.1M |
| 2025-02-13 | 167.00 | 172.65 | 166.05 | 167.34 | 8.3M |
| 2025-02-12 | 163.33 | 171.98 | 159.61 | 168.60 | 33.3M |
| 2025-02-11 | 188.87 | 189.39 | 177.41 | 179.85 | 4.8M |
| 2025-02-10 | 191.00 | 193.03 | 186.45 | 188.87 | 4.6M |
| 2025-02-07 | 191.20 | 191.95 | 187.60 | 189.20 | 4.1M |
| 2025-02-06 | 195.00 | 195.39 | 190.00 | 191.12 | 4.2M |
| 2025-02-05 | 193.12 | 197.73 | 193.12 | 194.17 | 4.1M |
| 2025-02-04 | 198.50 | 201.74 | 190.40 | 192.04 | 10.2M |
| 2025-02-03 | 192.87 | 198.40 | 189.35 | 195.53 | 11.4M |
| 2025-02-01 | 223.00 | 229.50 | 199.40 | 200.88 | 31.6M |
| 2025-01-31 | 206.40 | 223.00 | 204.56 | 221.43 | 31.0M |
| 2025-01-30 | 196.10 | 205.91 | 195.10 | 202.70 | 12.1M |
| 2025-01-29 | 189.80 | 200.62 | 189.21 | 194.18 | 11.1M |
| 2025-01-28 | 198.00 | 201.02 | 186.20 | 187.88 | 10.9M |
| 2025-01-27 | 203.63 | 203.63 | 195.00 | 196.07 | 4.8M |
| 2025-01-24 | 211.55 | 211.85 | 204.30 | 205.45 | 3.9M |
| 2025-01-23 | 208.00 | 214.75 | 206.40 | 210.95 | 5.6M |
| 2025-01-22 | 213.69 | 213.69 | 203.80 | 210.11 | 6.4M |
| 2025-01-21 | 219.50 | 220.45 | 212.00 | 213.74 | 6.6M |
| 2025-01-20 | 221.35 | 229.40 | 216.75 | 218.92 | 13.1M |
| 2025-01-17 | 215.00 | 224.85 | 213.46 | 220.15 | 25.2M |
| 2025-01-16 | 195.02 | 225.30 | 194.72 | 220.41 | 56.5M |
| 2025-01-15 | 191.06 | 195.40 | 188.53 | 190.01 | 4.7M |
| 2025-01-14 | 183.65 | 190.16 | 183.11 | 188.04 | 4.5M |
| 2025-01-13 | 190.00 | 193.82 | 181.01 | 181.74 | 4.5M |
| 2025-01-10 | 202.03 | 203.00 | 191.10 | 192.24 | 5.5M |
| 2025-01-09 | 206.33 | 209.90 | 199.10 | 204.37 | 2.7M |
| 2025-01-08 | 208.50 | 209.60 | 204.22 | 206.33 | 2.8M |
| 2025-01-07 | 204.00 | 208.70 | 203.36 | 207.73 | 2.6M |
| 2025-01-06 | 216.60 | 216.99 | 203.10 | 204.14 | 4.8M |
| 2025-01-03 | 219.83 | 223.80 | 215.90 | 216.60 | 5.0M |
| 2025-01-02 | 219.00 | 220.00 | 215.88 | 217.91 | 3.1M |
| 2025-01-01 | 213.89 | 220.45 | 213.50 | 217.85 | 3.5M |