3,525.96
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,585.56 | 3,586.34 | 3,501.48 | 3,525.96 | 92.4M |
| 2025-09-25 | 3,597.00 | 3,629.89 | 3,593.91 | 3,623.26 | 89.6M |
| 2025-09-24 | 3,628.63 | 3,640.33 | 3,581.77 | 3,619.08 | 83.5M |
| 2025-09-23 | 3,627.01 | 3,632.96 | 3,599.14 | 3,624.60 | 86.6M |
| 2025-09-22 | 3,579.05 | 3,612.00 | 3,576.09 | 3,596.79 | 86.1M |
| 2025-09-19 | 3,574.05 | 3,585.00 | 3,545.25 | 3,556.26 | 108.1M |
| 2025-09-18 | 3,528.92 | 3,572.14 | 3,516.83 | 3,572.14 | 90.2M |
| 2025-09-17 | 3,527.51 | 3,527.51 | 3,494.65 | 3,505.59 | 81.0M |
| 2025-09-16 | 3,502.91 | 3,555.28 | 3,499.49 | 3,552.28 | 115.2M |
| 2025-09-15 | 3,493.95 | 3,508.13 | 3,468.78 | 3,485.48 | 88.3M |
| 2025-09-12 | 3,443.82 | 3,472.38 | 3,431.16 | 3,472.29 | 103.2M |
| 2025-09-11 | 3,397.92 | 3,408.71 | 3,367.14 | 3,402.06 | 107.9M |
| 2025-09-10 | 3,320.25 | 3,376.53 | 3,318.99 | 3,371.50 | 93.4M |
| 2025-09-09 | 3,265.66 | 3,304.88 | 3,258.23 | 3,304.88 | 73.9M |
| 2025-09-08 | 3,250.21 | 3,258.29 | 3,240.81 | 3,255.91 | 53.6M |
| 2025-09-05 | 3,250.31 | 3,255.02 | 3,234.75 | 3,241.37 | 76.6M |
| 2025-09-04 | 3,225.41 | 3,243.71 | 3,222.12 | 3,238.97 | 60.4M |
| 2025-09-03 | 3,213.46 | 3,226.64 | 3,202.44 | 3,225.22 | 64.9M |
| 2025-09-02 | 3,181.25 | 3,211.38 | 3,180.88 | 3,208.20 | 61.8M |
| 2025-09-01 | 3,190.64 | 3,206.51 | 3,161.32 | 3,168.90 | 58.8M |
| 2025-08-29 | 3,247.39 | 3,251.66 | 3,220.09 | 3,220.60 | 65.0M |
| 2025-08-28 | 3,208.59 | 3,252.64 | 3,198.12 | 3,233.26 | 71.5M |
| 2025-08-27 | 3,219.08 | 3,223.50 | 3,198.22 | 3,222.70 | 73.3M |
| 2025-08-26 | 3,237.96 | 3,237.96 | 3,212.93 | 3,216.48 | 113.6M |
| 2025-08-25 | 3,236.22 | 3,251.45 | 3,222.44 | 3,251.45 | 70.5M |
| 2025-08-22 | 3,207.67 | 3,224.13 | 3,199.90 | 3,211.36 | 70.1M |
| 2025-08-21 | 3,186.74 | 3,210.62 | 3,179.93 | 3,179.93 | 100.7M |
| 2025-08-20 | 3,164.89 | 3,180.15 | 3,127.69 | 3,176.44 | 119.0M |
| 2025-08-19 | 3,223.84 | 3,225.50 | 3,184.45 | 3,194.19 | 83.2M |
| 2025-08-18 | 3,245.77 | 3,247.83 | 3,215.59 | 3,215.64 | 82.4M |
| 2025-08-14 | 3,275.17 | 3,288.86 | 3,256.92 | 3,273.48 | 103.0M |
| 2025-08-13 | 3,273.41 | 3,275.83 | 3,240.63 | 3,275.83 | 106.6M |
| 2025-08-12 | 3,249.19 | 3,287.41 | 3,232.45 | 3,232.69 | 84.9M |
| 2025-08-11 | 3,252.34 | 3,255.00 | 3,233.46 | 3,242.30 | 81.3M |
| 2025-08-08 | 3,247.59 | 3,260.27 | 3,226.74 | 3,240.96 | 90.7M |
| 2025-08-07 | 3,239.72 | 3,254.45 | 3,219.46 | 3,254.45 | 94.3M |
| 2025-08-06 | 3,208.13 | 3,220.75 | 3,196.73 | 3,217.46 | 88.3M |
| 2025-08-05 | 3,223.15 | 3,245.37 | 3,202.09 | 3,225.84 | 93.6M |
| 2025-08-04 | 3,145.82 | 3,190.69 | 3,136.49 | 3,178.67 | 83.1M |
| 2025-08-01 | 3,236.45 | 3,236.54 | 3,146.78 | 3,149.04 | 116.1M |
| 2025-07-31 | 3,312.41 | 3,325.07 | 3,262.31 | 3,280.71 | 141.9M |
| 2025-07-30 | 3,262.13 | 3,308.54 | 3,260.67 | 3,291.01 | 122.9M |
| 2025-07-29 | 3,222.28 | 3,260.46 | 3,194.84 | 3,257.17 | 109.2M |
| 2025-07-28 | 3,252.60 | 3,252.60 | 3,201.26 | 3,242.21 | 129.1M |
| 2025-07-25 | 3,208.72 | 3,228.99 | 3,207.46 | 3,218.36 | 94.8M |
| 2025-07-24 | 3,239.19 | 3,264.49 | 3,204.69 | 3,212.11 | 94.8M |
| 2025-07-23 | 3,215.75 | 3,226.12 | 3,168.18 | 3,211.76 | 94.0M |
| 2025-07-22 | 3,246.89 | 3,259.25 | 3,183.39 | 3,196.32 | 99.7M |
| 2025-07-21 | 3,224.01 | 3,250.54 | 3,222.09 | 3,247.96 | 102.1M |
| 2025-07-18 | 3,231.93 | 3,238.50 | 3,200.23 | 3,218.95 | 98.7M |
| 2025-07-17 | 3,230.06 | 3,230.06 | 3,180.20 | 3,222.20 | 137.4M |
| 2025-07-16 | 3,238.23 | 3,240.42 | 3,207.69 | 3,219.18 | 97.3M |
| 2025-07-15 | 3,216.66 | 3,246.64 | 3,206.05 | 3,245.82 | 108.8M |
| 2025-07-14 | 3,197.87 | 3,229.16 | 3,192.90 | 3,229.16 | 96.3M |
| 2025-07-11 | 3,203.35 | 3,241.23 | 3,190.18 | 3,197.29 | 113.3M |
| 2025-07-10 | 3,161.62 | 3,198.62 | 3,149.07 | 3,198.62 | 109.6M |
| 2025-07-09 | 3,152.40 | 3,158.45 | 3,131.85 | 3,150.55 | 111.9M |
| 2025-07-08 | 3,102.19 | 3,151.20 | 3,095.93 | 3,148.78 | 124.7M |
| 2025-07-07 | 3,074.13 | 3,101.04 | 3,060.21 | 3,089.08 | 93.5M |
| 2025-07-04 | 3,157.71 | 3,159.64 | 3,086.77 | 3,089.68 | 128.2M |
| 2025-07-03 | 3,124.92 | 3,148.21 | 3,109.31 | 3,148.21 | 133.2M |
| 2025-07-02 | 3,100.04 | 3,106.81 | 3,053.11 | 3,095.15 | 116.2M |
| 2025-07-01 | 3,115.68 | 3,157.76 | 3,106.41 | 3,106.50 | 127.5M |
| 2025-06-30 | 3,103.91 | 3,115.03 | 3,088.07 | 3,096.81 | 114.6M |
| 2025-06-27 | 3,103.54 | 3,120.57 | 3,069.12 | 3,084.35 | 114.6M |
| 2025-06-26 | 3,139.22 | 3,144.60 | 3,066.02 | 3,106.45 | 161.2M |
| 2025-06-25 | 3,154.55 | 3,157.29 | 3,109.94 | 3,137.18 | 188.5M |
| 2025-06-24 | 3,075.10 | 3,126.67 | 3,075.10 | 3,124.37 | 196.0M |
| 2025-06-23 | 2,996.55 | 3,028.38 | 2,972.23 | 3,021.16 | 171.9M |
| 2025-06-20 | 2,991.39 | 3,029.65 | 2,980.52 | 3,029.46 | 166.0M |
| 2025-06-19 | 3,002.05 | 3,007.58 | 2,960.62 | 2,981.66 | 117.0M |
| 2025-06-18 | 2,932.07 | 2,988.50 | 2,932.07 | 2,981.37 | 124.8M |
| 2025-06-17 | 2,955.30 | 3,005.95 | 2,932.47 | 2,950.65 | 163.8M |
| 2025-06-16 | 2,904.56 | 2,944.06 | 2,885.67 | 2,942.53 | 127.6M |
| 2025-06-13 | 2,932.88 | 2,934.38 | 2,877.70 | 2,893.93 | 148.4M |
| 2025-06-12 | 2,913.99 | 2,934.74 | 2,907.92 | 2,916.49 | 153.8M |
| 2025-06-11 | 2,893.09 | 2,914.01 | 2,886.02 | 2,912.26 | 126.6M |
| 2025-06-10 | 2,882.27 | 2,890.02 | 2,854.80 | 2,874.67 | 138.5M |
| 2025-06-09 | 2,849.58 | 2,877.43 | 2,847.02 | 2,863.47 | 141.5M |
| 2025-06-05 | 2,782.74 | 2,837.48 | 2,780.16 | 2,813.69 | 131.4M |
| 2025-06-04 | 2,731.32 | 2,761.22 | 2,726.32 | 2,760.96 | 130.0M |
| 2025-06-02 | 2,678.87 | 2,711.28 | 2,671.65 | 2,687.00 | 88.0M |
| 2025-05-30 | 2,702.57 | 2,710.50 | 2,679.58 | 2,684.77 | 163.0M |
| 2025-05-29 | 2,688.42 | 2,714.86 | 2,681.64 | 2,712.79 | 117.1M |
| 2025-05-28 | 2,638.19 | 2,687.55 | 2,632.19 | 2,664.60 | 121.5M |
| 2025-05-27 | 2,615.90 | 2,629.69 | 2,613.44 | 2,624.08 | 103.5M |
| 2025-05-26 | 2,586.02 | 2,632.08 | 2,581.97 | 2,632.08 | 91.6M |
| 2025-05-23 | 2,591.53 | 2,595.12 | 2,577.04 | 2,580.13 | 83.7M |
| 2025-05-22 | 2,601.29 | 2,602.99 | 2,572.08 | 2,578.57 | 85.8M |
| 2025-05-21 | 2,612.56 | 2,626.84 | 2,608.87 | 2,613.64 | 80.7M |
| 2025-05-20 | 2,613.57 | 2,619.16 | 2,591.30 | 2,595.83 | 79.2M |
| 2025-05-19 | 2,604.35 | 2,608.63 | 2,581.25 | 2,592.15 | 70.0M |
| 2025-05-16 | 2,623.91 | 2,626.81 | 2,612.80 | 2,620.78 | 79.4M |
| 2025-05-15 | 2,628.04 | 2,640.08 | 2,609.75 | 2,613.46 | 73.1M |
| 2025-05-14 | 2,622.61 | 2,643.92 | 2,615.82 | 2,634.02 | 91.6M |
| 2025-05-13 | 2,598.57 | 2,617.13 | 2,593.85 | 2,600.40 | 92.8M |
| 2025-05-12 | 2,574.57 | 2,601.14 | 2,567.81 | 2,601.14 | 92.0M |
| 2025-05-09 | 2,567.75 | 2,569.53 | 2,550.27 | 2,556.18 | 64.4M |
| 2025-05-08 | 2,568.22 | 2,573.18 | 2,556.99 | 2,556.99 | 92.1M |
| 2025-05-07 | 2,557.97 | 2,566.12 | 2,544.05 | 2,559.62 | 93.4M |
| 2025-05-02 | 2,539.71 | 2,547.58 | 2,520.76 | 2,539.34 | 80.6M |
| 2025-04-30 | 2,540.25 | 2,551.31 | 2,526.68 | 2,540.59 | 89.5M |
| 2025-04-29 | 2,532.24 | 2,554.29 | 2,524.09 | 2,542.84 | 94.7M |
| 2025-04-28 | 2,531.79 | 2,539.38 | 2,521.41 | 2,529.17 | 89.2M |
| 2025-04-25 | 2,530.12 | 2,537.83 | 2,519.37 | 2,528.82 | 108.1M |
| 2025-04-24 | 2,509.05 | 2,515.59 | 2,489.62 | 2,505.74 | 73.9M |
| 2025-04-23 | 2,505.94 | 2,511.91 | 2,491.97 | 2,510.25 | 69.0M |
| 2025-04-22 | 2,464.63 | 2,479.42 | 2,458.81 | 2,468.38 | 57.8M |
| 2025-04-21 | 2,469.23 | 2,485.78 | 2,463.17 | 2,473.29 | 53.3M |
| 2025-04-18 | 2,451.15 | 2,469.81 | 2,446.83 | 2,465.59 | 56.7M |
| 2025-04-17 | 2,434.40 | 2,454.42 | 2,428.43 | 2,450.61 | 63.4M |
| 2025-04-16 | 2,457.80 | 2,461.14 | 2,425.05 | 2,430.43 | 62.5M |
| 2025-04-15 | 2,456.57 | 2,474.51 | 2,454.97 | 2,466.90 | 56.5M |
| 2025-04-14 | 2,449.62 | 2,462.81 | 2,440.92 | 2,446.54 | 59.3M |
| 2025-04-11 | 2,400.28 | 2,427.20 | 2,391.33 | 2,424.08 | 78.6M |
| 2025-04-10 | 2,400.62 | 2,449.31 | 2,396.58 | 2,449.31 | 108.1M |
| 2025-04-09 | 2,327.78 | 2,340.40 | 2,286.06 | 2,293.47 | 94.3M |
| 2025-04-08 | 2,388.26 | 2,388.26 | 2,327.97 | 2,333.54 | 93.8M |
| 2025-04-07 | 2,359.78 | 2,373.65 | 2,329.62 | 2,330.54 | 114.6M |
| 2025-04-04 | 2,466.17 | 2,526.04 | 2,447.95 | 2,474.48 | 107.3M |
| 2025-04-03 | 2,459.66 | 2,509.61 | 2,459.66 | 2,509.61 | 83.5M |
| 2025-04-02 | 2,554.25 | 2,561.51 | 2,529.73 | 2,534.94 | 68.5M |
| 2025-04-01 | 2,538.33 | 2,561.18 | 2,519.98 | 2,550.25 | 68.0M |
| 2025-03-31 | 2,541.28 | 2,543.15 | 2,503.55 | 2,504.53 | 86.5M |
| 2025-03-28 | 2,621.82 | 2,621.82 | 2,578.19 | 2,587.20 | 66.0M |
| 2025-03-27 | 2,651.89 | 2,667.53 | 2,639.28 | 2,644.33 | 74.3M |
| 2025-03-26 | 2,660.54 | 2,683.61 | 2,653.57 | 2,679.73 | 68.3M |
| 2025-03-25 | 2,686.43 | 2,688.82 | 2,645.26 | 2,648.28 | 81.1M |
| 2025-03-24 | 2,667.30 | 2,684.87 | 2,660.11 | 2,663.93 | 59.5M |
| 2025-03-21 | 2,666.12 | 2,680.71 | 2,652.86 | 2,679.65 | 147.1M |
| 2025-03-20 | 2,662.59 | 2,671.68 | 2,644.42 | 2,664.11 | 124.5M |
| 2025-03-19 | 2,616.64 | 2,655.84 | 2,616.64 | 2,640.25 | 125.1M |
| 2025-03-18 | 2,639.74 | 2,651.52 | 2,609.98 | 2,616.50 | 131.9M |
| 2025-03-17 | 2,586.04 | 2,620.52 | 2,586.04 | 2,619.28 | 127.7M |
| 2025-03-14 | 2,559.00 | 2,573.67 | 2,556.97 | 2,561.47 | 87.3M |
| 2025-03-13 | 2,592.80 | 2,596.51 | 2,551.95 | 2,569.05 | 148.4M |
| 2025-03-12 | 2,534.94 | 2,569.26 | 2,525.18 | 2,566.06 | 156.6M |
| 2025-03-11 | 2,492.90 | 2,529.82 | 2,482.82 | 2,518.92 | 131.1M |
| 2025-03-10 | 2,533.96 | 2,558.34 | 2,530.88 | 2,547.04 | 95.4M |
| 2025-03-07 | 2,532.58 | 2,556.49 | 2,522.31 | 2,544.37 | 120.9M |
| 2025-03-06 | 2,550.59 | 2,565.05 | 2,542.96 | 2,559.77 | 136.1M |
| 2025-03-05 | 2,536.71 | 2,550.46 | 2,513.36 | 2,534.95 | 155.8M |
| 2025-03-04 | 2,501.99 | 2,533.23 | 2,497.53 | 2,514.54 | 149.1M |
| 2025-02-28 | 2,567.29 | 2,570.60 | 2,513.08 | 2,515.04 | 209.3M |
| 2025-02-27 | 2,623.68 | 2,627.17 | 2,596.89 | 2,607.33 | 127.0M |
| 2025-02-26 | 2,616.14 | 2,639.38 | 2,607.05 | 2,629.81 | 145.2M |
| 2025-02-25 | 2,603.94 | 2,630.47 | 2,603.62 | 2,617.39 | 156.6M |
| 2025-02-24 | 2,628.54 | 2,635.69 | 2,617.72 | 2,635.69 | 159.0M |
| 2025-02-21 | 2,654.69 | 2,654.69 | 2,633.58 | 2,651.11 | 138.4M |
| 2025-02-20 | 2,663.53 | 2,670.74 | 2,644.37 | 2,654.45 | 173.9M |
| 2025-02-19 | 2,628.06 | 2,681.83 | 2,628.06 | 2,672.41 | 211.1M |
| 2025-02-18 | 2,603.68 | 2,621.62 | 2,594.26 | 2,618.62 | 133.0M |
| 2025-02-17 | 2,586.43 | 2,603.67 | 2,583.44 | 2,599.42 | 109.3M |
| 2025-02-14 | 2,574.41 | 2,592.79 | 2,570.67 | 2,582.45 | 170.3M |
| 2025-02-13 | 2,551.07 | 2,568.77 | 2,547.61 | 2,568.60 | 146.4M |
| 2025-02-12 | 2,532.23 | 2,545.39 | 2,522.68 | 2,541.62 | 132.0M |
| 2025-02-11 | 2,533.98 | 2,550.75 | 2,525.31 | 2,540.05 | 106.0M |
| 2025-02-10 | 2,503.02 | 2,529.28 | 2,492.45 | 2,523.03 | 113.2M |
| 2025-02-07 | 2,533.55 | 2,536.92 | 2,514.16 | 2,518.06 | 102.3M |
| 2025-02-06 | 2,522.09 | 2,537.86 | 2,511.98 | 2,537.86 | 132.8M |
| 2025-02-05 | 2,504.98 | 2,517.25 | 2,496.59 | 2,508.99 | 104.0M |
| 2025-02-04 | 2,479.05 | 2,509.79 | 2,467.48 | 2,478.60 | 127.0M |
| 2025-02-03 | 2,462.33 | 2,462.67 | 2,431.43 | 2,448.33 | 130.6M |
| 2025-01-31 | 2,537.24 | 2,540.02 | 2,489.22 | 2,514.50 | 145.8M |
| 2025-01-24 | 2,535.59 | 2,551.48 | 2,528.84 | 2,539.52 | 94.8M |
| 2025-01-23 | 2,544.37 | 2,545.77 | 2,523.01 | 2,523.01 | 101.1M |
| 2025-01-22 | 2,539.79 | 2,559.64 | 2,525.69 | 2,554.37 | 130.3M |
| 2025-01-21 | 2,534.01 | 2,553.50 | 2,510.49 | 2,520.58 | 92.1M |
| 2025-01-20 | 2,536.57 | 2,540.33 | 2,513.37 | 2,517.30 | 89.7M |
| 2025-01-17 | 2,523.48 | 2,534.38 | 2,512.52 | 2,526.94 | 109.7M |
| 2025-01-16 | 2,532.93 | 2,540.37 | 2,523.75 | 2,531.74 | 103.3M |
| 2025-01-15 | 2,511.17 | 2,527.82 | 2,490.71 | 2,495.75 | 121.9M |
| 2025-01-14 | 2,500.20 | 2,506.19 | 2,480.89 | 2,494.36 | 84.9M |
| 2025-01-13 | 2,514.23 | 2,521.80 | 2,486.72 | 2,491.46 | 87.8M |
| 2025-01-10 | 2,542.84 | 2,550.17 | 2,519.48 | 2,525.74 | 112.8M |
| 2025-01-09 | 2,539.77 | 2,554.53 | 2,528.51 | 2,533.06 | 114.1M |
| 2025-01-08 | 2,482.14 | 2,537.63 | 2,482.14 | 2,529.97 | 111.1M |
| 2025-01-07 | 2,534.29 | 2,541.79 | 2,496.68 | 2,496.68 | 109.0M |
| 2025-01-06 | 2,457.13 | 2,503.26 | 2,450.84 | 2,503.08 | 80.1M |
| 2025-01-03 | 2,399.53 | 2,459.33 | 2,399.53 | 2,443.04 | 88.2M |
| 2025-01-02 | 2,394.07 | 2,403.59 | 2,380.26 | 2,395.74 | 71.5M |