411.04
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 | 414.54 | 415.89 | 408.77 | 411.04 | 3.1M |
| 2025-09-25 | 422.92 | 423.59 | 417.10 | 418.72 | 2.7M |
| 2025-09-24 | 425.59 | 426.27 | 420.84 | 423.04 | 3.4M |
| 2025-09-23 | 424.35 | 428.33 | 423.55 | 425.43 | 3.6M |
| 2025-09-22 | 431.15 | 432.21 | 424.04 | 424.78 | 3.1M |
| 2025-09-19 | 430.23 | 431.95 | 424.92 | 427.61 | 5.3M |
| 2025-09-18 | 431.20 | 431.20 | 424.68 | 430.54 | 4.2M |
| 2025-09-17 | 438.41 | 438.47 | 428.20 | 428.93 | 4.5M |
| 2025-09-16 | 441.45 | 443.71 | 437.04 | 439.82 | 5.6M |
| 2025-09-15 | 429.63 | 439.97 | 429.63 | 437.85 | 4.7M |
| 2025-09-12 | 433.20 | 433.35 | 425.54 | 430.11 | 3.9M |
| 2025-09-11 | 433.15 | 435.37 | 430.89 | 433.46 | 5.4M |
| 2025-09-10 | 427.17 | 433.28 | 426.91 | 432.79 | 3.8M |
| 2025-09-09 | 427.12 | 429.59 | 424.45 | 427.11 | 3.1M |
| 2025-09-08 | 428.21 | 428.97 | 424.25 | 426.69 | 3.5M |
| 2025-09-05 | 422.50 | 424.16 | 420.86 | 423.90 | 3.3M |
| 2025-09-04 | 422.45 | 427.34 | 420.74 | 423.99 | 6.0M |
| 2025-09-03 | 420.67 | 423.47 | 418.70 | 420.91 | 3.8M |
| 2025-09-02 | 423.66 | 424.90 | 416.97 | 421.33 | 3.1M |
| 2025-09-01 | 423.08 | 426.88 | 419.35 | 421.62 | 3.3M |
| 2025-08-29 | 429.57 | 430.75 | 425.90 | 427.22 | 4.3M |
| 2025-08-28 | 425.27 | 432.69 | 423.39 | 428.74 | 4.7M |
| 2025-08-27 | 426.90 | 432.25 | 426.22 | 429.08 | 6.1M |
| 2025-08-26 | 430.69 | 430.93 | 423.58 | 424.61 | 13.1M |
| 2025-08-25 | 439.21 | 441.85 | 434.24 | 437.30 | 6.3M |
| 2025-08-22 | 433.02 | 437.27 | 428.79 | 432.56 | 12.6M |
| 2025-08-21 | 413.90 | 432.11 | 412.75 | 426.27 | 18.8M |
| 2025-08-20 | 411.09 | 411.18 | 393.20 | 410.65 | 7.9M |
| 2025-08-19 | 421.47 | 425.21 | 415.55 | 419.01 | 5.1M |
| 2025-08-18 | 424.84 | 426.84 | 421.99 | 425.66 | 2.9M |
| 2025-08-14 | 423.48 | 428.82 | 420.84 | 427.61 | 4.3M |
| 2025-08-13 | 431.49 | 431.49 | 417.78 | 422.42 | 6.3M |
| 2025-08-12 | 433.78 | 438.68 | 427.20 | 427.81 | 4.1M |
| 2025-08-11 | 438.11 | 439.10 | 426.82 | 432.82 | 5.6M |
| 2025-08-08 | 437.91 | 440.82 | 434.27 | 437.28 | 3.5M |
| 2025-08-07 | 440.34 | 442.47 | 436.98 | 439.87 | 4.3M |
| 2025-08-06 | 427.57 | 445.42 | 426.74 | 441.11 | 6.9M |
| 2025-08-05 | 424.13 | 430.83 | 423.27 | 427.38 | 3.8M |
| 2025-08-04 | 414.88 | 423.02 | 412.09 | 420.32 | 3.4M |
| 2025-08-01 | 430.49 | 430.74 | 416.33 | 416.90 | 6.4M |
| 2025-07-31 | 434.17 | 437.13 | 430.13 | 434.15 | 9.4M |
| 2025-07-30 | 435.04 | 436.93 | 430.04 | 434.67 | 6.3M |
| 2025-07-29 | 422.54 | 436.66 | 418.60 | 436.66 | 7.7M |
| 2025-07-28 | 424.90 | 426.08 | 420.43 | 424.25 | 5.9M |
| 2025-07-25 | 425.04 | 427.20 | 420.16 | 424.09 | 4.7M |
| 2025-07-24 | 430.09 | 436.83 | 426.18 | 427.45 | 5.5M |
| 2025-07-23 | 431.13 | 432.74 | 420.88 | 426.45 | 4.4M |
| 2025-07-22 | 437.04 | 438.35 | 426.44 | 428.81 | 5.6M |
| 2025-07-21 | 442.66 | 443.29 | 434.83 | 440.88 | 4.3M |
| 2025-07-18 | 446.13 | 447.98 | 433.90 | 441.76 | 6.0M |
| 2025-07-17 | 449.11 | 450.10 | 438.99 | 445.89 | 4.8M |
| 2025-07-16 | 451.20 | 452.47 | 444.13 | 445.03 | 4.9M |
| 2025-07-15 | 455.52 | 459.17 | 447.17 | 451.07 | 5.5M |
| 2025-07-14 | 441.32 | 448.48 | 438.96 | 448.31 | 5.2M |
| 2025-07-11 | 448.64 | 453.06 | 440.78 | 442.18 | 5.3M |
| 2025-07-10 | 447.15 | 451.00 | 443.18 | 447.30 | 5.9M |
| 2025-07-09 | 437.67 | 447.91 | 437.67 | 447.68 | 5.8M |
| 2025-07-08 | 432.75 | 441.66 | 431.96 | 438.77 | 5.2M |
| 2025-07-07 | 427.60 | 433.24 | 423.79 | 430.76 | 5.4M |
| 2025-07-04 | 446.46 | 449.66 | 430.67 | 431.64 | 6.6M |
| 2025-07-03 | 442.28 | 443.08 | 434.90 | 438.44 | 5.7M |
| 2025-07-02 | 446.59 | 448.12 | 427.69 | 439.42 | 7.7M |
| 2025-07-01 | 451.85 | 469.52 | 446.98 | 448.72 | 10.6M |
| 2025-06-30 | 450.32 | 455.01 | 445.20 | 446.69 | 5.9M |
| 2025-06-27 | 456.48 | 462.41 | 445.69 | 448.63 | 6.1M |
| 2025-06-26 | 459.37 | 460.72 | 441.62 | 458.57 | 10.3M |
| 2025-06-25 | 460.77 | 476.46 | 455.44 | 467.09 | 16.4M |
| 2025-06-24 | 457.08 | 462.65 | 444.28 | 452.22 | 8.9M |
| 2025-06-23 | 434.46 | 447.55 | 434.46 | 443.11 | 7.9M |
| 2025-06-20 | 454.24 | 455.09 | 438.97 | 443.43 | 9.6M |
| 2025-06-19 | 451.56 | 456.05 | 442.78 | 455.48 | 7.3M |
| 2025-06-18 | 453.67 | 457.75 | 446.19 | 452.88 | 7.2M |
| 2025-06-17 | 471.55 | 472.85 | 450.43 | 459.58 | 9.5M |
| 2025-06-16 | 445.93 | 466.62 | 444.73 | 465.60 | 11.6M |
| 2025-06-13 | 449.33 | 450.95 | 433.83 | 444.52 | 13.8M |
| 2025-06-12 | 444.48 | 458.19 | 442.30 | 448.29 | 19.0M |
| 2025-06-11 | 423.75 | 433.95 | 420.24 | 433.12 | 7.3M |
| 2025-06-10 | 420.67 | 435.37 | 420.27 | 428.21 | 10.8M |
| 2025-06-09 | 423.34 | 431.87 | 413.64 | 418.12 | 10.0M |
| 2025-06-05 | 416.83 | 420.11 | 402.94 | 419.61 | 15.9M |
| 2025-06-04 | 397.24 | 411.49 | 393.85 | 408.25 | 8.3M |
| 2025-06-02 | 386.18 | 399.37 | 385.82 | 395.15 | 6.0M |
| 2025-05-30 | 402.82 | 403.32 | 387.04 | 392.47 | 9.2M |
| 2025-05-29 | 386.08 | 404.88 | 383.62 | 403.71 | 9.0M |
| 2025-05-28 | 395.61 | 400.68 | 385.54 | 385.93 | 14.6M |
| 2025-05-27 | 377.90 | 387.19 | 377.18 | 387.19 | 7.4M |
| 2025-05-26 | 372.59 | 378.38 | 363.90 | 377.71 | 9.5M |
| 2025-05-23 | 347.81 | 365.58 | 346.59 | 363.11 | 11.8M |
| 2025-05-22 | 346.43 | 350.57 | 339.05 | 340.13 | 5.4M |
| 2025-05-21 | 335.60 | 346.54 | 334.83 | 344.37 | 6.4M |
| 2025-05-20 | 329.33 | 333.79 | 327.84 | 332.72 | 4.7M |
| 2025-05-19 | 326.95 | 331.59 | 324.18 | 326.16 | 3.7M |
| 2025-05-16 | 322.12 | 329.61 | 321.80 | 328.31 | 4.4M |
| 2025-05-15 | 322.39 | 324.26 | 320.19 | 321.42 | 2.3M |
| 2025-05-14 | 325.90 | 327.18 | 323.67 | 324.91 | 3.3M |
| 2025-05-13 | 323.61 | 325.41 | 322.54 | 323.86 | 2.6M |
| 2025-05-12 | 318.83 | 327.31 | 318.42 | 327.26 | 5.6M |
| 2025-05-09 | 317.76 | 319.00 | 312.83 | 313.09 | 2.7M |
| 2025-05-08 | 320.62 | 320.97 | 317.09 | 317.76 | 4.1M |
| 2025-05-07 | 312.19 | 319.64 | 308.07 | 318.90 | 4.9M |
| 2025-05-02 | 317.47 | 318.99 | 308.33 | 312.09 | 4.5M |
| 2025-04-30 | 311.45 | 316.92 | 311.45 | 316.92 | 4.0M |
| 2025-04-29 | 311.64 | 313.41 | 309.39 | 311.57 | 3.8M |
| 2025-04-28 | 305.11 | 313.22 | 304.57 | 311.39 | 4.2M |
| 2025-04-25 | 307.16 | 307.86 | 302.10 | 302.97 | 3.2M |
| 2025-04-24 | 300.29 | 305.69 | 300.19 | 304.06 | 3.4M |
| 2025-04-23 | 300.32 | 302.43 | 298.97 | 300.93 | 2.8M |
| 2025-04-22 | 297.75 | 299.80 | 296.04 | 296.59 | 2.5M |
| 2025-04-21 | 299.62 | 302.15 | 297.60 | 299.40 | 1.7M |
| 2025-04-18 | 294.86 | 300.68 | 294.03 | 299.53 | 1.9M |
| 2025-04-17 | 293.09 | 294.36 | 291.66 | 294.36 | 2.3M |
| 2025-04-16 | 295.30 | 297.04 | 292.70 | 293.49 | 2.1M |
| 2025-04-15 | 292.37 | 297.04 | 292.26 | 296.54 | 2.7M |
| 2025-04-14 | 291.25 | 292.26 | 288.49 | 291.92 | 2.2M |
| 2025-04-11 | 284.58 | 291.89 | 284.30 | 291.89 | 2.5M |
| 2025-04-10 | 283.53 | 288.76 | 279.77 | 288.76 | 3.8M |
| 2025-04-09 | 275.56 | 277.68 | 271.95 | 273.72 | 3.0M |
| 2025-04-08 | 278.59 | 281.62 | 276.52 | 278.23 | 3.5M |
| 2025-04-07 | 279.10 | 280.00 | 272.85 | 274.73 | 4.2M |
| 2025-04-04 | 290.53 | 294.06 | 284.93 | 289.81 | 3.4M |
| 2025-04-03 | 285.89 | 293.94 | 285.23 | 293.71 | 2.8M |
| 2025-04-02 | 295.31 | 296.50 | 290.68 | 292.96 | 3.0M |
| 2025-04-01 | 293.97 | 296.42 | 291.33 | 296.07 | 3.5M |
| 2025-03-31 | 290.85 | 292.96 | 287.46 | 292.79 | 4.6M |
| 2025-03-28 | 296.94 | 297.06 | 289.82 | 293.83 | 2.9M |
| 2025-03-27 | 295.54 | 299.82 | 295.25 | 296.66 | 2.3M |
| 2025-03-26 | 298.92 | 299.89 | 296.11 | 297.80 | 2.5M |
| 2025-03-25 | 296.82 | 301.33 | 296.04 | 297.38 | 3.2M |
| 2025-03-24 | 298.02 | 298.22 | 294.58 | 294.87 | 2.1M |
| 2025-03-21 | 296.07 | 299.84 | 294.88 | 299.09 | 7.6M |
| 2025-03-20 | 300.56 | 301.11 | 296.05 | 297.51 | 3.9M |
| 2025-03-19 | 301.26 | 304.12 | 297.76 | 298.27 | 4.7M |
| 2025-03-18 | 297.40 | 301.66 | 296.38 | 300.55 | 5.7M |
| 2025-03-17 | 294.57 | 296.78 | 291.76 | 296.45 | 3.5M |
| 2025-03-14 | 294.90 | 297.15 | 292.11 | 292.38 | 3.5M |
| 2025-03-13 | 297.53 | 300.28 | 293.34 | 294.38 | 7.7M |
| 2025-03-12 | 296.84 | 299.42 | 294.73 | 296.07 | 4.2M |
| 2025-03-11 | 295.52 | 298.20 | 293.68 | 294.27 | 5.2M |
| 2025-03-10 | 302.72 | 303.64 | 298.17 | 301.93 | 3.3M |
| 2025-03-07 | 297.60 | 305.77 | 296.97 | 301.78 | 5.1M |
| 2025-03-06 | 297.55 | 301.97 | 296.73 | 300.72 | 5.9M |
| 2025-03-05 | 288.77 | 297.70 | 288.77 | 296.98 | 5.3M |
| 2025-03-04 | 283.63 | 288.54 | 280.83 | 285.81 | 5.0M |
| 2025-02-28 | 295.86 | 295.94 | 284.67 | 284.67 | 22.5M |
| 2025-02-27 | 302.05 | 302.87 | 297.65 | 299.60 | 4.0M |
| 2025-02-26 | 298.66 | 301.71 | 297.70 | 301.27 | 5.1M |
| 2025-02-25 | 297.74 | 304.61 | 295.24 | 298.48 | 7.0M |
| 2025-02-24 | 299.92 | 301.82 | 296.84 | 300.58 | 3.9M |
| 2025-02-21 | 303.45 | 305.49 | 301.08 | 302.31 | 2.6M |
| 2025-02-20 | 305.90 | 307.68 | 300.53 | 304.75 | 5.1M |
| 2025-02-19 | 310.60 | 311.94 | 308.29 | 309.07 | 5.3M |
| 2025-02-18 | 300.59 | 312.92 | 299.59 | 310.61 | 8.6M |
| 2025-02-17 | 300.92 | 303.21 | 297.95 | 300.15 | 4.4M |
| 2025-02-14 | 298.77 | 303.15 | 297.36 | 301.17 | 7.2M |
| 2025-02-13 | 290.17 | 297.61 | 289.71 | 295.77 | 9.4M |
| 2025-02-12 | 287.78 | 289.74 | 285.92 | 287.84 | 3.7M |
| 2025-02-11 | 283.64 | 289.41 | 283.64 | 288.77 | 5.9M |
| 2025-02-10 | 282.49 | 284.99 | 281.84 | 282.99 | 3.7M |
| 2025-02-07 | 280.91 | 285.35 | 280.91 | 283.55 | 5.1M |
| 2025-02-06 | 275.99 | 282.67 | 275.22 | 282.26 | 6.0M |
| 2025-02-05 | 277.61 | 278.53 | 273.59 | 273.86 | 3.6M |
| 2025-02-04 | 277.59 | 280.52 | 275.67 | 277.51 | 4.4M |
| 2025-02-03 | 273.63 | 275.92 | 269.10 | 275.07 | 5.7M |
| 2025-01-31 | 277.25 | 278.64 | 275.49 | 278.39 | 6.7M |
| 2025-01-24 | 274.00 | 278.16 | 271.71 | 278.16 | 8.0M |
| 2025-01-23 | 278.47 | 280.87 | 270.95 | 271.52 | 8.6M |
| 2025-01-22 | 267.90 | 275.50 | 266.79 | 275.17 | 7.3M |
| 2025-01-21 | 266.73 | 268.24 | 264.92 | 267.46 | 3.4M |
| 2025-01-20 | 266.86 | 267.36 | 265.01 | 265.86 | 2.4M |
| 2025-01-17 | 266.67 | 268.51 | 264.72 | 266.23 | 7.7M |
| 2025-01-16 | 263.04 | 265.05 | 261.04 | 265.05 | 3.0M |
| 2025-01-15 | 263.30 | 264.75 | 259.23 | 259.97 | 3.0M |
| 2025-01-14 | 262.06 | 263.31 | 259.84 | 262.16 | 2.6M |
| 2025-01-13 | 266.08 | 266.64 | 260.78 | 262.62 | 3.4M |
| 2025-01-10 | 262.69 | 267.24 | 261.79 | 266.78 | 3.8M |
| 2025-01-09 | 262.09 | 262.12 | 258.98 | 260.15 | 3.5M |
| 2025-01-08 | 261.46 | 264.32 | 260.91 | 262.52 | 2.4M |
| 2025-01-07 | 259.82 | 264.53 | 259.69 | 262.82 | 2.6M |
| 2025-01-06 | 256.51 | 259.79 | 254.42 | 259.40 | 2.0M |
| 2025-01-03 | 250.92 | 257.07 | 250.92 | 255.98 | 2.2M |
| 2025-01-02 | 252.47 | 254.58 | 250.49 | 251.11 | 1.9M |