415.98
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 619.08 | 620.73 | 610.97 | 618.89 | 0.0M |
| 2024-12-27 | 613.74 | 621.59 | 612.98 | 617.48 | 0.0M |
| 2024-12-26 | 608.22 | 615.21 | 606.90 | 614.46 | 0.0M |
| 2024-12-24 | 610.48 | 613.70 | 608.21 | 610.48 | 0.0M |
| 2024-12-23 | 616.05 | 618.88 | 609.23 | 611.47 | 0.0M |
| 2024-12-20 | 616.37 | 626.48 | 616.18 | 620.09 | 0.0M |
| 2024-12-19 | 612.45 | 616.36 | 609.55 | 613.36 | 0.0M |
| 2024-12-18 | 606.98 | 607.16 | 596.91 | 598.86 | 0.0M |
| 2024-12-17 | 599.68 | 608.20 | 599.22 | 606.64 | 0.0M |
| 2024-12-16 | 596.48 | 601.46 | 592.31 | 601.46 | 0.0M |
| 2024-12-13 | 602.89 | 603.34 | 595.31 | 598.14 | 0.0M |
| 2024-12-12 | 604.94 | 607.65 | 598.42 | 600.10 | 0.0M |
| 2024-12-11 | 619.19 | 620.13 | 608.76 | 608.82 | 0.0M |
| 2024-12-10 | 623.81 | 624.67 | 613.90 | 614.94 | 0.0M |
| 2024-12-09 | 623.27 | 628.73 | 618.94 | 628.47 | 0.0M |
| 2024-12-06 | 608.83 | 621.34 | 604.88 | 612.03 | 0.0M |
| 2024-12-05 | 604.97 | 611.48 | 603.39 | 609.53 | 0.0M |
| 2024-12-04 | 607.40 | 610.91 | 600.37 | 606.31 | 0.0M |
| 2024-12-03 | 601.55 | 603.59 | 594.95 | 596.62 | 0.0M |
| 2024-12-02 | 601.05 | 607.72 | 598.54 | 605.96 | 0.0M |
| 2024-11-29 | 594.76 | 610.37 | 594.67 | 605.16 | 0.0M |
| 2024-11-28 | 593.21 | 596.05 | 592.14 | 595.25 | 0.0M |
| 2024-11-27 | 590.43 | 594.63 | 587.80 | 592.18 | 0.0M |
| 2024-11-26 | 588.97 | 591.06 | 587.67 | 587.93 | 0.0M |
| 2024-11-25 | 588.19 | 589.97 | 583.64 | 586.23 | 0.0M |
| 2024-11-22 | 595.02 | 596.65 | 590.04 | 593.57 | 0.0M |
| 2024-11-21 | 602.58 | 603.03 | 594.78 | 597.68 | 0.0M |
| 2024-11-20 | 601.99 | 602.72 | 597.36 | 598.27 | 0.0M |
| 2024-11-19 | 601.60 | 603.63 | 598.39 | 599.31 | 0.0M |
| 2024-11-18 | 611.70 | 611.89 | 596.51 | 602.47 | 0.0M |
| 2024-11-15 | 619.28 | 623.48 | 611.77 | 616.06 | 0.0M |
| 2024-11-14 | 616.62 | 622.25 | 612.25 | 620.79 | 0.0M |
| 2024-11-13 | 606.97 | 619.09 | 603.39 | 619.09 | 0.0M |
| 2024-11-12 | 591.99 | 602.41 | 590.94 | 602.33 | 0.0M |
| 2024-11-11 | 582.74 | 591.33 | 582.74 | 588.35 | 0.0M |
| 2024-11-08 | 573.68 | 581.31 | 571.56 | 579.95 | 0.0M |
| 2024-11-07 | 579.98 | 584.20 | 574.84 | 578.97 | 0.0M |
| 2024-11-06 | 574.13 | 583.37 | 572.87 | 577.49 | 0.0M |
| 2024-11-05 | 578.52 | 580.20 | 574.76 | 576.10 | 0.0M |
| 2024-11-04 | 582.47 | 583.85 | 573.23 | 575.04 | 0.0M |
| 2024-11-01 | 583.19 | 585.40 | 579.80 | 584.04 | 0.0M |
| 2024-10-31 | 576.78 | 580.23 | 574.14 | 579.41 | 0.0M |
| 2024-10-30 | 566.51 | 572.90 | 565.94 | 570.15 | 0.0M |
| 2024-10-29 | 567.61 | 571.28 | 565.17 | 565.33 | 0.0M |
| 2024-10-28 | 570.47 | 572.29 | 566.16 | 567.40 | 0.0M |
| 2024-10-25 | 571.99 | 574.31 | 566.92 | 572.24 | 0.0M |
| 2024-10-24 | 569.10 | 573.67 | 568.77 | 572.77 | 0.0M |
| 2024-10-23 | 574.76 | 576.68 | 565.49 | 567.75 | 0.0M |
| 2024-10-22 | 568.85 | 576.58 | 568.19 | 574.46 | 0.0M |
| 2024-10-21 | 567.58 | 569.86 | 563.83 | 567.25 | 0.0M |
| 2024-10-18 | 562.20 | 570.58 | 561.72 | 567.44 | 0.0M |
| 2024-10-17 | 563.93 | 567.49 | 563.28 | 564.17 | 0.0M |
| 2024-10-16 | 567.17 | 569.63 | 563.20 | 565.42 | 0.0M |
| 2024-10-15 | 559.41 | 563.82 | 558.21 | 560.05 | 0.0M |
| 2024-10-14 | 566.91 | 568.88 | 560.03 | 562.57 | 0.0M |
| 2024-10-11 | 564.71 | 569.64 | 563.16 | 568.65 | 0.0M |
| 2024-10-10 | 563.50 | 570.50 | 562.59 | 569.26 | 0.0M |
| 2024-10-08 | 569.43 | 573.07 | 568.38 | 570.32 | 0.0M |
| 2024-10-07 | 570.01 | 577.67 | 564.34 | 565.25 | 0.0M |
| 2024-10-04 | 574.11 | 577.81 | 569.33 | 573.69 | 0.0M |
| 2024-10-02 | 576.84 | 579.05 | 568.85 | 575.87 | 0.0M |
| 2024-09-30 | 551.00 | 569.40 | 549.83 | 567.37 | 0.0M |
| 2024-09-27 | 547.23 | 554.91 | 546.46 | 554.84 | 0.0M |
| 2024-09-26 | 561.76 | 562.09 | 550.64 | 550.72 | 0.0M |
| 2024-09-25 | 558.10 | 571.26 | 554.67 | 570.78 | 0.0M |
| 2024-09-24 | 566.80 | 571.14 | 561.64 | 561.64 | 0.0M |
| 2024-09-23 | 568.63 | 571.76 | 568.06 | 569.04 | 0.0M |
| 2024-09-20 | 566.08 | 571.12 | 562.94 | 570.22 | 0.0M |
| 2024-09-19 | 569.76 | 580.16 | 566.70 | 571.66 | 0.0M |
| 2024-09-13 | 571.86 | 575.16 | 568.48 | 571.04 | 0.0M |
| 2024-09-12 | 578.25 | 578.87 | 570.91 | 570.91 | 0.0M |
| 2024-09-11 | 579.97 | 590.42 | 579.13 | 585.36 | 0.0M |
| 2024-09-10 | 574.51 | 581.87 | 573.71 | 579.91 | 0.0M |
| 2024-09-09 | 587.39 | 588.76 | 575.32 | 575.70 | 0.0M |
| 2024-09-06 | 565.81 | 577.13 | 565.32 | 574.34 | 0.0M |
| 2024-09-05 | 563.32 | 570.92 | 559.07 | 567.90 | 0.0M |
| 2024-09-04 | 562.51 | 567.77 | 560.07 | 566.70 | 0.0M |
| 2024-09-03 | 543.12 | 547.83 | 540.57 | 547.68 | 0.0M |
| 2024-09-02 | 542.47 | 548.97 | 541.73 | 542.47 | 0.0M |
| 2024-08-30 | 543.17 | 544.07 | 540.23 | 542.19 | 0.0M |
| 2024-08-29 | 545.18 | 547.59 | 542.92 | 543.87 | 0.0M |
| 2024-08-28 | 539.55 | 542.26 | 535.37 | 535.37 | 0.0M |
| 2024-08-27 | 537.52 | 539.71 | 535.99 | 536.94 | 0.0M |
| 2024-08-26 | 531.97 | 537.39 | 530.52 | 535.80 | 0.0M |
| 2024-08-23 | 536.52 | 536.73 | 530.61 | 533.13 | 0.0M |
| 2024-08-22 | 529.84 | 535.11 | 529.84 | 532.22 | 0.0M |
| 2024-08-21 | 534.26 | 535.99 | 531.74 | 532.54 | 0.0M |
| 2024-08-20 | 529.85 | 534.06 | 529.48 | 531.84 | 0.0M |
| 2024-08-19 | 529.86 | 539.59 | 528.92 | 538.58 | 0.0M |
| 2024-08-16 | 533.97 | 535.64 | 531.26 | 532.39 | 0.0M |
| 2024-08-14 | 542.44 | 547.29 | 541.51 | 544.82 | 0.0M |
| 2024-08-13 | 549.70 | 553.27 | 547.60 | 550.32 | 0.0M |
| 2024-08-12 | 557.49 | 557.65 | 550.15 | 552.60 | 0.0M |
| 2024-08-09 | 552.19 | 561.79 | 551.78 | 557.03 | 0.0M |
| 2024-08-08 | 575.12 | 576.32 | 562.71 | 568.31 | 0.0M |
| 2024-08-07 | 585.41 | 585.49 | 555.78 | 561.14 | 0.0M |
| 2024-08-06 | 562.46 | 581.68 | 557.14 | 578.97 | 0.0M |
| 2024-08-05 | 553.70 | 604.80 | 553.70 | 596.15 | 0.0M |
| 2024-08-02 | 532.11 | 544.50 | 532.11 | 542.39 | 0.0M |
| 2024-08-01 | 516.94 | 521.38 | 515.71 | 520.76 | 0.0M |
| 2024-07-31 | 531.36 | 531.57 | 521.26 | 521.47 | 0.0M |
| 2024-07-30 | 530.09 | 530.85 | 527.68 | 528.58 | 0.0M |
| 2024-07-29 | 526.10 | 528.14 | 521.73 | 523.91 | 0.0M |
| 2024-07-26 | 533.10 | 533.81 | 528.20 | 529.83 | 0.0M |
| 2024-07-25 | 529.93 | 534.74 | 529.80 | 532.06 | 0.0M |
| 2024-07-24 | 524.31 | 525.33 | 519.16 | 522.95 | 0.0M |
| 2024-07-23 | 517.54 | 520.88 | 515.08 | 519.86 | 0.0M |
| 2024-07-22 | 518.17 | 523.85 | 515.76 | 521.17 | 0.0M |
| 2024-07-19 | 514.72 | 519.29 | 514.32 | 515.96 | 0.0M |
| 2024-07-18 | 510.23 | 514.33 | 509.14 | 510.29 | 0.0M |
| 2024-07-17 | 500.51 | 506.00 | 499.88 | 505.25 | 0.0M |
| 2024-07-16 | 502.74 | 503.69 | 499.65 | 501.41 | 0.0M |
| 2024-07-15 | 502.65 | 505.96 | 501.18 | 501.31 | 0.0M |
| 2024-07-12 | 502.23 | 506.58 | 500.56 | 503.72 | 0.0M |
| 2024-07-11 | 495.84 | 498.86 | 494.78 | 497.10 | 0.0M |
| 2024-07-10 | 502.27 | 503.02 | 499.69 | 499.81 | 0.0M |
| 2024-07-09 | 498.57 | 503.06 | 498.06 | 500.15 | 0.0M |
| 2024-07-08 | 501.43 | 502.06 | 499.11 | 501.81 | 0.0M |
| 2024-07-05 | 509.02 | 509.02 | 498.09 | 500.04 | 0.0M |
| 2024-07-04 | 512.73 | 512.87 | 508.98 | 509.04 | 0.0M |
| 2024-07-03 | 515.15 | 520.84 | 515.02 | 516.71 | 0.0M |
| 2024-07-02 | 518.03 | 520.16 | 515.50 | 519.10 | 0.0M |
| 2024-07-01 | 518.32 | 518.72 | 514.32 | 514.79 | 0.0M |
| 2024-06-28 | 515.59 | 518.77 | 515.12 | 515.12 | 0.0M |
| 2024-06-27 | 521.94 | 524.30 | 517.84 | 518.52 | 0.0M |
| 2024-06-26 | 522.85 | 525.10 | 517.19 | 517.19 | 0.0M |
| 2024-06-25 | 524.67 | 524.74 | 520.35 | 520.96 | 0.0M |
| 2024-06-24 | 522.23 | 525.14 | 521.35 | 522.63 | 0.0M |
| 2024-06-21 | 518.90 | 521.50 | 517.24 | 518.77 | 0.0M |
| 2024-06-20 | 516.41 | 517.41 | 512.87 | 514.27 | 0.0M |
| 2024-06-19 | 519.97 | 519.97 | 515.42 | 515.69 | 0.0M |
| 2024-06-18 | 524.28 | 527.45 | 523.22 | 524.07 | 0.0M |
| 2024-06-17 | 529.02 | 530.69 | 527.13 | 529.16 | 0.0M |
| 2024-06-14 | 528.60 | 528.95 | 524.68 | 526.92 | 0.0M |
| 2024-06-13 | 526.08 | 528.43 | 522.01 | 527.57 | 0.0M |
| 2024-06-12 | 536.12 | 538.03 | 531.87 | 531.90 | 0.0M |
| 2024-06-11 | 536.99 | 539.35 | 535.35 | 535.87 | 0.0M |
| 2024-06-10 | 537.44 | 539.95 | 533.77 | 537.10 | 0.0M |
| 2024-06-07 | 534.11 | 535.36 | 529.54 | 531.31 | 0.0M |
| 2024-06-05 | 539.53 | 543.80 | 537.21 | 539.16 | 0.0M |
| 2024-06-04 | 541.98 | 545.22 | 541.32 | 543.90 | 0.0M |
| 2024-06-03 | 545.51 | 546.96 | 537.97 | 539.72 | 0.0M |
| 2024-05-31 | 546.81 | 550.47 | 543.61 | 548.79 | 0.0M |
| 2024-05-30 | 544.69 | 549.92 | 544.03 | 548.67 | 0.0M |
| 2024-05-29 | 532.63 | 540.49 | 532.28 | 539.42 | 0.0M |
| 2024-05-28 | 530.87 | 534.37 | 530.30 | 531.23 | 0.0M |
| 2024-05-27 | 537.27 | 539.04 | 530.65 | 531.61 | 0.0M |
| 2024-05-24 | 538.47 | 540.32 | 537.12 | 539.11 | 0.0M |
| 2024-05-23 | 530.24 | 534.72 | 528.04 | 530.24 | 0.0M |
| 2024-05-22 | 528.99 | 535.16 | 528.85 | 530.05 | 0.0M |
| 2024-05-21 | 529.02 | 531.13 | 528.17 | 529.44 | 0.0M |
| 2024-05-20 | 527.92 | 529.07 | 524.12 | 527.42 | 0.0M |
| 2024-05-17 | 527.04 | 532.14 | 526.20 | 532.00 | 0.0M |
| 2024-05-16 | 520.74 | 526.03 | 520.17 | 525.46 | 0.0M |
| 2024-05-14 | 529.72 | 532.15 | 529.29 | 531.29 | 0.0M |
| 2024-05-13 | 528.75 | 533.81 | 527.61 | 531.53 | 0.0M |
| 2024-05-10 | 527.95 | 531.03 | 526.08 | 530.32 | 0.0M |
| 2024-05-09 | 525.20 | 533.40 | 525.20 | 532.35 | 0.0M |
| 2024-05-08 | 528.40 | 529.31 | 525.99 | 526.20 | 0.0M |
| 2024-05-07 | 532.58 | 532.58 | 527.75 | 528.42 | 0.0M |
| 2024-05-03 | 533.91 | 541.90 | 533.47 | 541.90 | 0.0M |
| 2024-05-02 | 542.42 | 543.45 | 538.84 | 540.60 | 0.0M |
| 2024-05-01 | 540.16 | 540.97 | 534.84 | 537.43 | 0.0M |
| 2024-04-30 | 540.16 | 540.97 | 534.84 | 537.43 | 0.0M |
| 2024-04-29 | 541.24 | 542.98 | 539.43 | 540.04 | 0.0M |
| 2024-04-26 | 544.78 | 548.46 | 543.01 | 545.54 | 0.0M |
| 2024-04-25 | 547.89 | 551.45 | 546.33 | 550.56 | 0.0M |
| 2024-04-24 | 544.13 | 544.13 | 539.91 | 541.67 | 0.0M |
| 2024-04-23 | 551.38 | 553.14 | 548.62 | 550.92 | 0.0M |
| 2024-04-22 | 555.29 | 556.16 | 549.62 | 550.41 | 0.0M |
| 2024-04-19 | 554.09 | 566.64 | 554.09 | 557.75 | 0.0M |
| 2024-04-18 | 557.85 | 557.85 | 546.46 | 548.11 | 0.0M |
| 2024-04-17 | 548.70 | 557.47 | 548.16 | 556.94 | 0.0M |
| 2024-04-16 | 544.90 | 553.63 | 543.80 | 551.57 | 0.0M |
| 2024-04-15 | 538.98 | 544.99 | 537.75 | 538.26 | 0.0M |
| 2024-04-12 | 528.25 | 536.14 | 528.25 | 535.00 | 0.0M |
| 2024-04-11 | 538.79 | 539.50 | 527.85 | 530.05 | 0.0M |
| 2024-04-09 | 524.90 | 530.38 | 522.45 | 529.95 | 0.0M |
| 2024-04-08 | 524.70 | 528.80 | 524.56 | 526.54 | 0.0M |
| 2024-04-05 | 527.48 | 530.24 | 524.65 | 528.45 | 0.0M |
| 2024-04-04 | 524.67 | 525.31 | 521.90 | 522.19 | 0.0M |
| 2024-04-03 | 524.97 | 530.55 | 524.14 | 529.52 | 0.0M |
| 2024-04-02 | 525.09 | 526.06 | 519.67 | 521.89 | 0.0M |
| 2024-04-01 | 519.97 | 524.00 | 517.88 | 524.00 | 0.0M |
| 2024-03-29 | 524.13 | 526.30 | 521.54 | 523.92 | 0.0M |
| 2024-03-28 | 524.44 | 526.74 | 522.70 | 525.62 | 0.0M |
| 2024-03-27 | 527.18 | 528.58 | 523.34 | 524.74 | 0.0M |
| 2024-03-26 | 526.75 | 527.10 | 519.49 | 525.11 | 0.0M |
| 2024-03-25 | 527.28 | 531.31 | 523.95 | 529.90 | 0.0M |
| 2024-03-22 | 528.13 | 530.02 | 523.72 | 528.62 | 0.0M |
| 2024-03-21 | 532.82 | 532.82 | 525.33 | 525.70 | 0.0M |
| 2024-03-20 | 547.13 | 547.13 | 540.99 | 541.07 | 0.0M |
| 2024-03-19 | 547.75 | 553.90 | 547.67 | 550.37 | 0.0M |
| 2024-03-18 | 546.82 | 549.10 | 544.02 | 544.32 | 0.0M |
| 2024-03-15 | 540.14 | 547.56 | 540.14 | 546.98 | 0.0M |
| 2024-03-14 | 541.04 | 541.33 | 536.27 | 536.30 | 0.0M |
| 2024-03-13 | 541.31 | 544.43 | 539.56 | 541.15 | 0.0M |
| 2024-03-12 | 546.88 | 549.62 | 542.92 | 543.85 | 0.0M |
| 2024-03-11 | 547.30 | 549.09 | 544.97 | 547.92 | 0.0M |
| 2024-03-08 | 545.99 | 546.22 | 541.36 | 543.14 | 0.0M |
| 2024-03-07 | 549.48 | 554.20 | 547.71 | 550.88 | 0.0M |
| 2024-03-06 | 553.60 | 554.44 | 550.60 | 551.60 | 0.0M |
| 2024-03-05 | 546.92 | 550.24 | 542.10 | 549.93 | 0.0M |
| 2024-03-04 | 546.96 | 548.12 | 542.14 | 544.24 | 0.0M |
| 2024-02-29 | 552.51 | 556.20 | 551.12 | 552.81 | 0.0M |
| 2024-02-28 | 556.22 | 557.65 | 549.10 | 550.53 | 0.0M |
| 2024-02-27 | 552.53 | 558.38 | 551.44 | 557.75 | 0.0M |
| 2024-02-26 | 549.07 | 557.39 | 548.69 | 553.57 | 0.0M |
| 2024-02-23 | 544.78 | 549.01 | 541.64 | 547.62 | 0.0M |
| 2024-02-22 | 546.47 | 551.98 | 546.24 | 549.34 | 0.0M |
| 2024-02-21 | 551.46 | 554.32 | 547.52 | 552.31 | 0.0M |
| 2024-02-20 | 545.53 | 554.20 | 544.77 | 551.18 | 0.0M |
| 2024-02-19 | 553.74 | 553.89 | 543.57 | 544.42 | 0.0M |
| 2024-02-16 | 554.08 | 557.33 | 552.50 | 552.50 | 0.0M |
| 2024-02-15 | 552.14 | 559.02 | 551.35 | 558.23 | 0.0M |
| 2024-02-14 | 559.55 | 560.63 | 555.70 | 557.63 | 0.0M |
| 2024-02-13 | 552.86 | 552.94 | 546.88 | 550.26 | 0.0M |
| 2024-02-08 | 553.93 | 558.04 | 552.35 | 556.06 | 0.0M |
| 2024-02-07 | 562.80 | 562.80 | 552.58 | 557.12 | 0.0M |
| 2024-02-06 | 563.97 | 568.48 | 560.34 | 564.61 | 0.0M |
| 2024-02-05 | 556.43 | 569.60 | 556.43 | 562.63 | 0.0M |
| 2024-02-02 | 570.49 | 570.57 | 554.44 | 554.95 | 0.0M |
| 2024-02-01 | 585.28 | 587.28 | 573.50 | 574.89 | 0.0M |
| 2024-01-31 | 585.56 | 586.33 | 582.39 | 583.76 | 0.0M |
| 2024-01-30 | 577.71 | 582.24 | 574.29 | 580.79 | 0.0M |
| 2024-01-29 | 584.96 | 585.84 | 575.86 | 579.80 | 0.0M |
| 2024-01-26 | 589.97 | 592.07 | 580.16 | 586.81 | 0.0M |
| 2024-01-25 | 586.32 | 590.35 | 585.79 | 586.93 | 0.0M |
| 2024-01-24 | 582.80 | 592.01 | 582.11 | 587.23 | 0.0M |
| 2024-01-23 | 587.21 | 588.70 | 583.70 | 584.40 | 0.0M |
| 2024-01-22 | 582.21 | 588.04 | 580.80 | 587.77 | 0.0M |
| 2024-01-19 | 590.20 | 591.65 | 587.02 | 589.11 | 0.0M |
| 2024-01-18 | 598.05 | 601.53 | 595.11 | 597.31 | 0.0M |
| 2024-01-17 | 583.84 | 600.56 | 582.09 | 600.56 | 0.0M |
| 2024-01-16 | 579.78 | 585.86 | 578.17 | 585.35 | 0.0M |
| 2024-01-15 | 578.05 | 578.98 | 574.30 | 576.35 | 0.0M |
| 2024-01-12 | 575.65 | 580.14 | 573.23 | 578.39 | 0.0M |
| 2024-01-11 | 570.17 | 575.02 | 569.83 | 572.43 | 0.0M |
| 2024-01-10 | 569.86 | 574.53 | 566.50 | 573.79 | 0.0M |
| 2024-01-09 | 558.96 | 569.14 | 557.00 | 567.84 | 0.0M |
| 2024-01-08 | 560.74 | 565.99 | 558.80 | 565.99 | 0.0M |
| 2024-01-05 | 562.21 | 564.05 | 559.89 | 563.73 | 0.0M |
| 2024-01-04 | 558.99 | 562.69 | 556.55 | 561.11 | 0.0M |
| 2024-01-03 | 547.55 | 556.17 | 546.51 | 555.87 | 0.0M |
| 2024-01-02 | 547.01 | 548.36 | 538.35 | 540.66 | 0.0M |