781.94
Last Update: 2025-09-29
| 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 | 577.77 | 590.57 | 575.65 | 589.74 | 83.1M |
| 2024-12-27 | 586.94 | 589.76 | 576.01 | 579.93 | 140.8M |
| 2024-12-26 | 597.83 | 598.33 | 589.25 | 589.28 | 119.8M |
| 2024-12-24 | 599.40 | 600.80 | 593.88 | 593.99 | 81.7M |
| 2024-12-23 | 590.53 | 599.30 | 589.21 | 596.84 | 95.8M |
| 2024-12-20 | 600.75 | 600.75 | 584.62 | 584.62 | 105.9M |
| 2024-12-19 | 597.87 | 602.57 | 594.55 | 600.10 | 85.1M |
| 2024-12-18 | 610.08 | 611.05 | 604.79 | 610.53 | 102.3M |
| 2024-12-17 | 608.37 | 610.52 | 604.72 | 610.15 | 108.0M |
| 2024-12-16 | 604.51 | 608.23 | 604.50 | 606.79 | 125.9M |
| 2024-12-13 | 586.89 | 600.22 | 586.05 | 599.70 | 120.7M |
| 2024-12-12 | 583.58 | 587.80 | 577.54 | 586.24 | 146.4M |
| 2024-12-11 | 562.43 | 580.01 | 562.33 | 580.00 | 136.0M |
| 2024-12-10 | 538.08 | 562.10 | 538.08 | 562.10 | 136.0M |
| 2024-12-09 | 556.35 | 556.35 | 532.74 | 532.74 | 159.3M |
| 2024-12-06 | 577.56 | 578.48 | 551.31 | 566.67 | 142.5M |
| 2024-12-05 | 583.02 | 583.62 | 573.43 | 577.94 | 136.8M |
| 2024-12-04 | 583.50 | 590.70 | 577.12 | 580.78 | 142.6M |
| 2024-12-03 | 587.08 | 597.57 | 587.08 | 596.41 | 201.3M |
| 2024-12-02 | 597.42 | 599.20 | 585.74 | 585.74 | 132.3M |
| 2024-11-29 | 602.82 | 602.82 | 591.18 | 593.42 | 165.5M |
| 2024-11-28 | 602.93 | 605.94 | 601.30 | 603.00 | 149.1M |
| 2024-11-27 | 603.86 | 605.20 | 598.90 | 602.99 | 224.5M |
| 2024-11-26 | 599.89 | 603.98 | 596.86 | 603.98 | 150.8M |
| 2024-11-25 | 591.20 | 600.03 | 591.20 | 599.48 | 183.4M |
| 2024-11-22 | 583.15 | 592.04 | 583.15 | 586.52 | 172.5M |
| 2024-11-21 | 587.30 | 587.30 | 580.83 | 581.18 | 136.5M |
| 2024-11-20 | 590.11 | 590.99 | 584.88 | 586.62 | 152.9M |
| 2024-11-19 | 587.62 | 590.70 | 586.26 | 589.73 | 188.2M |
| 2024-11-18 | 582.34 | 590.10 | 580.61 | 585.90 | 241.8M |
| 2024-11-15 | 576.03 | 585.11 | 567.89 | 583.29 | 218.0M |
| 2024-11-14 | 589.39 | 594.71 | 579.17 | 579.45 | 176.9M |
| 2024-11-13 | 600.11 | 604.24 | 586.53 | 586.65 | 172.1M |
| 2024-11-12 | 623.22 | 623.82 | 600.87 | 602.09 | 175.8M |
| 2024-11-11 | 637.66 | 637.92 | 622.85 | 623.48 | 180.0M |
| 2024-11-08 | 636.91 | 644.40 | 635.43 | 637.13 | 143.9M |
| 2024-11-07 | 636.76 | 636.79 | 627.91 | 633.78 | 153.5M |
| 2024-11-06 | 644.62 | 648.18 | 632.60 | 635.59 | 231.5M |
| 2024-11-05 | 638.59 | 644.32 | 638.13 | 640.97 | 164.7M |
| 2024-11-04 | 627.28 | 640.25 | 623.91 | 640.07 | 248.3M |
| 2024-11-01 | 629.59 | 629.59 | 625.13 | 625.30 | 119.1M |
| 2024-10-31 | 628.02 | 637.08 | 622.51 | 634.63 | 161.7M |
| 2024-10-30 | 634.07 | 636.16 | 630.44 | 630.76 | 179.3M |
| 2024-10-29 | 631.32 | 633.48 | 625.91 | 633.48 | 145.2M |
| 2024-10-28 | 623.45 | 631.82 | 623.45 | 631.48 | 101.6M |
| 2024-10-25 | 634.35 | 635.04 | 620.95 | 622.49 | 95.5M |
| 2024-10-24 | 636.50 | 636.50 | 630.49 | 631.17 | 100.0M |
| 2024-10-23 | 636.70 | 641.77 | 628.65 | 639.77 | 118.8M |
| 2024-10-22 | 650.14 | 650.54 | 633.81 | 633.81 | 134.2M |
| 2024-10-21 | 648.41 | 654.08 | 643.66 | 650.95 | 134.4M |
| 2024-10-18 | 658.62 | 658.71 | 643.98 | 646.71 | 199.4M |
| 2024-10-17 | 658.23 | 659.46 | 653.46 | 657.30 | 175.3M |
| 2024-10-16 | 654.97 | 656.34 | 651.95 | 656.05 | 180.3M |
| 2024-10-15 | 658.33 | 660.46 | 654.02 | 659.10 | 127.6M |
| 2024-10-14 | 651.75 | 654.88 | 650.09 | 654.73 | 107.6M |
| 2024-10-11 | 654.28 | 656.94 | 649.85 | 650.61 | 102.6M |
| 2024-10-10 | 660.11 | 661.59 | 651.84 | 652.52 | 86.8M |
| 2024-10-08 | 656.95 | 661.67 | 655.41 | 657.48 | 117.4M |
| 2024-10-07 | 654.67 | 660.62 | 650.76 | 659.90 | 138.0M |
| 2024-10-04 | 647.27 | 655.40 | 646.19 | 650.66 | 107.7M |
| 2024-10-02 | 647.04 | 652.90 | 641.33 | 645.29 | 117.7M |
| 2024-09-30 | 660.54 | 660.72 | 650.61 | 653.08 | 158.9M |
| 2024-09-27 | 661.78 | 664.81 | 658.01 | 659.14 | 124.9M |
| 2024-09-26 | 650.63 | 661.26 | 650.63 | 661.26 | 152.0M |
| 2024-09-25 | 648.56 | 654.96 | 644.06 | 644.39 | 121.8M |
| 2024-09-24 | 639.39 | 645.84 | 639.34 | 645.82 | 108.6M |
| 2024-09-23 | 632.05 | 640.34 | 630.68 | 637.94 | 136.4M |
| 2024-09-20 | 632.81 | 636.15 | 630.23 | 631.05 | 125.1M |
| 2024-09-19 | 626.74 | 628.29 | 618.58 | 627.83 | 159.8M |
| 2024-09-13 | 623.51 | 624.45 | 618.74 | 624.01 | 133.6M |
| 2024-09-12 | 609.67 | 623.57 | 609.67 | 621.87 | 116.6M |
| 2024-09-11 | 602.55 | 610.89 | 599.48 | 600.67 | 120.4M |
| 2024-09-10 | 608.50 | 609.61 | 598.92 | 599.54 | 73.5M |
| 2024-09-09 | 584.61 | 606.74 | 581.30 | 605.73 | 97.1M |
| 2024-09-06 | 608.74 | 609.09 | 590.63 | 593.80 | 102.6M |
| 2024-09-05 | 618.59 | 623.24 | 602.61 | 608.41 | 141.9M |
| 2024-09-04 | 619.12 | 620.95 | 611.56 | 613.64 | 141.0M |
| 2024-09-03 | 644.35 | 648.34 | 638.48 | 638.48 | 112.8M |
| 2024-09-02 | 651.01 | 651.01 | 641.25 | 643.44 | 89.2M |
| 2024-08-30 | 640.63 | 649.01 | 640.63 | 648.50 | 78.2M |
| 2024-08-29 | 640.18 | 642.21 | 636.81 | 638.13 | 114.7M |
| 2024-08-28 | 648.87 | 651.32 | 643.97 | 647.61 | 117.2M |
| 2024-08-27 | 646.29 | 649.28 | 639.09 | 648.45 | 113.8M |
| 2024-08-26 | 660.15 | 660.75 | 645.98 | 647.95 | 111.3M |
| 2024-08-23 | 650.95 | 657.19 | 649.96 | 656.42 | 106.1M |
| 2024-08-22 | 669.46 | 670.66 | 654.46 | 658.42 | 114.3M |
| 2024-08-21 | 669.12 | 669.35 | 661.58 | 666.22 | 117.1M |
| 2024-08-20 | 667.96 | 673.48 | 667.96 | 673.18 | 140.0M |
| 2024-08-19 | 668.58 | 671.92 | 661.93 | 662.42 | 292.6M |
| 2024-08-16 | 668.12 | 669.92 | 665.09 | 668.06 | 190.9M |
| 2024-08-14 | 658.71 | 661.17 | 656.40 | 658.58 | 263.9M |
| 2024-08-13 | 656.45 | 658.71 | 641.58 | 648.32 | 110.6M |
| 2024-08-12 | 650.61 | 658.77 | 650.61 | 656.40 | 121.2M |
| 2024-08-09 | 645.48 | 651.80 | 644.62 | 648.01 | 154.1M |
| 2024-08-08 | 624.57 | 636.50 | 619.24 | 632.28 | 283.6M |
| 2024-08-07 | 619.56 | 639.48 | 618.27 | 633.74 | 248.6M |
| 2024-08-06 | 599.05 | 626.38 | 597.67 | 619.69 | 224.0M |
| 2024-08-05 | 652.09 | 652.09 | 564.68 | 585.09 | 210.3M |
| 2024-08-02 | 688.77 | 688.77 | 664.96 | 666.09 | 244.3M |
| 2024-08-01 | 699.85 | 706.32 | 699.74 | 702.39 | 97.9M |
| 2024-07-31 | 689.46 | 695.14 | 685.09 | 695.14 | 189.6M |
| 2024-07-30 | 700.42 | 700.85 | 688.98 | 691.17 | 113.4M |
| 2024-07-29 | 695.28 | 704.53 | 694.60 | 703.97 | 136.6M |
| 2024-07-26 | 691.09 | 694.40 | 686.95 | 692.98 | 156.4M |
| 2024-07-25 | 696.01 | 696.98 | 687.55 | 689.06 | 132.6M |
| 2024-07-24 | 704.06 | 713.60 | 702.45 | 707.87 | 165.8M |
| 2024-07-23 | 710.49 | 714.69 | 701.38 | 706.00 | 162.2M |
| 2024-07-22 | 717.89 | 718.17 | 701.43 | 704.00 | 167.2M |
| 2024-07-19 | 714.45 | 718.60 | 711.52 | 718.04 | 130.6M |
| 2024-07-18 | 714.69 | 718.88 | 707.35 | 716.37 | 146.1M |
| 2024-07-17 | 736.27 | 736.79 | 725.53 | 725.53 | 189.8M |
| 2024-07-16 | 740.62 | 740.81 | 729.11 | 733.75 | 209.6M |
| 2024-07-15 | 743.72 | 745.86 | 740.32 | 745.84 | 158.8M |
| 2024-07-12 | 742.86 | 745.80 | 738.66 | 740.50 | 125.0M |
| 2024-07-11 | 753.09 | 755.05 | 746.55 | 747.04 | 124.6M |
| 2024-07-10 | 751.01 | 751.01 | 745.94 | 749.71 | 137.2M |
| 2024-07-09 | 751.60 | 753.76 | 749.75 | 752.23 | 125.1M |
| 2024-07-08 | 741.37 | 750.46 | 741.00 | 750.46 | 129.2M |
| 2024-07-05 | 745.32 | 749.37 | 740.65 | 741.24 | 191.5M |
| 2024-07-04 | 742.11 | 744.86 | 740.45 | 744.83 | 173.8M |
| 2024-07-03 | 741.02 | 742.77 | 732.70 | 739.34 | 171.7M |
| 2024-07-02 | 751.72 | 752.05 | 735.37 | 738.25 | 147.4M |
| 2024-07-01 | 754.91 | 758.67 | 751.67 | 752.63 | 144.1M |
| 2024-06-28 | 752.73 | 755.86 | 752.24 | 754.56 | 128.0M |
| 2024-06-27 | 754.86 | 757.14 | 750.35 | 750.93 | 115.8M |
| 2024-06-26 | 754.25 | 757.64 | 751.25 | 755.92 | 125.4M |
| 2024-06-25 | 748.58 | 752.75 | 743.19 | 749.88 | 102.6M |
| 2024-06-24 | 761.94 | 761.94 | 750.85 | 752.05 | 117.0M |
| 2024-06-21 | 762.72 | 765.94 | 757.20 | 761.94 | 141.8M |
| 2024-06-20 | 770.51 | 772.48 | 764.10 | 766.55 | 112.1M |
| 2024-06-19 | 770.41 | 777.76 | 764.68 | 769.08 | 153.9M |
| 2024-06-18 | 769.97 | 771.31 | 764.55 | 767.88 | 129.2M |
| 2024-06-17 | 769.98 | 771.26 | 764.30 | 766.03 | 118.6M |
| 2024-06-14 | 779.90 | 780.36 | 766.94 | 770.95 | 161.4M |
| 2024-06-13 | 777.76 | 781.27 | 775.33 | 778.62 | 213.6M |
| 2024-06-12 | 769.77 | 775.70 | 767.90 | 770.79 | 263.1M |
| 2024-06-11 | 766.07 | 768.60 | 763.67 | 764.47 | 189.7M |
| 2024-06-10 | 755.09 | 765.05 | 754.69 | 763.91 | 194.3M |
| 2024-06-07 | 752.10 | 759.28 | 751.31 | 757.74 | 165.8M |
| 2024-06-05 | 750.97 | 752.36 | 742.00 | 748.07 | 190.1M |
| 2024-06-04 | 753.32 | 753.76 | 744.66 | 745.09 | 144.9M |
| 2024-06-03 | 749.10 | 755.28 | 747.78 | 752.63 | 149.8M |
| 2024-05-31 | 744.02 | 747.67 | 741.44 | 745.94 | 173.4M |
| 2024-05-30 | 745.55 | 748.39 | 739.29 | 741.66 | 171.8M |
| 2024-05-29 | 758.52 | 758.86 | 748.77 | 749.10 | 170.5M |
| 2024-05-28 | 750.85 | 757.16 | 750.26 | 757.02 | 182.3M |
| 2024-05-27 | 748.97 | 749.92 | 740.92 | 749.92 | 191.2M |
| 2024-05-24 | 749.73 | 752.40 | 745.19 | 746.09 | 188.1M |
| 2024-05-23 | 751.88 | 756.66 | 743.97 | 754.39 | 224.1M |
| 2024-05-22 | 754.54 | 754.54 | 749.65 | 750.42 | 219.1M |
| 2024-05-21 | 751.37 | 753.63 | 748.36 | 753.63 | 243.7M |
| 2024-05-20 | 751.07 | 752.30 | 744.30 | 747.74 | 197.4M |
| 2024-05-17 | 760.11 | 760.63 | 749.83 | 750.79 | 186.3M |
| 2024-05-16 | 763.54 | 764.66 | 760.92 | 761.83 | 206.1M |
| 2024-05-14 | 745.49 | 754.97 | 745.05 | 754.15 | 248.7M |
| 2024-05-13 | 751.49 | 751.54 | 741.02 | 743.28 | 184.6M |
| 2024-05-10 | 756.36 | 757.11 | 747.94 | 749.33 | 238.5M |
| 2024-05-09 | 753.60 | 755.83 | 750.47 | 752.55 | 227.9M |
| 2024-05-08 | 755.04 | 757.81 | 748.12 | 754.01 | 190.6M |
| 2024-05-07 | 755.01 | 757.08 | 753.83 | 756.04 | 189.0M |
| 2024-05-03 | 752.56 | 753.67 | 746.53 | 747.59 | 118.2M |
| 2024-05-02 | 745.65 | 749.55 | 744.90 | 748.21 | 135.9M |
| 2024-04-30 | 747.00 | 752.12 | 745.91 | 747.63 | 170.9M |
| 2024-04-29 | 741.08 | 746.24 | 741.08 | 746.23 | 145.9M |
| 2024-04-26 | 736.00 | 738.45 | 733.33 | 736.80 | 165.8M |
| 2024-04-25 | 732.42 | 739.41 | 729.92 | 729.99 | 152.6M |
| 2024-04-24 | 729.42 | 737.33 | 728.47 | 736.44 | 190.2M |
| 2024-04-23 | 724.17 | 727.86 | 718.03 | 719.98 | 138.1M |
| 2024-04-22 | 718.17 | 725.17 | 713.87 | 719.85 | 164.0M |
| 2024-04-19 | 730.11 | 730.11 | 702.10 | 718.26 | 187.7M |
| 2024-04-18 | 713.48 | 734.77 | 713.45 | 734.68 | 189.1M |
| 2024-04-17 | 712.87 | 722.10 | 712.44 | 714.07 | 159.1M |
| 2024-04-16 | 720.04 | 721.75 | 704.00 | 707.55 | 126.1M |
| 2024-04-15 | 724.74 | 726.90 | 716.77 | 726.33 | 121.8M |
| 2024-04-12 | 734.71 | 740.31 | 729.82 | 734.48 | 149.9M |
| 2024-04-11 | 721.97 | 731.99 | 717.56 | 729.92 | 105.0M |
| 2024-04-09 | 731.88 | 737.07 | 726.34 | 729.15 | 142.1M |
| 2024-04-08 | 745.45 | 745.45 | 728.83 | 728.83 | 148.4M |
| 2024-04-05 | 741.42 | 747.93 | 738.05 | 740.95 | 151.5M |
| 2024-04-04 | 750.36 | 755.06 | 747.29 | 750.85 | 150.5M |
| 2024-04-03 | 748.20 | 749.00 | 740.50 | 746.17 | 172.3M |
| 2024-04-02 | 770.21 | 771.74 | 751.13 | 754.22 | 219.7M |
| 2024-04-01 | 764.74 | 771.60 | 763.06 | 769.37 | 166.6M |
| 2024-03-29 | 765.58 | 766.25 | 758.14 | 760.84 | 214.4M |
| 2024-03-28 | 759.29 | 764.32 | 759.03 | 763.11 | 205.6M |
| 2024-03-27 | 757.84 | 760.08 | 753.16 | 758.01 | 167.2M |
| 2024-03-26 | 758.28 | 764.17 | 753.55 | 757.46 | 200.9M |
| 2024-03-25 | 758.32 | 759.85 | 755.51 | 756.54 | 217.2M |
| 2024-03-22 | 757.50 | 757.77 | 753.42 | 756.54 | 222.4M |
| 2024-03-21 | 757.61 | 761.04 | 756.55 | 757.72 | 244.4M |
| 2024-03-20 | 751.70 | 754.40 | 747.95 | 749.71 | 253.3M |
| 2024-03-19 | 753.86 | 753.86 | 743.95 | 747.97 | 179.1M |
| 2024-03-18 | 745.33 | 756.34 | 744.96 | 756.34 | 230.9M |
| 2024-03-15 | 743.64 | 746.08 | 737.54 | 743.68 | 279.1M |
| 2024-03-14 | 751.91 | 754.11 | 743.11 | 747.64 | 238.8M |
| 2024-03-13 | 754.16 | 756.52 | 744.33 | 751.18 | 308.8M |
| 2024-03-12 | 741.57 | 749.95 | 740.08 | 749.95 | 247.5M |
| 2024-03-11 | 736.48 | 740.65 | 735.22 | 740.09 | 201.3M |
| 2024-03-08 | 738.23 | 740.76 | 735.05 | 738.42 | 268.2M |
| 2024-03-07 | 744.87 | 745.72 | 730.43 | 730.98 | 221.1M |
| 2024-03-06 | 731.81 | 741.77 | 730.55 | 741.77 | 211.2M |
| 2024-03-05 | 739.50 | 739.67 | 734.79 | 736.30 | 275.1M |
| 2024-03-04 | 739.03 | 743.94 | 738.26 | 741.11 | 231.2M |
| 2024-02-29 | 733.68 | 736.47 | 731.25 | 731.94 | 244.8M |
| 2024-02-28 | 733.86 | 744.95 | 733.86 | 736.00 | 289.8M |
| 2024-02-27 | 743.96 | 743.96 | 728.15 | 732.02 | 275.2M |
| 2024-02-26 | 749.98 | 751.44 | 743.43 | 744.03 | 193.1M |
| 2024-02-23 | 756.08 | 756.24 | 746.28 | 749.55 | 312.0M |
| 2024-02-22 | 747.30 | 751.40 | 744.09 | 750.87 | 223.2M |
| 2024-02-21 | 742.80 | 756.49 | 739.03 | 741.42 | 268.7M |
| 2024-02-20 | 736.15 | 745.78 | 734.75 | 745.76 | 185.8M |
| 2024-02-19 | 732.74 | 736.76 | 730.95 | 734.70 | 192.5M |
| 2024-02-16 | 736.75 | 738.93 | 731.49 | 733.18 | 212.6M |
| 2024-02-15 | 736.91 | 738.07 | 732.92 | 734.94 | 275.2M |
| 2024-02-14 | 713.66 | 731.97 | 712.51 | 731.97 | 178.0M |
| 2024-02-13 | 709.82 | 723.78 | 709.82 | 723.46 | 201.3M |
| 2024-02-08 | 699.23 | 706.80 | 698.59 | 704.14 | 189.7M |
| 2024-02-07 | 697.11 | 700.28 | 693.84 | 696.35 | 176.1M |
| 2024-02-06 | 693.58 | 697.20 | 686.82 | 695.65 | 163.7M |
| 2024-02-05 | 695.30 | 698.65 | 692.79 | 695.23 | 172.8M |
| 2024-02-02 | 685.51 | 696.56 | 685.51 | 695.21 | 203.0M |
| 2024-02-01 | 682.37 | 686.67 | 673.99 | 680.37 | 183.7M |
| 2024-01-31 | 695.76 | 699.42 | 684.47 | 684.47 | 201.1M |
| 2024-01-30 | 703.98 | 705.48 | 691.72 | 699.94 | 214.6M |
| 2024-01-29 | 714.93 | 714.95 | 696.61 | 699.87 | 290.3M |
| 2024-01-26 | 703.71 | 714.36 | 702.35 | 712.92 | 178.5M |
| 2024-01-25 | 715.08 | 715.08 | 704.68 | 705.76 | 207.3M |
| 2024-01-24 | 720.57 | 721.88 | 710.87 | 716.57 | 237.2M |
| 2024-01-23 | 719.35 | 723.35 | 713.12 | 719.32 | 283.7M |
| 2024-01-22 | 717.88 | 720.35 | 714.12 | 717.67 | 263.4M |
| 2024-01-19 | 708.90 | 718.20 | 706.00 | 709.97 | 209.2M |
| 2024-01-18 | 696.04 | 705.62 | 693.58 | 703.13 | 177.5M |
| 2024-01-17 | 715.23 | 715.99 | 694.80 | 695.88 | 228.6M |
| 2024-01-16 | 714.90 | 720.48 | 705.28 | 713.53 | 210.0M |
| 2024-01-15 | 718.22 | 721.17 | 713.04 | 715.82 | 163.1M |
| 2024-01-12 | 729.77 | 730.78 | 716.86 | 718.60 | 183.7M |
| 2024-01-11 | 727.58 | 732.85 | 727.51 | 731.23 | 245.4M |
| 2024-01-10 | 732.89 | 732.89 | 723.92 | 725.65 | 207.0M |
| 2024-01-09 | 728.12 | 734.78 | 728.12 | 732.53 | 240.2M |
| 2024-01-08 | 719.61 | 723.49 | 715.60 | 723.21 | 189.3M |
| 2024-01-05 | 716.71 | 720.26 | 713.86 | 717.42 | 134.1M |
| 2024-01-04 | 718.82 | 720.26 | 711.00 | 715.22 | 179.5M |
| 2024-01-03 | 719.61 | 722.96 | 716.01 | 722.96 | 175.4M |
| 2024-01-02 | 715.96 | 725.98 | 715.44 | 725.98 | 167.6M |