1,436.17
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 | 737.07 | 747.88 | 733.30 | 737.10 | 3.7M |
| 2024-12-27 | 756.56 | 756.67 | 734.74 | 741.33 | 5.2M |
| 2024-12-26 | 778.27 | 778.58 | 772.03 | 774.04 | 5.3M |
| 2024-12-24 | 780.31 | 780.87 | 773.88 | 778.49 | 3.4M |
| 2024-12-23 | 763.04 | 779.98 | 761.34 | 778.24 | 5.6M |
| 2024-12-20 | 770.98 | 771.32 | 754.95 | 757.45 | 8.1M |
| 2024-12-19 | 772.48 | 781.81 | 770.84 | 774.24 | 7.5M |
| 2024-12-18 | 769.48 | 790.06 | 762.58 | 788.86 | 5.3M |
| 2024-12-17 | 781.60 | 781.81 | 762.09 | 768.72 | 7.4M |
| 2024-12-16 | 790.26 | 793.40 | 779.56 | 780.27 | 11.6M |
| 2024-12-13 | 777.69 | 788.35 | 771.97 | 784.30 | 5.5M |
| 2024-12-12 | 773.98 | 783.65 | 772.86 | 782.21 | 10.0M |
| 2024-12-11 | 756.01 | 772.10 | 755.98 | 771.18 | 4.7M |
| 2024-12-10 | 749.12 | 761.77 | 747.54 | 761.26 | 9.2M |
| 2024-12-09 | 767.00 | 768.54 | 740.80 | 741.48 | 13.8M |
| 2024-12-06 | 782.51 | 789.79 | 762.26 | 776.35 | 16.3M |
| 2024-12-05 | 801.61 | 801.61 | 782.00 | 782.50 | 61.1M |
| 2024-12-04 | 809.50 | 813.37 | 794.01 | 800.86 | 8.7M |
| 2024-12-03 | 793.56 | 825.97 | 793.56 | 825.95 | 12.8M |
| 2024-12-02 | 785.42 | 790.88 | 780.04 | 788.83 | 9.9M |
| 2024-11-29 | 778.01 | 781.57 | 774.13 | 778.33 | 6.1M |
| 2024-11-28 | 777.82 | 783.26 | 772.70 | 778.89 | 6.1M |
| 2024-11-27 | 766.76 | 781.61 | 765.33 | 779.58 | 4.6M |
| 2024-11-26 | 765.97 | 768.58 | 759.97 | 768.58 | 4.8M |
| 2024-11-25 | 782.50 | 783.06 | 769.34 | 771.52 | 6.6M |
| 2024-11-22 | 779.18 | 783.22 | 774.28 | 777.90 | 5.3M |
| 2024-11-21 | 775.34 | 780.42 | 771.47 | 775.13 | 8.0M |
| 2024-11-20 | 766.20 | 779.19 | 766.20 | 775.37 | 6.3M |
| 2024-11-19 | 771.19 | 774.42 | 767.34 | 771.33 | 6.1M |
| 2024-11-18 | 755.68 | 777.92 | 754.02 | 771.58 | 7.2M |
| 2024-11-15 | 763.58 | 765.04 | 752.06 | 757.14 | 8.6M |
| 2024-11-14 | 757.92 | 774.80 | 754.02 | 768.43 | 14.8M |
| 2024-11-13 | 774.78 | 776.24 | 755.29 | 757.47 | 13.4M |
| 2024-11-12 | 789.98 | 796.71 | 779.15 | 780.76 | 32.5M |
| 2024-11-11 | 785.86 | 795.83 | 783.36 | 792.80 | 42.3M |
| 2024-11-08 | 798.76 | 800.23 | 786.07 | 789.26 | 4.5M |
| 2024-11-07 | 806.96 | 814.87 | 791.33 | 791.70 | 5.7M |
| 2024-11-06 | 801.03 | 811.74 | 800.13 | 809.02 | 8.6M |
| 2024-11-05 | 789.22 | 802.01 | 788.85 | 801.56 | 3.2M |
| 2024-11-04 | 790.61 | 798.10 | 781.88 | 798.10 | 4.8M |
| 2024-11-01 | 792.68 | 799.00 | 790.00 | 793.20 | 5.2M |
| 2024-10-31 | 801.93 | 802.66 | 794.17 | 798.66 | 5.5M |
| 2024-10-30 | 811.42 | 811.42 | 799.10 | 807.08 | 7.7M |
| 2024-10-29 | 806.72 | 811.75 | 803.61 | 810.20 | 7.6M |
| 2024-10-28 | 809.84 | 811.37 | 799.56 | 807.18 | 3.4M |
| 2024-10-25 | 803.06 | 821.08 | 802.49 | 808.58 | 4.8M |
| 2024-10-24 | 805.95 | 814.93 | 800.51 | 804.62 | 3.7M |
| 2024-10-23 | 810.65 | 815.08 | 805.79 | 807.21 | 4.4M |
| 2024-10-22 | 804.64 | 815.30 | 802.65 | 814.20 | 5.8M |
| 2024-10-21 | 813.91 | 815.29 | 805.56 | 808.51 | 5.2M |
| 2024-10-18 | 807.98 | 817.73 | 807.38 | 811.52 | 4.5M |
| 2024-10-17 | 814.58 | 816.78 | 804.67 | 804.67 | 3.9M |
| 2024-10-16 | 801.93 | 814.42 | 800.93 | 811.52 | 3.7M |
| 2024-10-15 | 805.19 | 809.63 | 799.22 | 804.27 | 4.0M |
| 2024-10-14 | 792.13 | 810.21 | 792.13 | 803.36 | 4.4M |
| 2024-10-11 | 782.75 | 793.05 | 782.75 | 792.21 | 3.3M |
| 2024-10-10 | 780.77 | 790.97 | 775.54 | 780.93 | 4.1M |
| 2024-10-08 | 779.17 | 779.92 | 769.17 | 776.77 | 3.6M |
| 2024-10-07 | 775.75 | 784.31 | 770.50 | 783.13 | 3.4M |
| 2024-10-04 | 766.73 | 783.30 | 766.12 | 781.04 | 3.2M |
| 2024-10-02 | 757.27 | 773.10 | 755.45 | 769.56 | 2.9M |
| 2024-09-30 | 789.78 | 790.49 | 766.20 | 766.58 | 4.4M |
| 2024-09-27 | 785.30 | 792.99 | 781.56 | 785.07 | 4.1M |
| 2024-09-26 | 767.36 | 783.20 | 766.91 | 783.20 | 4.0M |
| 2024-09-25 | 797.56 | 801.39 | 760.95 | 760.95 | 8.3M |
| 2024-09-24 | 795.47 | 800.03 | 782.00 | 790.15 | 3.8M |
| 2024-09-23 | 792.57 | 796.40 | 786.89 | 792.61 | 3.1M |
| 2024-09-20 | 802.83 | 802.83 | 787.42 | 790.64 | 5.8M |
| 2024-09-19 | 803.48 | 804.31 | 794.05 | 802.00 | 4.9M |
| 2024-09-13 | 771.76 | 792.64 | 768.90 | 790.66 | 5.6M |
| 2024-09-12 | 758.08 | 768.25 | 756.51 | 766.51 | 5.0M |
| 2024-09-11 | 781.21 | 782.55 | 749.71 | 754.19 | 7.1M |
| 2024-09-10 | 773.87 | 789.28 | 771.77 | 778.03 | 4.8M |
| 2024-09-09 | 765.31 | 774.67 | 754.32 | 773.13 | 5.7M |
| 2024-09-06 | 785.81 | 788.21 | 769.35 | 776.18 | 8.3M |
| 2024-09-05 | 788.40 | 798.31 | 779.19 | 785.98 | 15.5M |
| 2024-09-04 | 792.67 | 799.09 | 782.72 | 787.76 | 71.5M |
| 2024-09-03 | 793.71 | 807.75 | 793.45 | 802.92 | 8.6M |
| 2024-09-02 | 789.16 | 795.87 | 783.97 | 792.96 | 2.7M |
| 2024-08-30 | 788.51 | 794.16 | 784.14 | 787.49 | 3.4M |
| 2024-08-29 | 784.41 | 795.73 | 780.05 | 785.60 | 3.4M |
| 2024-08-28 | 797.35 | 799.87 | 781.96 | 786.72 | 3.7M |
| 2024-08-27 | 812.09 | 812.25 | 792.22 | 799.60 | 3.8M |
| 2024-08-26 | 801.78 | 814.39 | 798.83 | 810.52 | 5.1M |
| 2024-08-23 | 792.06 | 803.33 | 789.11 | 799.01 | 4.1M |
| 2024-08-22 | 802.21 | 802.21 | 789.42 | 794.10 | 3.2M |
| 2024-08-21 | 797.05 | 800.69 | 791.47 | 800.69 | 3.0M |
| 2024-08-20 | 784.62 | 798.50 | 784.33 | 796.75 | 4.8M |
| 2024-08-19 | 772.82 | 787.50 | 770.32 | 781.39 | 3.7M |
| 2024-08-16 | 766.00 | 779.23 | 766.00 | 770.60 | 4.0M |
| 2024-08-14 | 755.86 | 760.23 | 749.19 | 756.86 | 3.2M |
| 2024-08-13 | 752.85 | 758.78 | 748.83 | 752.92 | 3.6M |
| 2024-08-12 | 751.09 | 758.94 | 750.30 | 754.75 | 3.3M |
| 2024-08-09 | 747.90 | 752.55 | 742.75 | 748.45 | 4.8M |
| 2024-08-08 | 716.24 | 747.05 | 716.16 | 738.95 | 6.1M |
| 2024-08-07 | 702.45 | 731.72 | 696.66 | 722.24 | 6.1M |
| 2024-08-06 | 704.06 | 725.73 | 699.52 | 707.60 | 10.5M |
| 2024-08-05 | 727.73 | 727.73 | 674.66 | 684.85 | 16.4M |
| 2024-08-02 | 769.24 | 772.77 | 742.40 | 745.93 | 6.4M |
| 2024-08-01 | 774.26 | 788.44 | 769.56 | 781.33 | 5.3M |
| 2024-07-31 | 772.68 | 779.97 | 770.58 | 774.51 | 4.1M |
| 2024-07-30 | 769.93 | 779.43 | 765.63 | 769.46 | 5.6M |
| 2024-07-29 | 761.78 | 792.12 | 760.18 | 776.40 | 10.0M |
| 2024-07-26 | 745.44 | 759.23 | 744.05 | 757.19 | 5.1M |
| 2024-07-25 | 757.04 | 757.13 | 740.88 | 742.28 | 6.3M |
| 2024-07-24 | 763.77 | 770.88 | 758.24 | 762.74 | 3.7M |
| 2024-07-23 | 774.40 | 785.79 | 764.95 | 767.18 | 4.3M |
| 2024-07-22 | 776.70 | 782.28 | 762.03 | 768.69 | 5.7M |
| 2024-07-19 | 776.51 | 781.78 | 767.18 | 779.27 | 6.2M |
| 2024-07-18 | 787.39 | 788.07 | 778.54 | 785.66 | 6.8M |
| 2024-07-17 | 791.06 | 805.48 | 786.56 | 790.70 | 10.8M |
| 2024-07-16 | 780.01 | 794.62 | 777.13 | 787.67 | 16.3M |
| 2024-07-15 | 775.59 | 787.19 | 767.14 | 777.53 | 10.5M |
| 2024-07-12 | 775.16 | 778.98 | 765.34 | 772.15 | 3.6M |
| 2024-07-11 | 761.88 | 781.92 | 760.80 | 776.86 | 9.7M |
| 2024-07-10 | 754.81 | 762.78 | 751.87 | 756.77 | 4.4M |
| 2024-07-09 | 762.38 | 762.38 | 748.90 | 757.97 | 5.6M |
| 2024-07-08 | 756.64 | 763.80 | 754.99 | 759.14 | 3.3M |
| 2024-07-05 | 761.00 | 769.86 | 757.49 | 758.81 | 5.8M |
| 2024-07-04 | 738.94 | 764.51 | 738.35 | 761.06 | 8.3M |
| 2024-07-03 | 726.35 | 750.00 | 721.11 | 736.88 | 5.6M |
| 2024-07-02 | 710.72 | 725.09 | 710.26 | 721.37 | 4.9M |
| 2024-07-01 | 726.50 | 726.50 | 714.38 | 717.83 | 4.5M |
| 2024-06-28 | 710.22 | 728.25 | 709.56 | 728.16 | 7.4M |
| 2024-06-27 | 705.10 | 707.42 | 697.19 | 706.97 | 7.4M |
| 2024-06-26 | 708.80 | 713.81 | 703.28 | 710.19 | 7.7M |
| 2024-06-25 | 703.16 | 718.79 | 701.16 | 716.54 | 23.1M |
| 2024-06-24 | 702.26 | 704.71 | 698.40 | 700.73 | 5.0M |
| 2024-06-21 | 711.39 | 713.33 | 703.26 | 703.78 | 9.3M |
| 2024-06-20 | 698.37 | 715.08 | 695.56 | 712.91 | 35.5M |
| 2024-06-19 | 698.13 | 704.25 | 691.99 | 698.21 | 3.7M |
| 2024-06-18 | 685.63 | 697.90 | 678.40 | 694.10 | 5.7M |
| 2024-06-17 | 682.62 | 687.75 | 679.03 | 681.10 | 4.0M |
| 2024-06-14 | 688.00 | 688.80 | 680.48 | 680.48 | 4.4M |
| 2024-06-13 | 697.77 | 710.24 | 688.73 | 688.83 | 6.7M |
| 2024-06-12 | 691.65 | 693.90 | 685.93 | 691.06 | 3.0M |
| 2024-06-11 | 701.66 | 704.11 | 690.22 | 690.80 | 3.7M |
| 2024-06-10 | 696.76 | 705.33 | 692.08 | 699.20 | 3.5M |
| 2024-06-07 | 692.23 | 705.16 | 692.23 | 701.33 | 4.8M |
| 2024-06-05 | 685.12 | 695.93 | 680.99 | 690.66 | 4.6M |
| 2024-06-04 | 694.92 | 698.48 | 683.13 | 683.17 | 4.3M |
| 2024-06-03 | 699.16 | 706.10 | 697.44 | 698.19 | 4.3M |
| 2024-05-31 | 700.26 | 710.30 | 696.11 | 696.11 | 13.5M |
| 2024-05-30 | 697.18 | 703.90 | 692.40 | 697.85 | 3.7M |
| 2024-05-29 | 697.56 | 703.97 | 694.67 | 699.84 | 4.8M |
| 2024-05-28 | 705.04 | 705.04 | 699.16 | 701.28 | 3.8M |
| 2024-05-27 | 707.49 | 711.20 | 702.96 | 706.37 | 4.9M |
| 2024-05-24 | 714.16 | 714.16 | 700.35 | 705.15 | 3.9M |
| 2024-05-23 | 723.09 | 723.09 | 716.30 | 716.30 | 3.6M |
| 2024-05-22 | 723.17 | 730.04 | 717.74 | 724.46 | 4.7M |
| 2024-05-21 | 728.25 | 729.09 | 723.24 | 725.85 | 9.0M |
| 2024-05-20 | 731.62 | 739.15 | 728.72 | 729.51 | 4.9M |
| 2024-05-17 | 735.35 | 735.64 | 727.06 | 728.44 | 3.4M |
| 2024-05-16 | 743.39 | 749.67 | 737.07 | 739.36 | 5.4M |
| 2024-05-14 | 737.09 | 739.42 | 731.56 | 734.19 | 3.4M |
| 2024-05-13 | 737.89 | 738.36 | 730.99 | 733.74 | 4.3M |
| 2024-05-10 | 721.48 | 741.94 | 719.74 | 737.10 | 5.6M |
| 2024-05-09 | 727.12 | 727.20 | 712.48 | 712.61 | 3.5M |
| 2024-05-08 | 715.62 | 726.92 | 715.62 | 726.50 | 3.8M |
| 2024-05-07 | 710.39 | 714.04 | 706.87 | 712.56 | 4.3M |
| 2024-05-03 | 707.22 | 707.47 | 698.13 | 702.97 | 3.9M |
| 2024-05-02 | 714.15 | 714.32 | 700.09 | 703.13 | 5.3M |
| 2024-05-01 | 716.62 | 721.76 | 714.49 | 718.20 | 3.4M |
| 2024-04-30 | 716.62 | 721.76 | 714.49 | 718.20 | 3.4M |
| 2024-04-29 | 715.95 | 719.37 | 710.12 | 719.37 | 3.2M |
| 2024-04-26 | 700.63 | 718.51 | 699.83 | 713.41 | 3.8M |
| 2024-04-25 | 695.09 | 705.18 | 692.44 | 699.18 | 3.4M |
| 2024-04-24 | 702.21 | 708.19 | 696.83 | 697.77 | 3.6M |
| 2024-04-23 | 699.25 | 707.52 | 696.22 | 696.22 | 4.4M |
| 2024-04-22 | 676.91 | 700.46 | 674.03 | 700.46 | 4.7M |
| 2024-04-19 | 670.04 | 674.95 | 658.43 | 665.67 | 7.9M |
| 2024-04-18 | 669.48 | 680.65 | 667.36 | 676.02 | 6.6M |
| 2024-04-17 | 670.58 | 674.55 | 664.60 | 664.60 | 4.7M |
| 2024-04-16 | 680.72 | 687.15 | 668.97 | 671.17 | 5.4M |
| 2024-04-15 | 677.69 | 686.43 | 669.59 | 686.43 | 4.7M |
| 2024-04-12 | 691.31 | 691.59 | 678.62 | 682.18 | 5.7M |
| 2024-04-11 | 696.16 | 702.35 | 687.64 | 692.82 | 5.2M |
| 2024-04-09 | 718.46 | 725.31 | 709.61 | 711.68 | 6.7M |
| 2024-04-08 | 710.21 | 719.22 | 707.74 | 715.22 | 4.4M |
| 2024-04-05 | 705.17 | 720.25 | 704.30 | 708.90 | 4.9M |
| 2024-04-04 | 712.42 | 716.91 | 706.59 | 710.25 | 5.8M |
| 2024-04-03 | 708.59 | 708.59 | 700.89 | 702.81 | 4.4M |
| 2024-04-02 | 703.42 | 717.72 | 700.79 | 710.75 | 5.6M |
| 2024-04-01 | 724.39 | 725.15 | 706.54 | 708.93 | 5.8M |
| 2024-03-29 | 726.69 | 727.71 | 716.60 | 718.19 | 6.8M |
| 2024-03-28 | 730.59 | 737.93 | 722.58 | 725.05 | 7.3M |
| 2024-03-27 | 742.04 | 747.26 | 733.72 | 734.85 | 6.2M |
| 2024-03-26 | 753.41 | 755.25 | 748.01 | 749.65 | 6.4M |
| 2024-03-25 | 761.56 | 762.05 | 744.14 | 748.99 | 5.4M |
| 2024-03-22 | 760.76 | 774.74 | 759.86 | 765.45 | 6.8M |
| 2024-03-21 | 759.83 | 768.81 | 756.89 | 768.28 | 10.6M |
| 2024-03-20 | 749.99 | 760.17 | 749.99 | 753.31 | 8.3M |
| 2024-03-19 | 742.76 | 753.77 | 741.46 | 744.50 | 8.1M |
| 2024-03-18 | 754.78 | 757.04 | 741.06 | 750.83 | 7.4M |
| 2024-03-15 | 763.59 | 775.01 | 752.40 | 752.40 | 13.5M |
| 2024-03-14 | 755.14 | 772.02 | 747.58 | 771.28 | 11.5M |
| 2024-03-13 | 731.66 | 760.31 | 728.67 | 754.65 | 12.7M |
| 2024-03-12 | 734.49 | 735.48 | 724.23 | 726.92 | 20.6M |
| 2024-03-11 | 748.72 | 748.91 | 725.36 | 727.56 | 10.7M |
| 2024-03-08 | 757.14 | 758.54 | 750.07 | 755.12 | 8.8M |
| 2024-03-07 | 750.97 | 753.36 | 746.44 | 750.88 | 9.2M |
| 2024-03-06 | 768.38 | 768.38 | 741.21 | 749.76 | 16.3M |
| 2024-03-05 | 776.69 | 785.86 | 768.86 | 771.67 | 69.0M |
| 2024-03-04 | 766.18 | 777.33 | 763.77 | 775.04 | 11.7M |
| 2024-02-29 | 749.29 | 763.70 | 745.52 | 759.63 | 29.7M |
| 2024-02-28 | 741.26 | 753.46 | 734.60 | 750.72 | 10.4M |
| 2024-02-27 | 740.04 | 747.87 | 733.17 | 737.18 | 20.5M |
| 2024-02-26 | 750.17 | 750.17 | 727.08 | 736.29 | 7.7M |
| 2024-02-23 | 749.71 | 765.74 | 749.26 | 757.00 | 9.8M |
| 2024-02-22 | 752.07 | 752.19 | 736.13 | 745.22 | 14.7M |
| 2024-02-21 | 742.38 | 754.87 | 739.33 | 751.89 | 11.8M |
| 2024-02-20 | 759.32 | 759.80 | 738.58 | 741.55 | 11.9M |
| 2024-02-19 | 745.30 | 758.39 | 744.46 | 758.33 | 18.3M |
| 2024-02-16 | 716.70 | 746.80 | 713.53 | 746.76 | 18.2M |
| 2024-02-15 | 716.54 | 724.11 | 711.39 | 711.54 | 68.4M |
| 2024-02-14 | 713.23 | 715.72 | 708.66 | 711.32 | 10.3M |
| 2024-02-13 | 715.49 | 727.07 | 715.49 | 719.53 | 13.4M |
| 2024-02-08 | 712.67 | 720.03 | 709.51 | 710.24 | 9.4M |
| 2024-02-07 | 700.74 | 712.17 | 691.78 | 710.87 | 10.7M |
| 2024-02-06 | 702.37 | 707.66 | 694.79 | 696.55 | 6.2M |
| 2024-02-05 | 716.72 | 717.87 | 694.56 | 705.02 | 8.9M |
| 2024-02-02 | 704.10 | 724.91 | 696.07 | 719.82 | 15.8M |
| 2024-02-01 | 660.10 | 706.14 | 658.88 | 705.02 | 22.2M |
| 2024-01-31 | 663.11 | 664.37 | 656.67 | 663.10 | 7.3M |
| 2024-01-30 | 655.72 | 670.94 | 655.29 | 663.56 | 14.7M |
| 2024-01-29 | 638.93 | 653.60 | 637.50 | 649.39 | 11.8M |
| 2024-01-26 | 624.13 | 643.98 | 622.59 | 639.82 | 10.0M |
| 2024-01-25 | 617.49 | 626.12 | 615.33 | 625.63 | 5.6M |
| 2024-01-24 | 613.83 | 620.79 | 610.87 | 616.86 | 4.8M |
| 2024-01-23 | 605.81 | 614.74 | 603.50 | 614.66 | 5.6M |
| 2024-01-22 | 604.83 | 607.98 | 601.48 | 601.50 | 5.4M |
| 2024-01-19 | 604.01 | 609.10 | 602.46 | 604.56 | 7.8M |
| 2024-01-18 | 607.67 | 607.75 | 598.63 | 602.63 | 13.4M |
| 2024-01-17 | 618.07 | 618.53 | 607.63 | 608.43 | 10.1M |
| 2024-01-16 | 618.13 | 622.37 | 610.56 | 616.71 | 8.8M |
| 2024-01-15 | 619.16 | 624.40 | 616.50 | 620.72 | 11.6M |
| 2024-01-12 | 623.26 | 626.74 | 617.37 | 619.84 | 35.0M |
| 2024-01-11 | 619.08 | 635.42 | 618.39 | 626.57 | 69.3M |
| 2024-01-10 | 618.65 | 619.60 | 613.40 | 615.34 | 16.0M |
| 2024-01-09 | 621.22 | 621.77 | 616.84 | 618.22 | 7.0M |
| 2024-01-08 | 617.62 | 619.46 | 612.44 | 612.90 | 4.1M |
| 2024-01-05 | 622.71 | 623.88 | 615.43 | 617.38 | 4.4M |
| 2024-01-04 | 626.10 | 628.30 | 620.93 | 622.58 | 6.4M |
| 2024-01-03 | 643.60 | 644.95 | 628.68 | 628.75 | 6.5M |
| 2024-01-02 | 653.79 | 653.81 | 644.83 | 647.51 | 9.8M |