Last Update: 2025-10-01
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
2024-12-31 329.80 334.00 328.20 333.65 0.0M
2024-12-30 336.00 348.00 332.65 333.70 0.0M
2024-12-27 338.00 340.20 333.40 336.00 0.0M
2024-12-26 346.20 346.20 333.55 335.85 0.0M
2024-12-24 332.00 346.70 328.05 345.80 0.0M
2024-12-23 338.75 338.75 330.55 332.10 0.0M
2024-12-20 346.15 353.30 334.40 335.25 0.0M
2024-12-19 345.00 355.00 345.00 353.10 0.0M
2024-12-18 371.90 372.00 347.10 354.95 0.0M
2024-12-17 350.10 362.55 350.10 357.00 0.0M
2024-12-16 358.55 367.80 356.85 356.85 0.0M
2024-12-13 358.00 361.00 353.95 359.60 0.0M
2024-12-12 368.20 368.20 359.25 362.45 0.0M
2024-12-11 376.15 385.00 362.00 365.05 0.0M
2024-12-10 372.70 377.50 365.70 376.15 0.0M
2024-12-09 369.10 379.25 369.10 371.75 0.0M
2024-12-06 368.00 370.75 362.70 362.70 0.0M
2024-12-05 371.60 373.40 364.25 366.50 0.0M
2024-12-04 368.25 377.00 368.00 371.00 0.0M
2024-12-03 370.15 379.10 370.15 374.15 0.0M
2024-12-02 371.60 380.00 368.45 372.90 0.0M
2024-11-29 343.00 372.40 343.00 369.90 0.0M
2024-11-28 358.90 366.95 355.25 362.85 0.0M
2024-11-27 357.00 363.60 351.10 356.05 0.0M
2024-11-26 340.00 356.55 338.60 352.15 0.0M
2024-11-25 330.10 349.25 330.10 338.70 0.0M
2024-11-22 328.05 341.90 326.45 340.10 0.0M
2024-11-21 335.05 340.55 323.10 327.55 0.0M
2024-11-19 341.60 350.85 339.75 340.70 0.0M
2024-11-18 347.70 353.25 339.40 341.60 0.0M
2024-11-14 361.95 364.35 345.25 347.75 0.0M
2024-11-13 374.75 377.20 353.95 358.30 0.0M
2024-11-12 386.20 386.70 372.25 377.15 0.0M
2024-11-11 383.85 392.70 383.40 387.85 0.0M
2024-11-08 395.00 396.75 386.45 392.85 0.0M
2024-11-07 387.15 398.10 377.65 393.55 0.0M
2024-11-06 396.30 397.65 383.00 386.85 0.0M
2024-11-05 393.05 396.65 378.55 393.75 0.0M
2024-11-04 379.85 393.80 362.90 384.00 0.0M
2024-11-01 385.00 393.30 377.00 380.95 0.0M
2024-10-31 364.90 378.55 350.80 375.70 0.0M
2024-10-30 340.00 373.95 340.00 350.50 0.0M
2024-10-29 312.00 328.90 311.00 324.80 0.0M
2024-10-28 310.50 323.15 310.35 321.40 0.0M
2024-10-25 332.80 332.80 305.00 310.50 0.0M
2024-10-24 334.90 336.30 328.45 332.80 0.0M
2024-10-23 323.50 337.70 323.50 334.90 0.0M
2024-10-22 396.05 396.05 324.00 327.25 0.0M
2024-10-21 375.00 375.00 351.25 355.90 0.0M
2024-10-18 378.35 378.95 371.70 374.15 0.0M
2024-10-17 371.60 387.00 368.05 381.10 0.0M
2024-10-16 375.45 377.45 367.00 371.60 0.0M
2024-10-15 371.20 374.25 365.35 373.50 0.0M
2024-10-14 370.95 375.90 367.30 371.70 0.0M
2024-10-11 362.95 373.50 362.65 370.95 0.0M
2024-10-10 376.00 376.00 362.70 364.10 0.0M
2024-10-09 384.70 384.70 365.00 367.60 0.0M
2024-10-08 351.00 377.75 348.30 373.60 0.0M
2024-10-07 355.70 384.60 350.00 354.05 0.0M
2024-10-04 381.00 402.20 376.20 377.60 0.0M
2024-10-03 365.55 400.00 365.10 387.15 0.1M
2024-10-01 368.65 375.00 367.15 373.00 0.0M
2024-09-30 369.70 390.90 366.50 368.70 0.0M
2024-09-27 385.00 393.80 382.00 389.25 0.0M
2024-09-26 405.70 405.70 383.00 384.50 0.0M
2024-09-25 395.75 405.05 385.00 393.75 0.0M
2024-09-24 358.20 402.15 353.00 388.15 0.1M
2024-09-23 357.75 358.20 347.95 357.40 0.0M
2024-09-20 350.10 351.95 345.45 349.20 0.0M
2024-09-19 356.00 359.45 342.25 347.00 0.0M
2024-09-18 343.70 363.25 343.70 355.10 0.0M
2024-09-17 353.00 361.00 347.00 359.85 0.0M
2024-09-16 357.00 363.00 350.00 350.60 0.0M
2024-09-13 355.10 359.95 349.00 355.50 0.0M
2024-09-12 354.75 354.75 342.05 348.10 0.0M
2024-09-11 361.30 361.30 346.00 347.75 0.0M
2024-09-10 357.30 357.30 351.25 354.20 0.0M
2024-09-09 355.25 364.80 350.80 352.45 0.0M
2024-09-06 379.90 379.90 360.00 366.75 0.0M
2024-09-05 350.00 384.55 350.00 376.20 0.1M
2024-09-04 350.00 352.35 342.15 346.55 0.0M
2024-09-03 351.60 363.50 347.75 353.80 0.0M
2024-09-02 339.85 355.40 337.05 351.60 0.0M
2024-08-30 334.00 344.95 327.35 339.45 0.0M
2024-08-29 334.00 334.00 322.05 330.65 0.0M
2024-08-28 333.60 335.55 324.00 324.65 0.0M
2024-08-27 336.25 339.30 332.30 333.60 0.0M
2024-08-26 321.05 341.00 321.05 336.20 0.0M
2024-08-23 342.00 344.10 336.00 341.60 0.0M
2024-08-22 318.00 347.00 318.00 335.40 0.0M
2024-08-21 305.00 320.95 305.00 319.75 0.0M
2024-08-20 301.85 303.70 300.00 303.25 0.0M
2024-08-19 297.90 302.95 297.05 301.85 0.0M
2024-08-16 300.00 300.00 293.90 297.00 0.0M
2024-08-14 297.00 298.30 292.65 296.50 0.0M
2024-08-13 301.00 303.15 294.50 296.60 0.0M
2024-08-12 300.00 305.00 295.25 300.75 0.0M
2024-08-09 303.85 303.85 298.05 300.30 0.0M
2024-08-08 311.00 320.00 290.20 291.75 0.0M
2024-08-07 321.00 327.95 313.25 322.10 0.0M
2024-08-06 323.85 327.55 318.30 324.10 0.0M
2024-08-05 295.70 334.50 295.70 317.50 0.0M
2024-08-02 349.00 349.00 335.00 339.20 0.0M
2024-08-01 320.60 350.00 320.60 341.70 0.0M
2024-07-31 341.00 343.30 338.20 339.90 0.0M
2024-07-30 337.50 340.95 331.20 339.50 0.0M
2024-07-29 331.00 341.00 331.00 336.85 0.0M
2024-07-26 334.95 338.95 334.25 335.90 0.0M
2024-07-25 330.05 335.55 327.80 331.25 0.0M
2024-07-24 329.25 341.40 326.50 330.65 0.0M
2024-07-23 333.00 333.00 314.50 329.15 0.0M
2024-07-22 311.00 338.00 311.00 326.20 0.0M
2024-07-19 304.45 306.90 298.95 304.25 0.0M
2024-07-18 306.40 308.85 304.00 304.45 0.0M
2024-07-16 310.20 311.00 305.50 305.75 0.0M
2024-07-15 306.45 310.35 304.00 305.10 0.0M
2024-07-12 310.00 311.45 305.05 306.45 0.0M
2024-07-11 308.50 313.50 304.10 310.00 0.0M
2024-07-10 311.15 313.35 304.00 304.40 0.0M
2024-07-09 309.00 312.75 309.00 311.20 0.0M
2024-07-08 313.55 316.90 306.05 311.80 0.0M
2024-07-05 314.80 316.85 312.15 314.80 0.0M
2024-07-04 318.50 325.45 314.00 315.40 0.0M
2024-07-03 310.95 316.20 307.95 315.15 0.0M
2024-07-02 311.10 312.35 306.05 308.50 0.0M
2024-07-01 303.05 310.45 303.05 309.55 0.0M
2024-06-28 313.90 314.70 303.80 306.90 0.0M
2024-06-27 315.60 318.45 312.50 314.00 0.0M
2024-06-26 320.70 320.70 313.60 314.30 0.0M
2024-06-25 326.00 332.05 318.00 318.50 0.0M
2024-06-24 311.30 325.00 309.15 315.65 0.0M
2024-06-21 318.00 323.50 311.00 311.95 0.0M
2024-06-20 300.00 319.90 300.00 315.20 0.0M
2024-06-19 312.70 314.20 311.25 312.95 0.0M
2024-06-18 313.90 316.50 307.80 314.95 0.0M
2024-06-14 306.85 313.90 305.00 313.90 0.0M
2024-06-13 307.70 308.05 302.00 304.15 0.0M
2024-06-12 306.70 309.00 302.70 305.55 0.0M
2024-06-11 297.00 307.00 294.25 301.25 0.0M
2024-06-10 297.05 297.95 290.30 295.55 0.0M
2024-06-07 286.95 293.00 286.95 291.20 0.0M
2024-06-06 280.60 286.00 279.95 281.15 0.0M
2024-06-05 271.45 281.10 271.45 276.15 0.0M
2024-06-04 295.90 295.90 270.00 274.15 0.0M
2024-06-03 285.80 297.00 285.80 294.75 0.0M
2024-05-31 277.00 284.85 273.95 280.20 0.0M
2024-05-30 274.55 275.55 270.00 272.15 0.0M
2024-05-29 278.90 279.00 271.05 273.95 0.0M
2024-05-28 284.40 285.35 277.40 278.90 0.0M
2024-05-27 280.50 286.85 275.80 283.75 0.0M
2024-05-24 290.00 290.00 273.50 279.00 0.0M
2024-05-23 303.10 303.10 290.00 290.45 0.0M
2024-05-22 311.00 311.00 299.30 302.15 0.0M
2024-05-21 294.00 301.95 294.00 301.45 0.0M
2024-05-18 300.95 300.95 299.95 300.85 0.0M
2024-05-17 303.95 304.00 296.00 302.50 0.0M
2024-05-16 300.00 300.00 295.95 297.45 0.0M
2024-05-15 300.05 305.55 295.05 297.95 0.0M
2024-05-14 303.95 304.00 294.40 302.60 0.0M
2024-05-13 300.95 300.95 287.00 294.95 0.0M
2024-05-10 284.75 301.00 284.75 287.95 0.0M
2024-05-09 307.00 309.40 280.00 284.75 0.0M
2024-05-08 300.05 310.25 300.05 307.00 0.0M
2024-05-07 311.55 313.10 303.10 305.40 0.0M
2024-05-06 315.95 315.95 309.00 311.70 0.0M
2024-05-03 315.45 319.75 310.00 314.95 0.0M
2024-05-02 324.00 324.00 313.00 315.45 0.0M
2024-04-30 320.00 326.55 317.00 317.95 0.0M
2024-04-29 316.15 318.20 314.90 317.90 0.0M
2024-04-26 300.00 314.85 300.00 311.00 0.0M
2024-04-25 312.20 317.25 308.00 310.50 0.0M
2024-04-24 316.50 317.10 313.40 314.40 0.0M
2024-04-23 314.00 315.75 311.25 312.70 0.0M
2024-04-22 304.85 315.50 302.55 313.15 0.0M
2024-04-19 299.20 304.15 296.40 298.90 0.0M
2024-04-18 304.15 309.00 300.00 305.20 0.0M
2024-04-16 307.50 311.00 299.05 304.15 0.0M
2024-04-15 293.55 307.15 290.55 300.25 0.0M
2024-04-12 307.65 307.95 302.40 302.75 0.0M
2024-04-10 312.75 312.75 304.00 304.05 0.0M
2024-04-09 314.90 320.00 310.30 312.00 0.0M
2024-04-08 311.95 319.40 311.70 317.70 0.0M
2024-04-05 306.80 315.55 305.15 312.75 0.0M
2024-04-04 310.00 310.65 305.05 307.45 0.0M
2024-04-03 305.45 308.65 297.55 306.80 0.0M
2024-04-02 287.40 305.45 282.95 302.65 0.0M
2024-04-01 275.40 288.80 275.30 286.80 0.0M
2024-03-28 277.30 277.35 266.00 268.65 0.0M
2024-03-27 282.00 282.00 265.00 271.55 0.0M
2024-03-26 289.80 291.25 280.00 281.00 0.0M
2024-03-22 283.95 292.20 283.95 288.25 0.0M
2024-03-21 283.85 292.00 281.00 285.45 0.0M
2024-03-20 279.00 289.05 279.00 282.90 0.0M
2024-03-19 290.00 295.20 281.55 282.50 0.0M
2024-03-18 305.00 305.00 291.05 292.80 0.0M
2024-03-15 290.45 304.05 288.10 299.00 0.0M
2024-03-14 278.40 297.15 276.05 288.20 0.0M
2024-03-13 309.50 309.50 275.00 281.75 0.0M
2024-03-12 304.85 305.00 283.65 291.55 0.0M
2024-03-11 298.00 309.05 296.30 307.50 0.0M
2024-03-07 316.95 316.95 300.05 302.35 0.0M
2024-03-06 301.00 306.40 296.00 300.90 0.0M
2024-03-05 311.00 316.95 302.60 305.90 0.0M
2024-03-04 301.00 323.40 301.00 315.30 0.0M
2024-03-02 325.00 325.00 303.10 315.50 0.0M
2024-03-01 316.35 318.90 309.00 311.65 0.0M
2024-02-29 317.25 317.40 309.65 310.95 0.0M
2024-02-28 316.55 320.70 312.55 314.15 0.0M
2024-02-27 321.00 321.00 312.20 316.90 0.0M
2024-02-26 315.05 324.85 314.40 319.25 0.0M
2024-02-23 320.60 321.15 316.15 319.75 0.0M
2024-02-22 320.00 321.00 315.00 319.05 0.0M
2024-02-21 315.05 326.75 315.05 320.75 0.0M
2024-02-20 325.85 326.00 321.15 322.25 0.0M
2024-02-19 316.15 326.85 315.00 325.30 0.0M
2024-02-16 325.55 325.60 314.85 317.35 0.0M
2024-02-15 314.05 326.65 314.05 320.50 0.0M
2024-02-14 297.35 320.00 296.75 314.45 0.0M
2024-02-13 308.00 309.95 298.60 301.65 0.0M
2024-02-12 316.50 320.75 303.00 304.65 0.0M
2024-02-09 318.85 322.45 309.00 316.20 0.0M
2024-02-08 319.05 326.60 313.25 316.70 0.0M
2024-02-07 329.70 329.95 315.45 319.55 0.0M
2024-02-06 326.00 329.30 323.45 325.05 0.0M
2024-02-05 330.70 330.70 319.55 324.90 0.0M
2024-02-02 332.30 333.20 328.00 330.50 0.0M
2024-02-01 332.45 332.45 321.15 328.50 0.0M
2024-01-31 334.95 334.95 326.70 329.30 0.0M
2024-01-30 334.50 334.50 323.70 329.00 0.0M
2024-01-29 336.30 340.00 325.05 327.85 0.0M
2024-01-25 349.25 352.40 329.45 333.25 0.0M
2024-01-24 365.00 365.55 324.50 333.60 0.0M
2024-01-23 396.00 396.00 373.50 376.00 0.0M
2024-01-20 397.95 397.95 389.45 393.90 0.0M
2024-01-19 395.45 405.00 388.60 391.70 0.0M
2024-01-18 392.00 399.20 388.80 391.70 0.0M
2024-01-17 398.90 399.30 385.70 389.20 0.0M
2024-01-16 396.95 410.00 396.80 399.50 0.0M
2024-01-15 407.95 408.60 395.30 396.60 0.0M
2024-01-12 390.00 407.15 389.85 399.25 0.0M
2024-01-11 368.20 397.60 368.20 392.70 0.0M
2024-01-10 375.10 394.40 370.25 372.50 0.0M
2024-01-09 375.05 379.85 373.00 375.05 0.0M
2024-01-08 379.00 381.85 374.85 378.70 0.0M
2024-01-05 385.25 390.65 379.00 380.00 0.0M
2024-01-04 386.70 390.20 381.95 383.50 0.0M
2024-01-03 395.00 395.00 382.70 386.20 0.0M
2024-01-02 378.05 387.00 375.00 383.90 0.0M
2024-01-01 375.35 382.95 375.00 379.75 0.0M