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 | 365.20 | 366.60 | 363.40 | 366.10 | 1.6M |
| 2024-12-27 | 365.80 | 367.00 | 365.10 | 365.20 | 1.2M |
| 2024-12-26 | 364.80 | 366.00 | 364.00 | 364.20 | 1.9M |
| 2024-12-25 | 365.30 | 365.70 | 364.40 | 365.40 | 0.8M |
| 2024-12-24 | 365.50 | 366.00 | 363.30 | 365.90 | 1.4M |
| 2024-12-23 | 364.30 | 366.40 | 363.90 | 365.50 | 1.7M |
| 2024-12-20 | 368.50 | 369.50 | 366.10 | 366.90 | 3.1M |
| 2024-12-19 | 360.30 | 364.60 | 359.30 | 364.00 | 2.4M |
| 2024-12-18 | 366.90 | 367.70 | 365.20 | 365.40 | 0.9M |
| 2024-12-17 | 372.90 | 373.50 | 369.00 | 369.60 | 1.3M |
| 2024-12-16 | 371.00 | 374.20 | 370.70 | 372.30 | 2.2M |
| 2024-12-13 | 367.20 | 368.60 | 363.80 | 367.80 | 1.6M |
| 2024-12-12 | 368.40 | 369.90 | 368.00 | 368.80 | 1.1M |
| 2024-12-11 | 366.20 | 368.00 | 365.50 | 367.90 | 1.1M |
| 2024-12-10 | 365.60 | 366.80 | 364.90 | 365.90 | 1.4M |
| 2024-12-09 | 364.10 | 364.80 | 362.60 | 364.50 | 1.0M |
| 2024-12-06 | 364.20 | 365.90 | 363.70 | 365.50 | 2.2M |
| 2024-12-05 | 362.00 | 362.80 | 358.90 | 359.80 | 1.3M |
| 2024-12-04 | 360.00 | 363.00 | 360.00 | 360.90 | 1.1M |
| 2024-12-03 | 358.20 | 361.50 | 358.20 | 361.50 | 1.2M |
| 2024-12-02 | 358.80 | 360.70 | 357.70 | 358.70 | 1.4M |
| 2024-11-29 | 359.90 | 360.00 | 356.30 | 358.60 | 2.1M |
| 2024-11-28 | 363.60 | 365.60 | 360.80 | 361.60 | 1.3M |
| 2024-11-27 | 367.30 | 368.30 | 364.40 | 364.80 | 1.3M |
| 2024-11-26 | 371.30 | 372.00 | 368.30 | 369.60 | 1.6M |
| 2024-11-25 | 367.20 | 371.60 | 365.90 | 371.30 | 3.4M |
| 2024-11-22 | 358.20 | 360.70 | 356.60 | 360.60 | 2.1M |
| 2024-11-21 | 363.70 | 363.90 | 357.60 | 358.80 | 1.9M |
| 2024-11-20 | 362.00 | 364.20 | 362.00 | 364.20 | 1.5M |
| 2024-11-19 | 359.80 | 364.30 | 359.20 | 364.30 | 1.8M |
| 2024-11-18 | 359.00 | 361.20 | 357.90 | 359.50 | 2.3M |
| 2024-11-15 | 364.20 | 365.40 | 363.10 | 363.10 | 1.3M |
| 2024-11-14 | 363.10 | 365.60 | 363.00 | 363.10 | 2.3M |
| 2024-11-13 | 366.30 | 366.60 | 364.00 | 365.30 | 1.6M |
| 2024-11-12 | 368.60 | 369.40 | 366.90 | 367.80 | 1.2M |
| 2024-11-11 | 366.20 | 370.70 | 365.30 | 370.20 | 1.8M |
| 2024-11-08 | 370.60 | 370.60 | 365.60 | 365.90 | 2.0M |
| 2024-11-07 | 375.10 | 375.50 | 369.80 | 370.90 | 2.1M |
| 2024-11-06 | 365.30 | 373.80 | 364.70 | 373.20 | 3.0M |
| 2024-11-05 | 364.70 | 365.00 | 361.90 | 362.40 | 2.1M |
| 2024-11-01 | 366.90 | 368.00 | 366.10 | 367.70 | 1.3M |
| 2024-10-31 | 371.00 | 371.80 | 368.70 | 370.00 | 1.0M |
| 2024-10-30 | 373.20 | 374.00 | 371.60 | 374.00 | 1.7M |
| 2024-10-29 | 372.30 | 373.30 | 368.50 | 369.30 | 1.1M |
| 2024-10-28 | 366.80 | 373.90 | 366.80 | 373.00 | 1.8M |
| 2024-10-25 | 369.30 | 369.90 | 363.90 | 363.90 | 1.6M |
| 2024-10-24 | 371.60 | 372.50 | 370.10 | 370.90 | 0.9M |
| 2024-10-23 | 369.70 | 373.10 | 369.40 | 372.60 | 1.3M |
| 2024-10-22 | 371.20 | 374.20 | 370.50 | 372.00 | 1.7M |
| 2024-10-21 | 370.20 | 371.30 | 367.60 | 369.50 | 1.2M |
| 2024-10-18 | 370.00 | 370.30 | 367.30 | 369.80 | 1.0M |
| 2024-10-17 | 372.80 | 373.70 | 369.70 | 369.90 | 1.2M |
| 2024-10-16 | 372.30 | 374.20 | 371.50 | 372.90 | 1.3M |
| 2024-10-15 | 375.70 | 376.80 | 373.70 | 374.40 | 1.8M |
| 2024-10-11 | 372.90 | 372.90 | 370.30 | 371.50 | 1.1M |
| 2024-10-10 | 374.80 | 375.60 | 373.50 | 374.10 | 1.1M |
| 2024-10-09 | 372.40 | 375.50 | 371.00 | 374.90 | 1.2M |
| 2024-10-08 | 368.30 | 371.40 | 366.20 | 371.40 | 1.8M |
| 2024-10-07 | 374.20 | 374.50 | 369.40 | 372.30 | 1.8M |
| 2024-10-04 | 371.80 | 372.20 | 369.20 | 371.00 | 1.4M |
| 2024-10-03 | 375.80 | 377.60 | 372.70 | 373.90 | 2.2M |
| 2024-10-02 | 370.60 | 371.00 | 367.70 | 368.20 | 2.0M |
| 2024-10-01 | 373.10 | 375.40 | 372.00 | 373.50 | 2.2M |
| 2024-09-30 | 374.90 | 375.30 | 367.90 | 368.50 | 3.7M |
| 2024-09-27 | 379.40 | 385.50 | 379.40 | 383.80 | 3.1M |
| 2024-09-26 | 378.20 | 379.40 | 377.80 | 379.40 | 2.0M |
| 2024-09-25 | 374.60 | 374.60 | 372.80 | 374.00 | 1.7M |
| 2024-09-24 | 374.80 | 376.80 | 374.40 | 376.40 | 1.9M |
| 2024-09-20 | 367.50 | 368.30 | 364.50 | 367.70 | 2.0M |
| 2024-09-19 | 363.30 | 368.60 | 363.30 | 365.10 | 1.7M |
| 2024-09-18 | 362.80 | 362.90 | 360.80 | 362.40 | 1.2M |
| 2024-09-17 | 360.00 | 360.50 | 358.20 | 359.50 | 0.9M |
| 2024-09-13 | 360.80 | 360.90 | 358.00 | 359.10 | 1.0M |
| 2024-09-12 | 357.60 | 359.90 | 357.60 | 358.80 | 1.6M |
| 2024-09-11 | 358.00 | 358.30 | 353.10 | 354.70 | 1.3M |
| 2024-09-10 | 359.10 | 360.30 | 357.60 | 359.00 | 0.9M |
| 2024-09-09 | 350.10 | 357.50 | 349.50 | 357.00 | 2.6M |
| 2024-09-06 | 361.40 | 361.80 | 355.50 | 356.00 | 2.3M |
| 2024-09-05 | 363.60 | 365.90 | 362.30 | 362.30 | 1.5M |
| 2024-09-04 | 365.10 | 366.80 | 364.20 | 366.10 | 3.4M |
| 2024-09-03 | 373.00 | 373.90 | 371.50 | 371.50 | 1.8M |
| 2024-09-02 | 372.40 | 373.00 | 370.50 | 372.20 | 2.0M |
| 2024-08-30 | 365.90 | 368.60 | 365.50 | 368.40 | 2.0M |
| 2024-08-29 | 362.50 | 365.30 | 362.20 | 364.80 | 1.2M |
| 2024-08-28 | 363.20 | 364.80 | 362.40 | 364.80 | 1.0M |
| 2024-08-27 | 364.00 | 365.20 | 363.50 | 365.00 | 1.7M |
| 2024-08-26 | 362.50 | 364.10 | 361.00 | 363.90 | 1.9M |
| 2024-08-23 | 364.10 | 365.20 | 363.40 | 365.20 | 1.6M |
| 2024-08-22 | 363.20 | 365.20 | 361.40 | 362.90 | 1.6M |
| 2024-08-21 | 363.00 | 364.40 | 361.60 | 364.10 | 2.1M |
| 2024-08-20 | 365.00 | 368.50 | 363.60 | 368.50 | 2.0M |
| 2024-08-19 | 367.60 | 368.80 | 360.60 | 360.70 | 3.1M |
| 2024-08-16 | 365.60 | 366.40 | 363.40 | 365.10 | 3.4M |
| 2024-08-15 | 358.20 | 360.80 | 356.70 | 359.60 | 2.5M |
| 2024-08-14 | 359.60 | 360.20 | 357.00 | 358.40 | 2.8M |
| 2024-08-13 | 364.00 | 364.80 | 362.00 | 362.50 | 5.8M |
| 2024-08-09 | 367.60 | 368.00 | 361.60 | 362.20 | 4.1M |
| 2024-08-08 | 357.10 | 360.90 | 355.10 | 357.70 | 4.9M |
| 2024-08-07 | 355.80 | 367.20 | 353.30 | 363.00 | 4.8M |
| 2024-08-06 | 359.50 | 362.40 | 356.80 | 360.60 | 5.6M |
| 2024-08-05 | 359.00 | 360.90 | 339.80 | 341.00 | 15.3M |
| 2024-08-02 | 376.10 | 379.10 | 372.60 | 376.10 | 9.5M |
| 2024-08-01 | 386.30 | 386.40 | 381.20 | 385.10 | 4.2M |
| 2024-07-31 | 389.50 | 393.50 | 387.50 | 391.10 | 3.4M |
| 2024-07-30 | 391.80 | 395.90 | 390.30 | 395.50 | 2.1M |
| 2024-07-29 | 394.70 | 394.90 | 391.40 | 393.30 | 3.9M |
| 2024-07-26 | 382.70 | 388.90 | 382.50 | 388.60 | 4.8M |
| 2024-07-25 | 379.50 | 382.30 | 376.60 | 380.90 | 8.1M |
| 2024-07-24 | 390.70 | 391.80 | 386.50 | 387.50 | 7.1M |
| 2024-07-23 | 397.40 | 397.40 | 392.70 | 394.70 | 3.4M |
| 2024-07-22 | 397.60 | 398.70 | 395.30 | 397.50 | 3.4M |
| 2024-07-19 | 400.90 | 402.90 | 400.20 | 401.50 | 3.4M |
| 2024-07-18 | 397.30 | 398.80 | 395.00 | 396.80 | 6.5M |
| 2024-07-17 | 404.60 | 404.90 | 401.90 | 402.60 | 2.0M |
| 2024-07-16 | 404.70 | 405.10 | 401.30 | 404.80 | 2.9M |
| 2024-07-12 | 400.80 | 404.00 | 399.00 | 402.70 | 5.2M |
| 2024-07-11 | 406.70 | 408.00 | 405.00 | 405.60 | 3.0M |
| 2024-07-10 | 407.40 | 408.10 | 403.30 | 404.70 | 4.0M |
| 2024-07-09 | 404.20 | 406.90 | 404.00 | 406.00 | 2.8M |
| 2024-07-08 | 405.80 | 405.90 | 403.10 | 404.00 | 3.2M |
| 2024-07-05 | 407.00 | 407.10 | 401.10 | 403.80 | 5.4M |
| 2024-07-04 | 410.30 | 410.40 | 406.10 | 407.20 | 5.0M |
| 2024-07-03 | 405.00 | 409.60 | 405.00 | 408.80 | 5.5M |
| 2024-07-02 | 403.00 | 404.90 | 401.90 | 404.90 | 3.6M |
| 2024-07-01 | 401.70 | 401.80 | 398.60 | 401.70 | 4.5M |
| 2024-06-28 | 400.00 | 402.60 | 399.00 | 401.60 | 4.8M |
| 2024-06-27 | 393.90 | 397.60 | 393.60 | 396.80 | 4.2M |
| 2024-06-26 | 391.00 | 393.20 | 390.00 | 392.70 | 2.9M |
| 2024-06-25 | 388.70 | 389.50 | 387.20 | 389.00 | 2.4M |
| 2024-06-24 | 386.80 | 388.00 | 384.70 | 388.00 | 2.8M |
| 2024-06-21 | 386.00 | 387.30 | 385.00 | 385.30 | 2.4M |
| 2024-06-20 | 384.30 | 384.60 | 383.00 | 384.40 | 1.7M |
| 2024-06-19 | 385.60 | 386.70 | 382.70 | 383.60 | 4.1M |
| 2024-06-18 | 383.10 | 384.80 | 383.00 | 384.80 | 2.4M |
| 2024-06-17 | 382.60 | 382.70 | 381.00 | 382.40 | 2.2M |
| 2024-06-14 | 379.10 | 382.90 | 378.50 | 382.50 | 3.1M |
| 2024-06-13 | 380.00 | 380.40 | 379.10 | 379.40 | 2.1M |
| 2024-06-12 | 378.00 | 379.90 | 376.90 | 379.90 | 1.7M |
| 2024-06-11 | 378.20 | 379.70 | 377.00 | 378.70 | 2.7M |
| 2024-06-10 | 379.20 | 379.70 | 375.20 | 379.10 | 5.4M |
| 2024-06-07 | 370.30 | 371.60 | 367.90 | 371.20 | 2.4M |
| 2024-06-06 | 366.00 | 370.80 | 364.30 | 369.70 | 5.3M |
| 2024-06-05 | 357.90 | 362.70 | 352.10 | 362.20 | 11.5M |
| 2024-06-04 | 383.00 | 383.60 | 355.10 | 361.30 | 14.0M |
| 2024-06-03 | 374.40 | 383.00 | 371.40 | 380.00 | 5.9M |
| 2024-05-31 | 366.30 | 369.10 | 366.20 | 366.90 | 2.5M |
| 2024-05-30 | 368.50 | 370.00 | 365.90 | 366.40 | 3.6M |
| 2024-05-29 | 374.20 | 374.20 | 370.30 | 370.80 | 1.9M |
| 2024-05-28 | 376.00 | 376.00 | 374.50 | 375.50 | 1.7M |
| 2024-05-27 | 376.00 | 376.20 | 373.80 | 376.20 | 2.5M |
| 2024-05-24 | 373.20 | 376.10 | 373.00 | 376.10 | 2.8M |
| 2024-05-23 | 368.40 | 371.00 | 367.60 | 371.00 | 2.1M |
| 2024-05-22 | 366.90 | 367.40 | 366.30 | 367.40 | 1.1M |
| 2024-05-21 | 366.20 | 367.80 | 365.20 | 366.60 | 1.5M |
| 2024-05-20 | 365.10 | 366.10 | 364.60 | 366.10 | 2.0M |
| 2024-05-17 | 360.20 | 363.40 | 360.20 | 363.30 | 2.9M |
| 2024-05-16 | 359.40 | 359.50 | 355.10 | 356.00 | 2.7M |
| 2024-05-15 | 363.00 | 363.10 | 359.20 | 359.40 | 1.7M |
| 2024-05-14 | 359.30 | 360.60 | 358.60 | 360.20 | 1.9M |
| 2024-05-13 | 357.70 | 357.70 | 353.60 | 355.80 | 2.8M |
| 2024-05-10 | 358.00 | 358.70 | 356.30 | 358.00 | 2.7M |
| 2024-05-09 | 361.50 | 361.60 | 358.70 | 359.30 | 1.7M |
| 2024-05-08 | 359.10 | 361.50 | 358.80 | 360.50 | 2.1M |
| 2024-05-07 | 364.10 | 364.10 | 359.00 | 359.00 | 4.9M |
| 2024-05-02 | 367.10 | 367.40 | 365.00 | 366.90 | 2.4M |
| 2024-05-01 | 368.10 | 369.00 | 368.00 | 368.90 | 1.1M |
| 2024-04-30 | 367.50 | 369.50 | 366.40 | 369.00 | 3.1M |
| 2024-04-26 | 363.60 | 365.70 | 363.40 | 365.40 | 2.9M |
| 2024-04-25 | 360.90 | 362.00 | 359.60 | 361.10 | 1.3M |
| 2024-04-24 | 361.30 | 361.90 | 360.40 | 361.80 | 1.9M |
| 2024-04-23 | 360.50 | 361.00 | 359.40 | 360.00 | 2.0M |
| 2024-04-22 | 356.50 | 358.70 | 356.00 | 358.40 | 3.1M |
| 2024-04-19 | 353.50 | 353.60 | 344.30 | 350.90 | 6.2M |
| 2024-04-18 | 354.50 | 357.10 | 353.60 | 357.00 | 1.4M |
| 2024-04-17 | 355.30 | 356.30 | 354.80 | 355.30 | 1.1M |
| 2024-04-16 | 356.20 | 356.60 | 354.00 | 355.80 | 2.1M |
| 2024-04-15 | 358.40 | 359.90 | 355.00 | 359.20 | 3.0M |
| 2024-04-12 | 361.50 | 361.50 | 360.00 | 361.50 | 1.0M |
| 2024-04-11 | 359.30 | 360.50 | 359.10 | 360.50 | 1.0M |
| 2024-04-10 | 361.70 | 361.70 | 359.80 | 360.20 | 1.8M |
| 2024-04-09 | 358.90 | 361.10 | 358.70 | 361.10 | 2.0M |
| 2024-04-08 | 355.90 | 357.90 | 355.60 | 357.90 | 2.7M |
| 2024-04-05 | 352.10 | 354.30 | 351.10 | 353.80 | 2.0M |
| 2024-04-04 | 354.40 | 356.00 | 352.70 | 353.60 | 2.0M |
| 2024-04-03 | 353.80 | 354.60 | 352.60 | 354.30 | 1.6M |
| 2024-04-02 | 354.60 | 355.50 | 353.00 | 355.10 | 1.5M |
| 2024-04-01 | 355.00 | 355.20 | 353.00 | 354.30 | 2.1M |
| 2024-03-29 | 354.40 | 355.00 | 354.00 | 354.40 | 1.6M |
| 2024-03-28 | 351.90 | 354.00 | 351.00 | 353.90 | 1.4M |
| 2024-03-27 | 350.00 | 352.50 | 349.50 | 351.90 | 1.2M |
| 2024-03-26 | 348.70 | 350.10 | 348.60 | 350.00 | 1.2M |
| 2024-03-25 | 350.40 | 350.40 | 348.30 | 348.30 | 1.7M |
| 2024-03-22 | 350.60 | 351.30 | 348.20 | 351.00 | 2.5M |
| 2024-03-21 | 349.20 | 350.50 | 348.00 | 350.50 | 2.6M |
| 2024-03-19 | 347.40 | 347.40 | 345.10 | 347.00 | 1.7M |
| 2024-03-18 | 343.80 | 347.50 | 343.70 | 346.60 | 2.2M |
| 2024-03-15 | 344.70 | 346.00 | 343.10 | 344.30 | 2.3M |
| 2024-03-14 | 344.20 | 346.20 | 342.20 | 345.90 | 3.7M |
| 2024-03-13 | 350.40 | 350.50 | 346.00 | 346.80 | 3.3M |
| 2024-03-12 | 346.90 | 350.10 | 346.50 | 349.90 | 2.1M |
| 2024-03-11 | 351.80 | 351.90 | 348.00 | 349.10 | 3.6M |
| 2024-03-08 | 354.10 | 354.30 | 352.80 | 354.30 | 1.6M |
| 2024-03-07 | 354.60 | 355.50 | 352.10 | 354.30 | 2.4M |
| 2024-03-06 | 353.40 | 354.30 | 344.10 | 353.80 | 3.8M |
| 2024-03-05 | 355.60 | 355.90 | 353.80 | 354.70 | 2.5M |
| 2024-03-04 | 356.40 | 356.40 | 354.00 | 355.50 | 3.6M |
| 2024-03-01 | 351.80 | 353.60 | 349.00 | 353.60 | 2.6M |
| 2024-02-29 | 350.40 | 350.40 | 346.90 | 348.40 | 4.2M |
| 2024-02-28 | 353.00 | 354.20 | 350.60 | 351.50 | 2.6M |
| 2024-02-27 | 352.50 | 353.20 | 351.40 | 352.60 | 1.8M |
| 2024-02-26 | 354.00 | 354.00 | 351.70 | 352.20 | 2.5M |
| 2024-02-22 | 352.00 | 352.10 | 348.70 | 349.00 | 5.2M |
| 2024-02-21 | 351.90 | 353.10 | 351.10 | 351.90 | 2.2M |
| 2024-02-20 | 351.80 | 351.80 | 350.20 | 350.30 | 2.0M |
| 2024-02-19 | 351.00 | 351.70 | 349.00 | 351.40 | 2.9M |
| 2024-02-16 | 347.80 | 350.60 | 347.80 | 350.30 | 2.7M |
| 2024-02-15 | 345.60 | 348.00 | 345.50 | 346.10 | 3.1M |
| 2024-02-14 | 343.00 | 343.90 | 341.70 | 343.40 | 1.4M |
| 2024-02-13 | 342.80 | 343.60 | 337.00 | 343.40 | 3.5M |
| 2024-02-09 | 343.90 | 344.00 | 341.40 | 342.80 | 2.6M |
| 2024-02-08 | 344.70 | 346.20 | 342.00 | 343.00 | 3.2M |
| 2024-02-07 | 343.90 | 344.90 | 343.30 | 343.70 | 1.9M |
| 2024-02-06 | 343.70 | 344.10 | 341.60 | 343.10 | 1.9M |
| 2024-02-05 | 342.80 | 344.60 | 342.70 | 344.50 | 2.5M |
| 2024-02-02 | 339.10 | 342.00 | 338.20 | 341.80 | 2.2M |
| 2024-02-01 | 338.40 | 338.60 | 336.10 | 338.40 | 2.0M |
| 2024-01-31 | 336.90 | 339.30 | 335.50 | 339.30 | 2.2M |
| 2024-01-30 | 340.00 | 340.80 | 338.00 | 338.20 | 2.0M |
| 2024-01-29 | 334.30 | 339.80 | 334.30 | 339.40 | 2.3M |
| 2024-01-26 | 333.70 | 334.80 | 333.00 | 333.70 | 1.5M |
| 2024-01-25 | 335.80 | 336.40 | 332.50 | 333.70 | 2.5M |
| 2024-01-24 | 335.00 | 336.40 | 331.60 | 334.20 | 4.5M |
| 2024-01-23 | 341.00 | 342.50 | 337.50 | 338.30 | 3.0M |
| 2024-01-22 | 342.90 | 342.90 | 340.20 | 340.50 | 2.8M |
| 2024-01-19 | 338.70 | 340.60 | 337.20 | 339.90 | 2.5M |
| 2024-01-18 | 336.40 | 337.30 | 333.70 | 336.10 | 3.8M |
| 2024-01-17 | 342.50 | 342.70 | 338.70 | 339.60 | 4.4M |
| 2024-01-16 | 343.00 | 343.30 | 341.50 | 342.70 | 3.1M |
| 2024-01-15 | 338.90 | 340.60 | 338.00 | 340.40 | 3.0M |
| 2024-01-12 | 333.50 | 336.30 | 332.10 | 336.30 | 2.0M |
| 2024-01-11 | 333.10 | 334.90 | 332.50 | 333.70 | 2.4M |
| 2024-01-10 | 330.20 | 330.80 | 329.30 | 330.40 | 1.9M |
| 2024-01-09 | 333.00 | 333.00 | 328.90 | 331.50 | 3.7M |
| 2024-01-05 | 331.10 | 333.80 | 330.60 | 333.00 | 2.7M |
| 2024-01-04 | 327.10 | 329.30 | 324.90 | 329.20 | 3.3M |