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
2021-12-31 1,097.15 1,101.04 1,095.91 1,096.99 0.0M
2021-12-30 1,097.20 1,102.37 1,096.63 1,097.15 0.0M
2021-12-29 1,096.19 1,099.49 1,095.44 1,097.20 0.0M
2021-12-28 1,096.29 1,100.81 1,094.76 1,096.19 0.0M
2021-12-27 1,085.91 1,096.35 1,085.91 1,096.29 0.0M
2021-12-23 1,080.71 1,088.99 1,080.71 1,085.91 0.0M
2021-12-22 1,072.35 1,080.96 1,069.93 1,080.71 0.0M
2021-12-21 1,057.64 1,073.47 1,057.64 1,072.35 0.0M
2021-12-20 1,069.22 1,069.22 1,050.23 1,057.64 0.0M
2021-12-17 1,083.62 1,083.62 1,068.29 1,069.22 0.0M
2021-12-16 1,077.74 1,089.59 1,077.74 1,083.62 0.0M
2021-12-15 1,067.05 1,077.96 1,063.45 1,077.74 0.0M
2021-12-14 1,069.44 1,072.97 1,064.14 1,067.05 0.0M
2021-12-13 1,077.14 1,077.14 1,067.69 1,069.44 0.0M
2021-12-10 1,071.14 1,077.68 1,071.14 1,077.14 0.0M
2021-12-09 1,075.81 1,075.81 1,069.66 1,071.14 0.0M
2021-12-08 1,074.52 1,077.23 1,072.05 1,075.81 0.0M
2021-12-07 1,058.83 1,077.43 1,058.83 1,074.52 0.0M
2021-12-06 1,044.10 1,062.37 1,044.10 1,058.83 0.0M
2021-12-03 1,050.66 1,055.30 1,036.02 1,044.10 0.0M
2021-12-02 1,031.45 1,053.95 1,031.45 1,050.66 0.0M
2021-12-01 1,039.87 1,059.15 1,031.42 1,031.45 0.0M
2021-11-30 1,060.86 1,060.86 1,038.58 1,039.87 0.0M
2021-11-29 1,057.22 1,067.62 1,056.12 1,060.86 0.0M
2021-11-26 1,081.83 1,081.83 1,053.08 1,057.22 0.0M
2021-11-24 1,080.29 1,082.25 1,074.34 1,081.83 0.0M
2021-11-23 1,075.23 1,081.02 1,073.09 1,080.29 0.0M
2021-11-22 1,077.37 1,083.41 1,075.21 1,075.23 0.0M
2021-11-19 1,086.78 1,086.78 1,076.81 1,077.37 0.0M
2021-11-18 1,091.43 1,091.43 1,082.78 1,086.78 0.0M
2021-11-17 1,097.99 1,097.99 1,089.89 1,091.43 0.0M
2021-11-16 1,096.42 1,102.08 1,096.42 1,097.99 0.0M
2021-11-15 1,098.13 1,100.45 1,095.48 1,096.42 0.0M
2021-11-12 1,093.54 1,099.07 1,093.54 1,098.13 0.0M
2021-11-11 1,093.56 1,096.00 1,093.41 1,093.54 0.0M
2021-11-10 1,097.66 1,100.00 1,090.83 1,093.56 0.0M
2021-11-09 1,100.86 1,100.86 1,093.85 1,097.66 0.0M
2021-11-08 1,096.21 1,102.17 1,096.21 1,100.86 0.0M
2021-11-05 1,093.51 1,100.03 1,092.23 1,096.21 0.0M
2021-11-04 1,096.03 1,096.03 1,088.94 1,093.51 0.0M
2021-11-03 1,091.54 1,096.56 1,088.33 1,096.03 0.0M
2021-11-02 1,093.08 1,093.48 1,089.29 1,091.54 0.0M
2021-11-01 1,088.29 1,095.77 1,088.29 1,093.08 0.0M
2021-10-29 1,091.86 1,091.86 1,086.08 1,088.29 0.0M
2021-10-28 1,082.58 1,091.94 1,082.58 1,091.86 0.0M
2021-10-27 1,095.22 1,095.22 1,082.57 1,082.58 0.0M
2021-10-26 1,094.81 1,099.17 1,094.06 1,095.22 0.0M
2021-10-25 1,092.65 1,096.35 1,090.66 1,094.81 0.0M
2021-10-22 1,089.60 1,094.04 1,086.86 1,092.65 0.0M
2021-10-21 1,091.30 1,091.30 1,085.15 1,089.60 0.0M
2021-10-20 1,085.40 1,092.05 1,085.40 1,091.30 0.0M
2021-10-19 1,075.31 1,085.45 1,075.31 1,085.40 0.0M
2021-10-18 1,077.45 1,077.45 1,070.80 1,075.31 0.0M
2021-10-15 1,066.11 1,078.45 1,066.11 1,077.45 0.0M
2021-10-14 1,052.32 1,066.55 1,052.32 1,066.11 0.0M
2021-10-13 1,048.34 1,054.05 1,043.67 1,052.32 0.0M
2021-10-12 1,049.36 1,053.07 1,046.37 1,048.34 0.0M
2021-10-11 1,055.32 1,062.30 1,049.30 1,049.36 0.0M
2021-10-08 1,053.69 1,058.60 1,053.69 1,055.32 0.0M
2021-10-07 1,042.75 1,059.33 1,042.75 1,053.69 0.0M
2021-10-06 1,041.54 1,043.06 1,027.44 1,042.75 0.0M
2021-10-05 1,032.71 1,046.93 1,032.71 1,041.54 0.0M
2021-10-04 1,041.34 1,043.63 1,027.79 1,032.71 0.0M
2021-10-01 1,031.34 1,045.95 1,027.71 1,041.34 0.0M
2021-09-30 1,043.38 1,047.62 1,031.29 1,031.34 0.0M
2021-09-29 1,042.12 1,047.96 1,041.17 1,043.38 0.0M
2021-09-28 1,059.25 1,059.25 1,040.01 1,042.12 0.0M
2021-09-27 1,055.82 1,062.47 1,055.82 1,059.25 0.0M
2021-09-24 1,057.54 1,058.98 1,053.71 1,055.82 0.0M
2021-09-23 1,043.90 1,060.72 1,043.90 1,057.54 0.0M
2021-09-22 1,034.29 1,050.31 1,034.29 1,043.90 0.0M
2021-09-21 1,032.19 1,043.52 1,032.19 1,034.29 0.0M
2021-09-20 1,050.47 1,050.47 1,020.89 1,032.19 0.0M
2021-09-17 1,057.58 1,058.01 1,049.64 1,050.47 0.0M
2021-09-16 1,061.07 1,062.06 1,052.35 1,057.58 0.0M
2021-09-15 1,054.01 1,062.26 1,052.76 1,061.07 0.0M
2021-09-14 1,062.67 1,065.50 1,052.51 1,054.01 0.0M
2021-09-13 1,058.60 1,066.24 1,057.95 1,062.67 0.0M
2021-09-10 1,064.06 1,071.01 1,058.52 1,058.60 0.0M
2021-09-09 1,069.33 1,072.25 1,063.06 1,064.06 0.0M
2021-09-08 1,073.66 1,073.66 1,066.06 1,069.33 0.0M
2021-09-07 1,078.83 1,078.95 1,073.58 1,073.66 0.0M
2021-09-03 1,078.84 1,080.26 1,075.70 1,078.83 0.0M
2021-09-02 1,074.57 1,079.82 1,074.57 1,078.84 0.0M
2021-09-01 1,072.65 1,076.76 1,072.65 1,074.57 0.0M
2021-08-31 1,074.13 1,076.65 1,071.50 1,072.65 0.0M
2021-08-30 1,075.15 1,077.33 1,072.42 1,074.13 0.0M
2021-08-27 1,068.80 1,075.76 1,068.80 1,075.15 0.0M
2021-08-26 1,075.64 1,076.06 1,068.40 1,068.80 0.0M
2021-08-25 1,071.82 1,077.27 1,070.62 1,075.64 0.0M
2021-08-24 1,068.70 1,074.01 1,068.70 1,071.82 0.0M
2021-08-23 1,061.18 1,070.91 1,061.18 1,068.70 0.0M
2021-08-20 1,057.29 1,062.52 1,055.34 1,061.18 0.0M
2021-08-19 1,064.46 1,064.46 1,052.15 1,057.29 0.0M
2021-08-18 1,074.89 1,075.77 1,064.09 1,064.46 0.0M
2021-08-17 1,081.44 1,081.44 1,067.84 1,074.89 0.0M
2021-08-16 1,082.36 1,082.36 1,072.77 1,081.44 0.0M
2021-08-13 1,081.59 1,083.08 1,080.52 1,082.36 0.0M
2021-08-12 1,081.53 1,081.92 1,077.44 1,081.59 0.0M
2021-08-11 1,077.40 1,082.13 1,077.40 1,081.53 0.0M
2021-08-10 1,074.00 1,078.55 1,074.00 1,077.40 0.0M
2021-08-09 1,074.79 1,075.38 1,071.42 1,074.00 0.0M
2021-08-06 1,071.95 1,075.65 1,071.95 1,074.79 0.0M
2021-08-05 1,066.44 1,071.96 1,066.44 1,071.95 0.0M
2021-08-04 1,072.10 1,072.10 1,066.37 1,066.44 0.0M
2021-08-03 1,062.64 1,072.14 1,059.90 1,072.10 0.0M
2021-08-02 1,063.79 1,072.71 1,062.15 1,062.64 0.0M
2021-07-30 1,069.86 1,070.17 1,061.94 1,063.79 0.0M
2021-07-29 1,062.87 1,072.65 1,062.87 1,069.86 0.0M
2021-07-28 1,060.18 1,066.05 1,059.00 1,062.87 0.0M
2021-07-27 1,062.69 1,062.69 1,054.53 1,060.18 0.0M
2021-07-26 1,063.32 1,063.32 1,059.34 1,062.69 0.0M
2021-07-23 1,056.65 1,064.14 1,056.65 1,063.32 0.0M
2021-07-22 1,058.53 1,059.24 1,053.67 1,056.65 0.0M
2021-07-21 1,047.44 1,059.16 1,047.44 1,058.53 0.0M
2021-07-20 1,033.57 1,049.92 1,032.99 1,047.44 0.0M
2021-07-19 1,053.59 1,053.59 1,027.01 1,033.57 0.0M
2021-07-16 1,061.58 1,064.49 1,052.38 1,053.59 0.0M
2021-07-15 1,064.52 1,064.52 1,057.78 1,061.58 0.0M
2021-07-14 1,064.25 1,069.82 1,061.71 1,064.52 0.0M
2021-07-13 1,066.77 1,067.33 1,064.09 1,064.25 0.0M
2021-07-12 1,063.42 1,067.36 1,059.01 1,066.77 0.0M
2021-07-09 1,047.10 1,064.24 1,047.10 1,063.42 0.0M
2021-07-08 1,059.61 1,059.61 1,040.40 1,047.10 0.0M
2021-07-07 1,058.26 1,061.27 1,053.44 1,059.61 0.0M
2021-07-06 1,065.54 1,065.54 1,052.52 1,058.26 0.0M
2021-07-02 1,062.38 1,066.49 1,060.86 1,065.54 0.0M
2021-07-01 1,057.30 1,062.38 1,057.30 1,062.38 0.0M
2021-06-30 1,057.13 1,058.35 1,054.97 1,057.30 0.0M
2021-06-29 1,058.02 1,061.42 1,056.22 1,057.13 0.0M
2021-06-28 1,062.23 1,062.23 1,055.16 1,058.02 0.0M
2021-06-25 1,055.72 1,063.59 1,055.72 1,062.23 0.0M
2021-06-24 1,047.68 1,056.69 1,047.68 1,055.72 0.0M
2021-06-23 1,049.19 1,052.51 1,047.65 1,047.68 0.0M
2021-06-22 1,046.81 1,051.41 1,043.06 1,049.19 0.0M
2021-06-21 1,031.53 1,047.51 1,031.53 1,046.81 0.0M
2021-06-18 1,048.47 1,048.47 1,031.38 1,031.53 0.0M
2021-06-17 1,054.14 1,055.62 1,042.87 1,048.47 0.0M
2021-06-16 1,061.61 1,061.61 1,051.62 1,054.14 0.0M
2021-06-15 1,062.02 1,063.27 1,058.86 1,061.61 0.0M
2021-06-14 1,061.87 1,062.03 1,057.70 1,062.02 0.0M
2021-06-11 1,060.86 1,062.63 1,058.09 1,061.87 0.0M
2021-06-10 1,057.09 1,064.22 1,057.09 1,060.86 0.0M
2021-06-09 1,059.88 1,060.88 1,056.95 1,057.09 0.0M
2021-06-08 1,062.38 1,062.38 1,056.21 1,059.88 0.0M
2021-06-07 1,064.75 1,065.42 1,061.73 1,062.38 0.0M
2021-06-04 1,059.35 1,065.14 1,059.35 1,064.75 0.0M
2021-06-03 1,061.21 1,061.30 1,053.76 1,059.35 0.0M
2021-06-02 1,058.77 1,063.26 1,058.24 1,061.21 0.0M
2021-06-01 1,056.02 1,066.29 1,056.02 1,058.77 0.0M
2021-05-28 1,054.04 1,058.22 1,054.04 1,056.02 0.0M
2021-05-27 1,050.35 1,056.33 1,050.35 1,054.04 0.0M
2021-05-26 1,048.39 1,051.66 1,046.79 1,050.35 0.0M
2021-05-25 1,052.35 1,055.23 1,047.38 1,048.39 0.0M
2021-05-24 1,047.10 1,055.02 1,047.10 1,052.35 0.0M
2021-05-21 1,045.91 1,052.71 1,045.32 1,047.10 0.0M
2021-05-20 1,037.95 1,049.12 1,037.95 1,045.91 0.0M
2021-05-19 1,043.50 1,043.50 1,026.26 1,037.95 0.0M
2021-05-18 1,047.77 1,050.39 1,043.23 1,043.50 0.0M
2021-05-17 1,047.77 1,048.65 1,044.27 1,047.77 0.0M
2021-05-14 1,034.93 1,049.26 1,034.93 1,047.77 0.0M
2021-05-13 1,027.77 1,038.85 1,026.39 1,034.93 0.0M
2021-05-12 1,044.00 1,044.00 1,026.92 1,027.77 0.0M
2021-05-11 1,054.19 1,054.19 1,035.93 1,044.00 0.0M
2021-05-10 1,057.77 1,064.01 1,054.14 1,054.19 0.0M
2021-05-07 1,051.42 1,058.56 1,050.21 1,057.77 0.0M
2021-05-06 1,042.26 1,051.66 1,039.83 1,051.42 0.0M
2021-05-05 1,037.49 1,045.44 1,037.49 1,042.26 0.0M
2021-05-04 1,039.84 1,039.84 1,029.58 1,037.49 0.0M
2021-05-03 1,033.20 1,042.41 1,033.20 1,039.84 0.0M
2021-04-30 1,042.93 1,042.93 1,032.26 1,033.20 0.0M
2021-04-29 1,039.20 1,044.27 1,035.88 1,042.93 0.0M
2021-04-28 1,035.42 1,041.81 1,035.42 1,039.20 0.0M
2021-04-27 1,033.38 1,036.61 1,031.45 1,035.42 0.0M
2021-04-26 1,032.49 1,035.73 1,032.35 1,033.38 0.0M
2021-04-23 1,022.88 1,034.99 1,022.88 1,032.49 0.0M
2021-04-22 1,029.30 1,031.17 1,020.43 1,022.88 0.0M
2021-04-21 1,019.63 1,029.80 1,017.65 1,029.30 0.0M
2021-04-20 1,029.53 1,029.53 1,016.67 1,019.63 0.0M
2021-04-19 1,034.27 1,034.27 1,027.85 1,029.53 0.0M
2021-04-16 1,029.40 1,035.48 1,029.40 1,034.27 0.0M
2021-04-15 1,021.90 1,030.00 1,021.90 1,029.40 0.0M
2021-04-14 1,020.23 1,025.99 1,020.23 1,021.90 0.0M
2021-04-13 1,021.59 1,021.84 1,017.04 1,020.23 0.0M
2021-04-12 1,020.28 1,022.04 1,019.05 1,021.59 0.0M
2021-04-09 1,015.76 1,020.31 1,014.57 1,020.28 0.0M
2021-04-08 1,012.44 1,016.22 1,011.87 1,015.76 0.0M
2021-04-07 1,013.26 1,015.56 1,010.07 1,012.44 0.0M
2021-04-06 1,014.41 1,015.97 1,011.87 1,013.26 0.0M
2021-04-05 1,006.08 1,015.77 1,006.08 1,014.41 0.0M
2021-04-01 998.16 1,006.20 998.16 1,006.08 0.0M
2021-03-31 1,000.17 1,002.74 998.16 998.16 0.0M
2021-03-30 1,002.00 1,002.87 997.84 1,000.17 0.0M
2021-03-29 1,003.47 1,004.79 994.94 1,002.00 0.0M
2021-03-26 985.48 1,003.97 985.48 1,003.47 0.0M
2021-03-25 979.76 987.10 971.61 985.48 0.0M
2021-03-24 983.15 990.04 979.76 979.76 0.0M
2021-03-23 992.85 992.85 981.24 983.15 0.0M
2021-03-22 992.50 995.40 987.98 992.85 0.0M
2021-03-19 995.12 996.83 987.22 992.50 0.0M
2021-03-18 1,001.11 1,005.80 993.60 995.12 0.0M
2021-03-17 998.86 1,002.21 994.08 1,001.11 0.0M
2021-03-16 1,002.21 1,002.21 997.35 998.86 0.0M
2021-03-15 1,000.53 1,002.41 992.70 1,002.21 0.0M
2021-03-12 997.97 1,000.74 995.14 1,000.53 0.0M
2021-03-11 991.64 1,002.07 991.64 997.97 0.0M
2021-03-10 983.85 994.70 983.85 991.64 0.0M
2021-03-09 977.72 991.49 977.72 983.85 0.0M
2021-03-08 976.88 989.54 975.11 977.72 0.0M
2021-03-05 958.81 978.89 953.72 976.88 0.0M
2021-03-04 973.70 976.23 948.00 958.81 0.0M
2021-03-03 978.23 981.17 973.63 973.70 0.0M
2021-03-02 980.29 983.93 977.38 978.23 0.0M
2021-03-01 961.46 984.59 961.46 980.29 0.0M
2021-02-26 976.48 976.48 959.41 961.46 0.0M
2021-02-25 995.18 995.95 973.36 976.48 0.0M
2021-02-24 985.07 997.26 982.72 995.18 0.0M
2021-02-23 984.19 988.36 971.38 985.07 0.0M
2021-02-22 985.63 988.76 978.69 984.19 0.0M
2021-02-19 984.97 990.40 984.87 985.63 0.0M
2021-02-18 991.02 991.02 979.00 984.97 0.0M
2021-02-17 991.27 991.47 983.31 991.02 0.0M
2021-02-16 986.56 994.36 986.56 991.27 0.0M
2021-02-12 982.23 986.82 979.96 986.56 0.0M
2021-02-11 979.89 984.10 976.92 982.23 0.0M
2021-02-10 979.11 984.80 974.46 979.89 0.0M
2021-02-09 977.94 980.67 974.08 979.11 0.0M
2021-02-08 969.02 977.94 969.02 977.94 0.0M
2021-02-05 963.96 970.24 963.96 969.02 0.0M
2021-02-04 955.90 964.20 955.90 963.96 0.0M
2021-02-03 951.92 958.37 951.78 955.90 0.0M
2021-02-02 940.59 956.17 940.59 951.92 0.0M
2021-02-01 928.54 942.59 928.54 940.59 0.0M
2021-01-29 946.26 946.26 924.08 928.54 0.0M
2021-01-28 933.18 953.13 933.18 946.26 0.0M
2021-01-27 959.83 959.83 931.02 933.18 0.0M
2021-01-26 963.14 965.94 959.18 959.83 0.0M
2021-01-25 963.16 963.26 951.92 963.14 0.0M
2021-01-22 969.50 969.50 960.60 963.16 0.0M
2021-01-21 973.69 973.88 968.02 969.50 0.0M
2021-01-20 966.91 975.03 966.91 973.69 0.0M
2021-01-19 961.53 970.61 961.53 966.91 0.0M
2021-01-15 971.10 971.10 955.97 961.53 0.0M
2021-01-14 968.03 977.61 968.03 971.10 0.0M
2021-01-13 968.13 971.81 963.93 968.03 0.0M
2021-01-12 967.09 969.78 962.98 968.13 0.0M
2021-01-11 969.19 970.01 960.81 967.09 0.0M
2021-01-08 965.27 971.60 960.14 969.19 0.0M
2021-01-07 956.25 966.63 956.25 965.27 0.0M
2021-01-06 944.04 963.51 944.04 956.25 0.0M
2021-01-05 934.57 946.33 934.57 944.04 0.0M
2021-01-04 941.61 947.08 926.31 934.57 0.0M