Last Update: 2025-09-30
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
2023-12-29 1,051.70 1,055.15 1,050.41 1,054.10 0.0M
2023-12-28 1,052.13 1,053.46 1,047.97 1,051.75 0.0M
2023-12-27 1,042.56 1,054.40 1,042.56 1,052.13 0.0M
2023-12-22 1,040.93 1,044.90 1,040.35 1,043.00 0.0M
2023-12-21 1,044.17 1,044.17 1,036.68 1,040.96 0.0M
2023-12-20 1,047.40 1,053.94 1,043.38 1,044.32 0.0M
2023-12-19 1,052.98 1,053.75 1,045.71 1,047.41 0.0M
2023-12-18 1,044.87 1,055.20 1,044.87 1,052.97 0.0M
2023-12-15 1,047.87 1,056.54 1,044.70 1,044.80 0.0M
2023-12-14 1,034.57 1,054.87 1,034.57 1,047.88 0.0M
2023-12-13 1,037.14 1,037.14 1,026.30 1,034.33 0.0M
2023-12-12 1,043.35 1,046.26 1,032.79 1,036.92 0.0M
2023-12-11 1,038.15 1,043.33 1,036.37 1,043.32 0.0M
2023-12-08 1,031.61 1,038.15 1,028.62 1,038.13 0.0M
2023-12-07 1,037.03 1,037.03 1,029.79 1,031.61 0.0M
2023-12-06 1,037.32 1,042.26 1,035.60 1,037.06 0.0M
2023-12-05 1,035.12 1,040.91 1,033.46 1,037.34 0.0M
2023-12-04 1,044.24 1,044.24 1,033.31 1,035.06 0.0M
2023-12-01 1,041.77 1,045.76 1,039.44 1,044.26 0.0M
2023-11-30 1,033.63 1,043.71 1,032.10 1,041.74 0.0M
2023-11-29 1,034.87 1,039.42 1,030.89 1,034.41 0.0M
2023-11-28 1,046.54 1,046.54 1,036.32 1,037.06 0.0M
2023-11-27 1,048.80 1,049.79 1,045.39 1,046.60 0.0M
2023-11-24 1,041.73 1,049.00 1,040.20 1,048.86 0.0M
2023-11-23 1,027.82 1,041.75 1,027.70 1,041.75 0.0M
2023-11-22 1,027.09 1,034.53 1,025.58 1,027.42 0.0M
2023-11-21 1,041.01 1,041.99 1,025.90 1,026.89 0.0M
2023-11-20 1,034.20 1,041.28 1,034.20 1,041.04 0.0M
2023-11-17 1,024.85 1,034.70 1,022.89 1,034.10 0.0M
2023-11-16 1,040.89 1,041.54 1,023.91 1,023.91 0.0M
2023-11-15 1,037.69 1,043.07 1,037.24 1,040.88 0.0M
2023-11-14 1,028.37 1,037.71 1,025.40 1,037.69 0.0M
2023-11-13 1,020.29 1,027.98 1,020.29 1,027.68 0.0M
2023-11-10 1,026.77 1,026.77 1,020.39 1,020.39 0.0M
2023-11-09 1,014.39 1,027.43 1,009.12 1,027.02 0.0M
2023-11-08 1,004.86 1,017.30 1,001.30 1,014.18 0.0M
2023-11-07 1,023.95 1,023.95 1,003.66 1,004.94 0.0M
2023-11-06 1,020.89 1,026.61 1,020.89 1,023.79 0.0M
2023-11-03 1,023.98 1,028.62 1,019.22 1,020.83 0.0M
2023-11-02 1,013.50 1,024.62 1,013.20 1,023.72 0.0M
2023-11-01 1,014.04 1,014.72 1,005.86 1,013.36 0.0M
2023-10-31 1,001.31 1,013.09 1,001.31 1,012.96 0.0M
2023-10-30 997.33 1,008.15 997.27 1,001.27 0.0M
2023-10-27 989.08 1,006.02 989.07 997.07 0.0M
2023-10-26 994.53 996.08 986.66 988.99 0.0M
2023-10-25 999.05 1,004.25 993.89 994.54 0.0M
2023-10-24 988.39 999.69 987.63 999.05 0.0M
2023-10-23 1,003.55 1,003.55 986.03 988.34 0.0M
2023-10-20 1,020.62 1,020.97 1,003.67 1,003.67 0.0M
2023-10-19 1,037.87 1,037.89 1,019.64 1,020.64 0.0M
2023-10-18 1,036.52 1,038.36 1,031.84 1,036.50 0.0M
2023-10-17 1,038.79 1,039.69 1,031.61 1,036.56 0.0M
2023-10-16 1,038.99 1,043.18 1,035.45 1,038.78 0.0M
2023-10-13 1,039.03 1,043.43 1,036.58 1,038.90 0.0M
2023-10-12 1,028.12 1,042.83 1,027.68 1,039.02 0.0M
2023-10-11 1,028.32 1,033.18 1,026.29 1,028.14 0.0M
2023-10-10 1,017.16 1,028.42 1,016.71 1,028.32 0.0M
2023-10-09 998.52 1,017.01 998.40 1,017.01 0.0M
2023-10-06 1,000.41 1,005.93 996.65 998.46 0.0M
2023-10-05 995.54 1,000.81 992.08 1,000.14 0.0M
2023-10-04 1,007.20 1,008.27 995.39 995.54 0.0M
2023-10-03 1,022.40 1,022.51 1,007.17 1,007.18 0.0M
2023-10-02 1,030.15 1,039.36 1,022.56 1,022.62 0.0M
2023-09-29 1,027.26 1,039.54 1,027.26 1,030.26 0.0M
2023-09-28 1,032.08 1,034.53 1,025.96 1,027.26 0.0M
2023-09-27 1,021.46 1,032.83 1,021.46 1,032.01 0.0M
2023-09-26 1,026.11 1,026.94 1,018.91 1,021.45 0.0M
2023-09-25 1,040.94 1,041.24 1,023.93 1,026.06 0.0M
2023-09-22 1,035.86 1,041.30 1,032.56 1,040.90 0.0M
2023-09-21 1,043.05 1,043.05 1,030.75 1,035.84 0.0M
2023-09-20 1,039.14 1,044.42 1,035.64 1,043.13 0.0M
2023-09-19 1,038.15 1,041.87 1,035.62 1,038.65 0.0M
2023-09-18 1,039.21 1,039.81 1,033.89 1,038.18 0.0M
2023-09-15 1,034.55 1,043.93 1,034.55 1,039.06 0.0M
2023-09-14 1,017.76 1,035.98 1,017.76 1,034.57 0.0M
2023-09-13 1,019.32 1,023.31 1,016.27 1,016.97 0.0M
2023-09-12 1,017.82 1,021.78 1,016.53 1,019.34 0.0M
2023-09-11 1,011.33 1,019.46 1,011.33 1,017.77 0.0M
2023-09-08 1,009.65 1,014.41 1,008.67 1,011.36 0.0M
2023-09-07 1,016.44 1,016.44 1,009.25 1,009.53 0.0M
2023-09-06 1,019.64 1,021.49 1,014.47 1,016.26 0.0M
2023-09-05 1,017.10 1,024.91 1,012.58 1,019.75 0.0M
2023-09-04 1,016.12 1,023.67 1,015.86 1,017.12 0.0M
2023-09-01 1,010.75 1,017.97 1,010.45 1,016.11 0.0M
2023-08-31 1,007.60 1,012.06 1,006.79 1,009.89 0.0M
2023-08-30 1,002.93 1,009.17 1,002.93 1,007.12 0.0M
2023-08-29 1,001.92 1,005.26 1,000.50 1,002.84 0.0M
2023-08-28 990.93 1,001.90 990.93 1,001.87 0.0M
2023-08-25 988.24 994.36 986.08 990.79 0.0M
2023-08-24 990.02 995.03 987.40 988.24 0.0M
2023-08-23 992.95 996.11 986.19 989.57 0.0M
2023-08-22 998.53 999.31 992.95 992.95 0.0M
2023-08-21 996.21 1,005.96 996.17 998.33 0.0M
2023-08-18 1,011.53 1,011.53 991.51 996.28 0.0M
2023-08-17 1,015.85 1,015.85 1,008.64 1,011.77 0.0M
2023-08-16 1,011.28 1,015.98 1,007.26 1,015.96 0.0M
2023-08-15 1,016.27 1,022.47 1,010.44 1,011.31 0.0M
2023-08-14 1,018.83 1,021.01 1,012.46 1,016.27 0.0M
2023-08-11 1,015.54 1,018.20 1,009.86 1,018.20 0.0M
2023-08-10 1,013.83 1,016.76 1,009.75 1,015.76 0.0M
2023-08-09 995.78 1,013.68 995.78 1,013.65 0.0M
2023-08-08 1,002.95 1,002.95 991.67 995.76 0.0M
2023-08-07 1,009.18 1,011.98 1,001.10 1,003.03 0.0M
2023-08-04 1,003.03 1,011.37 1,002.39 1,009.22 0.0M
2023-08-03 1,003.56 1,004.34 993.66 1,002.74 0.0M
2023-08-02 1,015.42 1,015.42 1,001.08 1,003.56 0.0M
2023-08-01 1,015.60 1,016.36 1,011.38 1,015.37 0.0M
2023-07-31 1,006.97 1,018.63 1,006.45 1,015.62 0.0M
2023-07-28 1,010.61 1,010.61 1,002.75 1,006.96 0.0M
2023-07-27 1,002.76 1,012.48 1,002.76 1,010.65 0.0M
2023-07-26 1,009.87 1,009.87 997.72 1,002.77 0.0M
2023-07-25 1,004.53 1,010.33 1,003.77 1,009.85 0.0M
2023-07-24 1,001.34 1,004.89 995.42 1,004.51 0.0M
2023-07-21 996.16 1,001.48 995.13 1,001.30 0.0M
2023-07-20 985.90 997.55 985.66 996.17 0.0M
2023-07-19 979.58 986.70 977.14 985.93 0.0M
2023-07-18 968.35 981.28 966.67 979.71 0.0M
2023-07-17 980.97 980.97 965.09 967.37 0.0M
2023-07-14 990.11 990.78 980.80 981.16 0.0M
2023-07-13 990.72 994.39 988.30 990.02 0.0M
2023-07-12 980.40 991.93 978.08 990.60 0.0M
2023-07-11 977.50 980.88 973.09 980.40 0.0M
2023-07-10 975.10 978.13 967.07 977.49 0.0M
2023-07-07 973.96 976.76 968.92 975.06 0.0M
2023-07-06 988.62 988.77 973.92 973.92 0.0M
2023-07-05 996.20 996.23 987.48 988.68 0.0M
2023-07-04 994.52 997.80 993.03 996.18 0.0M
2023-07-03 985.97 996.14 985.97 994.46 0.0M
2023-06-30 981.93 988.91 981.93 985.89 0.0M
2023-06-29 973.12 982.46 973.08 981.92 0.0M
2023-06-28 961.69 973.48 961.69 973.12 0.0M
2023-06-27 969.82 973.20 957.82 961.62 0.0M
2023-06-26 969.68 971.79 958.66 969.81 0.0M
2023-06-23 981.03 981.19 967.77 969.68 0.0M
2023-06-22 994.35 994.35 978.38 981.00 0.0M
2023-06-21 1,001.48 1,001.48 991.77 994.56 0.0M
2023-06-20 1,000.54 1,002.41 996.05 1,001.19 0.0M
2023-06-19 1,012.95 1,012.95 999.37 1,000.58 0.0M
2023-06-16 1,002.90 1,013.86 1,002.90 1,013.02 0.0M
2023-06-15 1,007.44 1,009.39 1,002.14 1,002.90 0.0M
2023-06-14 1,010.59 1,012.88 1,004.98 1,006.60 0.0M
2023-06-13 1,003.27 1,010.60 999.25 1,010.60 0.0M
2023-06-12 1,004.18 1,004.24 997.91 999.26 0.0M
2023-06-09 1,003.79 1,006.32 1,000.10 1,004.02 0.0M
2023-06-08 1,004.45 1,007.35 1,001.56 1,002.97 0.0M
2023-06-07 994.83 1,006.34 994.83 1,004.54 0.0M
2023-06-06 1,006.25 1,006.25 991.57 994.88 0.0M
2023-06-05 1,008.37 1,015.43 1,006.07 1,006.09 0.0M
2023-06-02 989.80 1,008.37 989.80 1,008.24 0.0M
2023-06-01 987.09 994.20 986.20 989.47 0.0M
2023-05-31 995.27 995.27 985.54 987.02 0.0M
2023-05-30 998.36 1,005.11 994.49 995.27 0.0M
2023-05-26 1,001.15 1,003.60 995.42 998.26 0.0M
2023-05-25 999.02 1,009.30 997.94 1,000.48 0.0M
2023-05-24 1,005.74 1,005.74 993.80 998.28 0.0M
2023-05-23 1,000.84 1,006.12 998.54 1,005.31 0.0M
2023-05-22 1,004.41 1,004.41 997.89 1,000.81 0.0M
2023-05-19 992.53 1,005.01 992.53 1,004.59 0.0M
2023-05-16 996.37 999.05 988.78 992.16 0.0M
2023-05-15 992.67 998.30 987.32 996.24 0.0M
2023-05-12 984.70 993.13 980.66 992.56 0.0M
2023-05-11 993.89 994.53 982.48 984.46 0.0M
2023-05-10 984.94 992.01 982.77 987.23 0.0M
2023-05-09 992.66 994.43 979.97 984.89 0.0M
2023-05-08 986.44 994.91 986.44 992.67 0.0M
2023-05-05 978.72 987.29 977.19 986.44 0.0M
2023-05-04 992.41 992.41 978.18 978.73 0.0M
2023-05-03 997.20 999.38 986.83 992.40 0.0M
2023-05-02 1,012.03 1,012.43 995.56 996.00 0.0M
2023-04-28 1,001.53 1,010.50 992.60 1,010.40 0.0M
2023-04-27 991.59 1,003.24 988.80 1,001.17 0.0M
2023-04-26 996.54 997.85 988.33 991.37 0.0M
2023-04-25 1,005.30 1,005.30 991.01 992.09 0.0M
2023-04-24 997.31 1,006.07 991.20 1,005.09 0.0M
2023-04-21 1,002.17 1,002.17 994.41 997.29 0.0M
2023-04-20 1,008.61 1,008.62 999.04 1,001.94 0.0M
2023-04-19 1,014.61 1,014.61 1,007.89 1,008.51 0.0M
2023-04-18 1,012.29 1,018.49 1,012.25 1,014.31 0.0M
2023-04-17 1,010.30 1,018.25 1,010.30 1,012.28 0.0M
2023-04-14 1,006.88 1,011.49 1,001.39 1,010.13 0.0M
2023-04-13 1,002.08 1,006.12 997.87 1,004.02 0.0M
2023-04-12 997.96 1,007.58 997.89 1,002.04 0.0M
2023-04-11 985.53 997.90 985.53 997.90 0.0M
2023-04-05 991.29 991.60 980.18 985.59 0.0M
2023-04-04 995.04 999.12 991.20 991.20 0.0M
2023-04-03 987.36 1,000.89 987.36 995.05 0.0M
2023-03-31 979.04 987.26 976.82 986.63 0.0M
2023-03-30 965.06 982.99 964.78 979.08 0.0M
2023-03-29 957.07 965.18 957.07 965.04 0.0M
2023-03-28 959.62 968.44 953.52 956.94 0.0M
2023-03-27 945.92 962.71 945.92 959.68 0.0M
2023-03-24 975.58 975.58 943.65 945.76 0.0M
2023-03-23 975.01 975.48 967.01 974.60 0.0M
2023-03-22 973.76 977.05 968.10 974.64 0.0M
2023-03-21 963.52 980.48 963.52 973.62 0.0M
2023-03-20 951.63 964.86 927.35 963.48 0.0M
2023-03-17 960.03 985.29 950.38 952.72 0.0M
2023-03-16 958.81 971.70 949.53 960.01 0.0M
2023-03-15 994.15 994.15 954.91 958.46 0.0M
2023-03-14 976.96 996.19 969.13 993.47 0.0M
2023-03-13 1,003.17 1,005.52 968.35 976.93 0.0M
2023-03-10 1,016.93 1,016.93 998.66 1,003.21 0.0M
2023-03-09 1,022.42 1,022.86 1,013.96 1,016.94 0.0M
2023-03-08 1,024.12 1,024.19 1,015.13 1,022.37 0.0M
2023-03-07 1,033.59 1,035.36 1,022.29 1,024.15 0.0M
2023-03-06 1,034.22 1,038.30 1,030.27 1,033.48 0.0M
2023-03-03 1,027.63 1,035.06 1,027.63 1,034.22 0.0M
2023-03-02 1,022.69 1,029.36 1,019.53 1,026.92 0.0M
2023-03-01 1,019.32 1,026.64 1,018.90 1,022.66 0.0M
2023-02-28 1,015.03 1,020.24 1,012.54 1,019.14 0.0M
2023-02-27 1,004.70 1,017.04 1,004.70 1,015.01 0.0M
2023-02-24 1,014.51 1,015.45 1,003.19 1,004.43 0.0M
2023-02-23 1,002.94 1,014.91 1,002.55 1,013.90 0.0M
2023-02-22 1,010.64 1,010.64 998.41 1,002.73 0.0M
2023-02-21 1,015.44 1,015.72 1,004.57 1,010.48 0.0M
2023-02-20 1,011.72 1,017.94 1,010.36 1,015.51 0.0M
2023-02-17 1,018.12 1,018.12 1,007.45 1,011.56 0.0M
2023-02-16 1,013.79 1,021.68 1,013.27 1,018.12 0.0M
2023-02-15 1,015.47 1,016.78 1,009.75 1,013.70 0.0M
2023-02-14 1,011.44 1,014.99 1,007.63 1,014.60 0.0M
2023-02-13 1,015.02 1,018.49 1,011.57 1,013.75 0.0M
2023-02-10 1,019.24 1,019.27 1,009.18 1,014.97 0.0M
2023-02-09 1,022.56 1,026.75 1,018.42 1,019.24 0.0M
2023-02-08 1,003.74 1,026.32 1,003.74 1,022.53 0.0M
2023-02-07 999.77 1,008.55 999.77 1,003.61 0.0M
2023-02-06 1,005.20 1,005.20 994.07 999.70 0.0M
2023-02-03 997.34 1,005.71 993.99 1,005.25 0.0M
2023-02-02 998.25 1,006.79 993.78 997.21 0.0M
2023-02-01 988.15 1,000.86 987.85 998.24 0.0M
2023-01-31 989.72 990.49 983.18 988.07 0.0M
2023-01-30 991.25 992.23 985.90 989.79 0.0M
2023-01-27 980.05 991.36 979.85 991.35 0.0M
2023-01-26 978.24 988.73 978.24 980.07 0.0M
2023-01-25 986.06 987.04 977.92 978.00 0.0M
2023-01-24 988.97 996.84 984.28 986.06 0.0M
2023-01-23 980.90 989.47 979.92 988.96 0.0M
2023-01-20 976.05 983.34 976.05 980.87 0.0M
2023-01-19 989.81 989.81 973.58 976.03 0.0M
2023-01-18 985.70 992.56 979.75 989.84 0.0M
2023-01-17 978.95 988.22 976.38 985.68 0.0M
2023-01-16 981.43 983.28 974.00 978.95 0.0M
2023-01-13 982.50 986.68 978.65 981.43 0.0M
2023-01-12 974.75 985.37 974.75 982.48 0.0M
2023-01-11 972.92 977.55 970.32 974.74 0.0M
2023-01-10 977.69 978.24 968.96 972.88 0.0M
2023-01-09 971.48 985.36 971.48 979.42 0.0M
2023-01-06 959.88 973.04 959.37 971.08 0.0M
2023-01-05 952.77 961.61 952.58 959.88 0.0M
2023-01-04 962.28 962.60 950.58 952.75 0.0M
2023-01-03 966.28 975.32 961.84 962.28 0.0M
2023-01-02 959.39 970.27 959.39 966.28 0.0M