1,176.09
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,185.16 | 1,188.35 | 1,176.09 | 1,176.09 | 61.8M |
| 2025-09-26 | 1,185.81 | 1,188.83 | 1,179.90 | 1,184.80 | 55.3M |
| 2025-09-25 | 1,199.41 | 1,199.41 | 1,185.79 | 1,185.79 | 68.3M |
| 2025-09-24 | 1,203.67 | 1,203.79 | 1,198.59 | 1,199.39 | 78.8M |
| 2025-09-23 | 1,196.63 | 1,204.56 | 1,196.63 | 1,203.69 | 59.8M |
| 2025-09-22 | 1,206.15 | 1,206.15 | 1,196.63 | 1,196.63 | 63.8M |
| 2025-09-19 | 1,210.71 | 1,214.86 | 1,203.62 | 1,205.15 | 141.7M |
| 2025-09-18 | 1,205.25 | 1,217.23 | 1,205.25 | 1,210.69 | 89.7M |
| 2025-09-17 | 1,210.22 | 1,210.22 | 1,200.74 | 1,205.25 | 81.5M |
| 2025-09-16 | 1,205.95 | 1,211.16 | 1,204.09 | 1,210.37 | 94.1M |
| 2025-09-15 | 1,201.15 | 1,209.30 | 1,201.15 | 1,205.71 | 66.4M |
| 2025-09-12 | 1,205.53 | 1,207.37 | 1,198.87 | 1,201.22 | 113.8M |
| 2025-09-11 | 1,200.07 | 1,209.15 | 1,200.07 | 1,205.58 | 88.3M |
| 2025-09-10 | 1,193.62 | 1,201.03 | 1,193.53 | 1,200.11 | 70.4M |
| 2025-09-09 | 1,193.50 | 1,200.23 | 1,192.69 | 1,193.62 | 62.7M |
| 2025-09-08 | 1,190.84 | 1,198.97 | 1,190.00 | 1,193.50 | 70.5M |
| 2025-09-05 | 1,191.13 | 1,195.00 | 1,190.34 | 1,190.88 | 108.3M |
| 2025-09-04 | 1,188.44 | 1,192.17 | 1,186.72 | 1,191.09 | 66.6M |
| 2025-09-03 | 1,191.49 | 1,198.13 | 1,188.56 | 1,188.58 | 58.5M |
| 2025-09-02 | 1,211.13 | 1,212.06 | 1,190.51 | 1,191.51 | 100.7M |
| 2025-09-01 | 1,214.04 | 1,217.56 | 1,207.88 | 1,209.98 | 69.2M |
| 2025-08-29 | 1,210.83 | 1,218.79 | 1,210.83 | 1,213.46 | 92.7M |
| 2025-08-28 | 1,210.50 | 1,216.40 | 1,207.95 | 1,210.69 | 210.1M |
| 2025-08-27 | 1,217.32 | 1,217.32 | 1,207.58 | 1,208.55 | 75.6M |
| 2025-08-26 | 1,218.64 | 1,218.64 | 1,212.84 | 1,217.44 | 63.0M |
| 2025-08-25 | 1,222.34 | 1,224.90 | 1,216.59 | 1,218.62 | 60.9M |
| 2025-08-22 | 1,212.63 | 1,222.60 | 1,212.63 | 1,221.54 | 115.6M |
| 2025-08-21 | 1,205.74 | 1,215.27 | 1,205.74 | 1,212.66 | 155.5M |
| 2025-08-20 | 1,207.92 | 1,207.92 | 1,200.21 | 1,205.19 | 82.7M |
| 2025-08-19 | 1,207.48 | 1,212.52 | 1,207.48 | 1,207.96 | 86.7M |
| 2025-08-18 | 1,204.74 | 1,210.93 | 1,204.52 | 1,207.48 | 68.7M |
| 2025-08-15 | 1,203.98 | 1,209.59 | 1,203.06 | 1,204.60 | 58.4M |
| 2025-08-14 | 1,206.32 | 1,210.29 | 1,203.82 | 1,203.93 | 78.2M |
| 2025-08-13 | 1,204.67 | 1,207.82 | 1,204.46 | 1,206.26 | 85.3M |
| 2025-08-12 | 1,202.11 | 1,204.82 | 1,198.17 | 1,204.69 | 114.7M |
| 2025-08-11 | 1,213.40 | 1,213.40 | 1,197.73 | 1,198.58 | 68.1M |
| 2025-08-08 | 1,211.50 | 1,217.05 | 1,211.50 | 1,213.40 | 62.0M |
| 2025-08-07 | 1,208.90 | 1,217.79 | 1,208.90 | 1,211.34 | 77.0M |
| 2025-08-06 | 1,211.04 | 1,217.08 | 1,207.70 | 1,208.93 | 78.7M |
| 2025-08-05 | 1,197.04 | 1,214.65 | 1,197.04 | 1,211.05 | 122.2M |
| 2025-08-04 | 1,191.84 | 1,204.68 | 1,191.84 | 1,196.97 | 60.8M |
| 2025-08-01 | 1,206.90 | 1,206.90 | 1,190.72 | 1,191.75 | 137.7M |
| 2025-07-31 | 1,200.84 | 1,207.56 | 1,199.77 | 1,206.94 | 63.6M |
| 2025-07-30 | 1,208.09 | 1,211.71 | 1,198.70 | 1,200.84 | 52.1M |
| 2025-07-29 | 1,205.50 | 1,214.25 | 1,205.50 | 1,208.09 | 79.4M |
| 2025-07-28 | 1,202.77 | 1,213.65 | 1,202.77 | 1,205.35 | 60.0M |
| 2025-07-25 | 1,205.91 | 1,207.12 | 1,201.92 | 1,203.30 | 44.5M |
| 2025-07-24 | 1,204.11 | 1,212.96 | 1,203.99 | 1,205.91 | 53.9M |
| 2025-07-23 | 1,198.70 | 1,206.76 | 1,198.70 | 1,204.03 | 66.9M |
| 2025-07-22 | 1,198.78 | 1,201.33 | 1,196.31 | 1,198.72 | 64.5M |
| 2025-07-21 | 1,205.47 | 1,207.86 | 1,198.78 | 1,198.78 | 55.6M |
| 2025-07-18 | 1,204.85 | 1,209.30 | 1,204.44 | 1,205.52 | 70.3M |
| 2025-07-17 | 1,199.32 | 1,205.64 | 1,198.10 | 1,204.85 | 73.3M |
| 2025-07-16 | 1,201.43 | 1,203.24 | 1,192.24 | 1,199.39 | 84.2M |
| 2025-07-15 | 1,201.81 | 1,204.95 | 1,198.68 | 1,200.97 | 129.4M |
| 2025-07-14 | 1,189.93 | 1,201.72 | 1,188.57 | 1,201.72 | 89.3M |
| 2025-07-11 | 1,180.47 | 1,190.08 | 1,180.47 | 1,189.92 | 82.8M |
| 2025-07-10 | 1,172.67 | 1,180.68 | 1,172.67 | 1,180.40 | 58.7M |
| 2025-07-09 | 1,170.35 | 1,178.61 | 1,170.35 | 1,172.74 | 109.8M |
| 2025-07-08 | 1,170.68 | 1,171.51 | 1,165.89 | 1,170.22 | 79.2M |
| 2025-07-07 | 1,162.20 | 1,171.35 | 1,162.20 | 1,170.75 | 70.1M |
| 2025-07-04 | 1,159.27 | 1,162.50 | 1,156.75 | 1,162.18 | 72.5M |
| 2025-07-03 | 1,148.20 | 1,160.04 | 1,148.20 | 1,159.27 | 97.3M |
| 2025-07-02 | 1,146.41 | 1,149.90 | 1,144.56 | 1,148.20 | 115.7M |
| 2025-07-01 | 1,146.99 | 1,148.77 | 1,145.37 | 1,146.35 | 97.2M |
| 2025-06-30 | 1,138.16 | 1,148.18 | 1,138.16 | 1,146.99 | 111.9M |
| 2025-06-27 | 1,127.19 | 1,140.45 | 1,127.19 | 1,138.16 | 151.9M |
| 2025-06-26 | 1,121.74 | 1,130.43 | 1,121.74 | 1,127.15 | 262.7M |
| 2025-06-25 | 1,117.82 | 1,123.08 | 1,117.82 | 1,121.74 | 154.5M |
| 2025-06-24 | 1,118.77 | 1,120.83 | 1,111.91 | 1,118.32 | 191.1M |
| 2025-06-23 | 1,121.54 | 1,122.98 | 1,114.79 | 1,118.64 | 120.3M |
| 2025-06-20 | 1,122.50 | 1,126.60 | 1,116.55 | 1,121.55 | 134.0M |
| 2025-06-19 | 1,114.14 | 1,121.20 | 1,111.55 | 1,121.07 | 186.0M |
| 2025-06-18 | 1,115.75 | 1,116.86 | 1,110.61 | 1,114.19 | 252.7M |
| 2025-06-17 | 1,118.04 | 1,118.04 | 1,111.73 | 1,115.80 | 368.1M |
| 2025-06-16 | 1,115.21 | 1,122.00 | 1,115.21 | 1,117.99 | 271.5M |
| 2025-06-13 | 1,117.85 | 1,120.87 | 1,114.29 | 1,115.19 | 196.3M |
| 2025-06-12 | 1,117.12 | 1,121.39 | 1,113.74 | 1,117.95 | 277.7M |
| 2025-06-11 | 1,108.89 | 1,118.75 | 1,106.89 | 1,116.89 | 571.6M |
| 2025-06-10 | 1,104.94 | 1,110.88 | 1,104.18 | 1,108.88 | 428.1M |
| 2025-06-06 | 1,102.40 | 1,107.45 | 1,102.34 | 1,104.95 | 122.2M |
| 2025-06-05 | 1,105.11 | 1,107.20 | 1,101.32 | 1,102.15 | 269.9M |
| 2025-06-04 | 1,098.84 | 1,107.60 | 1,098.84 | 1,104.51 | 625.1M |
| 2025-06-03 | 1,102.08 | 1,105.19 | 1,097.71 | 1,098.43 | 355.7M |
| 2025-06-02 | 1,099.79 | 1,105.16 | 1,093.09 | 1,101.31 | 298.7M |
| 2025-05-30 | 1,096.44 | 1,102.64 | 1,094.82 | 1,099.15 | 186.3M |
| 2025-05-28 | 1,096.29 | 1,099.54 | 1,094.39 | 1,095.85 | 181.3M |
| 2025-05-27 | 1,092.84 | 1,096.44 | 1,089.57 | 1,096.28 | 348.9M |
| 2025-05-26 | 1,077.36 | 1,092.21 | 1,077.36 | 1,091.76 | 302.3M |
| 2025-05-23 | 1,081.34 | 1,086.04 | 1,067.85 | 1,077.25 | 202.8M |
| 2025-05-22 | 1,097.51 | 1,097.51 | 1,076.50 | 1,078.57 | 119.5M |
| 2025-05-21 | 1,091.77 | 1,098.29 | 1,088.19 | 1,096.83 | 121.6M |
| 2025-05-20 | 1,088.09 | 1,094.87 | 1,087.18 | 1,091.83 | 81.5M |
| 2025-05-19 | 1,094.37 | 1,094.37 | 1,082.13 | 1,087.65 | 98.7M |
| 2025-05-16 | 1,082.92 | 1,094.15 | 1,082.92 | 1,094.14 | 148.6M |
| 2025-05-15 | 1,091.78 | 1,091.78 | 1,081.09 | 1,082.56 | 203.0M |
| 2025-05-14 | 1,083.88 | 1,093.85 | 1,083.88 | 1,091.12 | 175.6M |
| 2025-05-13 | 1,079.67 | 1,085.81 | 1,077.44 | 1,083.75 | 126.8M |
| 2025-05-12 | 1,063.09 | 1,078.61 | 1,063.09 | 1,078.61 | 304.4M |
| 2025-05-09 | 1,049.49 | 1,065.16 | 1,049.49 | 1,063.07 | 142.9M |
| 2025-05-08 | 1,047.31 | 1,050.98 | 1,039.58 | 1,049.18 | 103.0M |
| 2025-05-07 | 1,039.48 | 1,046.04 | 1,035.53 | 1,046.04 | 70.7M |
| 2025-05-06 | 1,038.31 | 1,045.30 | 1,033.74 | 1,038.96 | 83.7M |
| 2025-05-05 | 1,038.83 | 1,042.93 | 1,034.27 | 1,038.32 | 69.3M |
| 2025-05-02 | 1,023.09 | 1,038.82 | 1,023.04 | 1,038.82 | 86.1M |
| 2025-04-30 | 1,019.16 | 1,025.99 | 1,017.18 | 1,021.34 | 84.0M |
| 2025-04-29 | 1,013.98 | 1,019.33 | 1,011.18 | 1,018.99 | 116.7M |
| 2025-04-28 | 1,007.10 | 1,013.97 | 1,006.24 | 1,013.75 | 132.8M |
| 2025-04-25 | 1,001.58 | 1,009.69 | 1,001.44 | 1,006.44 | 80.0M |
| 2025-04-24 | 1,002.45 | 1,002.60 | 997.82 | 999.96 | 83.3M |
| 2025-04-23 | 984.03 | 1,003.72 | 984.03 | 1,002.43 | 62.9M |
| 2025-04-22 | 986.53 | 988.79 | 979.33 | 983.99 | 66.0M |
| 2025-04-16 | 981.69 | 986.52 | 976.94 | 986.52 | 41.4M |
| 2025-04-15 | 973.47 | 984.93 | 972.67 | 981.67 | 69.9M |
| 2025-04-14 | 954.35 | 975.88 | 954.35 | 973.42 | 81.5M |
| 2025-04-11 | 949.98 | 956.97 | 940.56 | 954.35 | 112.5M |
| 2025-04-10 | 923.94 | 974.41 | 923.94 | 948.94 | 112.3M |
| 2025-04-09 | 947.02 | 947.02 | 913.41 | 923.73 | 95.1M |
| 2025-04-08 | 936.47 | 950.91 | 930.44 | 947.16 | 94.1M |
| 2025-04-07 | 938.42 | 942.96 | 881.49 | 936.40 | 149.5M |
| 2025-04-04 | 987.40 | 987.40 | 937.80 | 938.43 | 145.6M |
| 2025-04-03 | 993.66 | 996.13 | 973.03 | 986.36 | 128.7M |
| 2025-04-02 | 1,006.70 | 1,007.97 | 993.08 | 993.83 | 57.4M |
| 2025-04-01 | 1,002.54 | 1,010.39 | 1,002.54 | 1,006.71 | 63.8M |
| 2025-03-31 | 1,013.01 | 1,013.01 | 996.41 | 1,002.52 | 69.3M |
| 2025-03-28 | 1,021.91 | 1,023.23 | 1,012.84 | 1,013.05 | 107.1M |
| 2025-03-27 | 1,026.68 | 1,026.68 | 1,013.87 | 1,021.84 | 76.2M |
| 2025-03-26 | 1,020.37 | 1,028.54 | 1,020.37 | 1,026.83 | 76.9M |
| 2025-03-25 | 1,016.41 | 1,023.13 | 1,015.92 | 1,020.40 | 68.1M |
| 2025-03-24 | 1,020.40 | 1,027.44 | 1,014.15 | 1,016.41 | 112.2M |
| 2025-03-21 | 1,026.38 | 1,026.76 | 1,018.60 | 1,020.51 | 152.3M |
| 2025-03-20 | 1,031.50 | 1,035.07 | 1,020.51 | 1,025.99 | 82.9M |
| 2025-03-19 | 1,023.00 | 1,029.52 | 1,020.40 | 1,029.52 | 100.4M |
| 2025-03-18 | 1,013.43 | 1,025.76 | 1,013.43 | 1,023.01 | 81.3M |
| 2025-03-17 | 991.54 | 1,013.43 | 991.54 | 1,013.43 | 75.0M |
| 2025-03-14 | 991.14 | 996.21 | 987.09 | 991.48 | 69.4M |
| 2025-03-13 | 975.04 | 994.82 | 975.04 | 991.05 | 109.8M |
| 2025-03-12 | 960.81 | 977.29 | 960.81 | 975.04 | 132.4M |
| 2025-03-11 | 968.16 | 968.16 | 957.83 | 960.80 | 213.5M |
| 2025-03-10 | 979.72 | 983.84 | 965.41 | 968.16 | 121.5M |
| 2025-03-07 | 969.24 | 980.26 | 967.80 | 979.72 | 91.5M |
| 2025-03-06 | 967.76 | 978.85 | 967.27 | 969.09 | 122.7M |
| 2025-03-05 | 958.07 | 977.85 | 958.07 | 967.76 | 88.2M |
| 2025-03-04 | 991.13 | 991.13 | 957.68 | 957.68 | 179.4M |
| 2025-03-03 | 991.60 | 999.33 | 991.18 | 991.18 | 118.4M |
| 2025-02-28 | 996.52 | 996.52 | 985.00 | 990.77 | 156.2M |
| 2025-02-27 | 1,009.61 | 1,009.61 | 992.74 | 996.27 | 188.2M |
| 2025-02-26 | 1,012.46 | 1,016.20 | 1,009.02 | 1,009.60 | 135.6M |
| 2025-02-25 | 1,014.88 | 1,017.77 | 1,012.51 | 1,012.51 | 90.7M |
| 2025-02-24 | 1,022.47 | 1,024.54 | 1,013.82 | 1,014.81 | 125.7M |
| 2025-02-21 | 1,016.65 | 1,025.42 | 1,016.65 | 1,022.36 | 140.2M |
| 2025-02-20 | 1,024.27 | 1,025.12 | 1,016.43 | 1,016.65 | 212.5M |
| 2025-02-19 | 1,027.63 | 1,029.56 | 1,020.90 | 1,024.31 | 287.7M |
| 2025-02-18 | 1,031.22 | 1,031.22 | 1,023.10 | 1,026.13 | 226.6M |
| 2025-02-17 | 1,030.68 | 1,031.36 | 1,025.85 | 1,028.79 | 152.0M |
| 2025-02-14 | 1,027.59 | 1,033.58 | 1,027.59 | 1,030.64 | 211.0M |
| 2025-02-13 | 1,029.89 | 1,034.11 | 1,025.45 | 1,027.59 | 390.2M |
| 2025-02-12 | 1,032.56 | 1,032.56 | 1,025.58 | 1,029.89 | 142.4M |
| 2025-02-11 | 1,032.58 | 1,032.58 | 1,025.65 | 1,030.94 | 76.4M |
| 2025-02-10 | 1,035.02 | 1,040.77 | 1,032.19 | 1,032.48 | 68.3M |
| 2025-02-07 | 1,034.53 | 1,036.15 | 1,030.92 | 1,034.81 | 56.1M |
| 2025-02-06 | 1,029.94 | 1,039.71 | 1,029.94 | 1,034.54 | 69.1M |
| 2025-02-05 | 1,035.82 | 1,037.46 | 1,029.92 | 1,029.92 | 59.9M |
| 2025-02-04 | 1,025.06 | 1,036.09 | 1,023.98 | 1,035.73 | 58.0M |
| 2025-02-03 | 1,042.10 | 1,042.10 | 1,021.41 | 1,025.04 | 78.5M |
| 2025-01-31 | 1,046.39 | 1,051.48 | 1,040.51 | 1,042.92 | 69.7M |
| 2025-01-30 | 1,041.33 | 1,049.16 | 1,040.56 | 1,046.33 | 61.0M |
| 2025-01-29 | 1,035.29 | 1,044.26 | 1,035.29 | 1,041.30 | 55.8M |
| 2025-01-28 | 1,027.75 | 1,037.65 | 1,024.62 | 1,035.29 | 76.1M |
| 2025-01-27 | 1,028.64 | 1,028.64 | 1,020.55 | 1,027.75 | 88.2M |
| 2025-01-24 | 1,037.53 | 1,039.12 | 1,027.97 | 1,027.97 | 74.2M |
| 2025-01-23 | 1,027.88 | 1,038.48 | 1,026.78 | 1,037.52 | 49.8M |
| 2025-01-22 | 1,022.27 | 1,030.06 | 1,022.27 | 1,027.87 | 58.0M |
| 2025-01-21 | 1,026.32 | 1,027.00 | 1,021.03 | 1,022.32 | 115.9M |
| 2025-01-20 | 1,022.43 | 1,029.02 | 1,022.43 | 1,026.00 | 60.8M |
| 2025-01-17 | 1,021.53 | 1,025.17 | 1,018.49 | 1,021.94 | 74.5M |
| 2025-01-16 | 1,025.77 | 1,027.72 | 1,021.06 | 1,021.73 | 70.3M |
| 2025-01-15 | 1,022.10 | 1,025.75 | 1,019.38 | 1,025.64 | 66.8M |
| 2025-01-14 | 1,018.86 | 1,024.61 | 1,018.65 | 1,022.10 | 80.2M |
| 2025-01-13 | 1,039.48 | 1,041.62 | 1,018.26 | 1,018.26 | 143.3M |
| 2025-01-10 | 1,034.85 | 1,042.63 | 1,033.89 | 1,039.45 | 96.9M |
| 2025-01-09 | 1,027.88 | 1,035.47 | 1,026.17 | 1,034.80 | 96.3M |
| 2025-01-08 | 1,038.33 | 1,038.76 | 1,027.70 | 1,027.77 | 111.1M |
| 2025-01-07 | 1,042.49 | 1,043.10 | 1,035.60 | 1,038.40 | 65.2M |
| 2025-01-06 | 1,047.89 | 1,051.13 | 1,041.63 | 1,042.44 | 103.1M |
| 2025-01-03 | 1,051.54 | 1,052.82 | 1,044.48 | 1,047.88 | 77.6M |
| 2025-01-02 | 1,034.36 | 1,052.63 | 1,034.36 | 1,051.57 | 100.9M |