2,573.90
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3,152.50 | 3,160.00 | 3,152.50 | 3,160.00 | 0.0M |
| 2024-12-30 | 3,110.00 | 3,144.09 | 3,110.00 | 3,144.09 | 0.0M |
| 2024-12-27 | 3,095.80 | 3,110.95 | 3,091.01 | 3,110.95 | 0.0M |
| 2024-12-26 | 3,074.00 | 3,105.68 | 3,074.00 | 3,088.00 | 0.0M |
| 2024-12-24 | 3,070.00 | 3,073.70 | 3,070.00 | 3,073.70 | 0.0M |
| 2024-12-23 | 3,052.00 | 3,055.00 | 3,031.10 | 3,046.25 | 0.0M |
| 2024-12-20 | 3,050.00 | 3,079.00 | 3,050.00 | 3,068.57 | 0.0M |
| 2024-12-19 | 3,135.00 | 3,135.00 | 3,092.04 | 3,092.04 | 0.0M |
| 2024-12-18 | 3,120.00 | 3,166.00 | 3,110.00 | 3,166.00 | 0.0M |
| 2024-12-17 | 3,140.00 | 3,183.00 | 3,135.01 | 3,150.66 | 0.0M |
| 2024-12-16 | 3,192.00 | 3,192.00 | 3,147.00 | 3,147.00 | 0.0M |
| 2024-12-13 | 3,199.00 | 3,204.00 | 3,191.00 | 3,191.00 | 0.0M |
| 2024-12-11 | 3,220.06 | 3,220.06 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-12-10 | 3,230.14 | 3,280.00 | 3,215.00 | 3,231.16 | 0.0M |
| 2024-12-09 | 3,193.00 | 3,240.00 | 3,193.00 | 3,240.00 | 0.0M |
| 2024-12-06 | 3,230.00 | 3,230.00 | 3,205.23 | 3,205.23 | 0.0M |
| 2024-12-05 | 3,240.00 | 3,240.00 | 3,215.00 | 3,219.00 | 0.0M |
| 2024-12-04 | 3,243.00 | 3,260.00 | 3,240.00 | 3,240.10 | 0.0M |
| 2024-12-03 | 3,302.30 | 3,305.00 | 3,300.00 | 3,304.00 | 0.0M |
| 2024-12-02 | 3,315.00 | 3,325.01 | 3,315.00 | 3,325.01 | 0.0M |
| 2024-11-29 | 3,355.00 | 3,355.00 | 3,319.88 | 3,325.00 | 0.0M |
| 2024-11-27 | 3,400.00 | 3,400.00 | 3,344.00 | 3,355.00 | 0.0M |
| 2024-11-26 | 3,343.00 | 3,375.00 | 3,343.00 | 3,360.00 | 0.0M |
| 2024-11-25 | 3,290.00 | 3,319.99 | 3,290.00 | 3,290.00 | 0.0M |
| 2024-11-22 | 3,285.00 | 3,299.99 | 3,285.00 | 3,290.00 | 0.0M |
| 2024-11-21 | 3,240.00 | 3,262.50 | 3,230.90 | 3,262.50 | 0.0M |
| 2024-11-20 | 3,175.01 | 3,222.00 | 3,175.01 | 3,222.00 | 0.0M |
| 2024-11-19 | 3,159.00 | 3,180.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2024-11-15 | 3,318.00 | 3,318.00 | 3,225.00 | 3,249.63 | 0.0M |
| 2024-11-14 | 3,410.00 | 3,410.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2024-11-13 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0M |
| 2024-11-11 | 3,340.81 | 3,340.81 | 3,340.81 | 3,340.81 | 0.0M |
| 2024-11-08 | 3,320.00 | 3,335.00 | 3,320.00 | 3,335.00 | 0.0M |
| 2024-11-07 | 3,255.00 | 3,275.25 | 3,240.00 | 3,255.51 | 0.0M |
| 2024-11-06 | 3,339.00 | 3,340.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2024-11-05 | 3,347.70 | 3,370.00 | 3,347.70 | 3,369.61 | 0.0M |
| 2024-11-04 | 3,343.46 | 3,347.00 | 3,310.75 | 3,347.00 | 0.0M |
| 2024-11-01 | 3,330.00 | 3,360.00 | 3,330.00 | 3,360.00 | 0.0M |
| 2024-10-30 | 3,368.50 | 3,465.79 | 3,368.50 | 3,465.79 | 0.0M |
| 2024-10-29 | 3,360.00 | 3,366.00 | 3,360.00 | 3,366.00 | 0.0M |
| 2024-10-23 | 3,456.00 | 3,456.00 | 3,447.00 | 3,447.00 | 0.0M |
| 2024-10-22 | 3,465.00 | 3,465.01 | 3,405.01 | 3,405.01 | 0.0M |
| 2024-10-18 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0M |
| 2024-10-17 | 3,500.00 | 3,500.00 | 3,481.99 | 3,481.99 | 0.0M |
| 2024-10-16 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2024-10-15 | 3,450.01 | 3,465.00 | 3,450.01 | 3,465.00 | 0.0M |
| 2024-10-14 | 3,398.00 | 3,410.00 | 3,398.00 | 3,408.30 | 0.0M |
| 2024-10-11 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0M |
| 2024-10-10 | 3,355.00 | 3,375.00 | 3,355.00 | 3,375.00 | 0.0M |
| 2024-10-09 | 3,315.00 | 3,354.69 | 3,315.00 | 3,354.69 | 0.0M |
| 2024-10-08 | 3,300.00 | 3,300.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2024-10-07 | 3,235.01 | 3,258.21 | 3,226.00 | 3,242.32 | 0.0M |
| 2024-10-04 | 3,220.00 | 3,235.00 | 3,210.01 | 3,235.00 | 0.0M |
| 2024-10-03 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2024-10-02 | 3,279.95 | 3,300.00 | 3,275.00 | 3,300.00 | 0.0M |
| 2024-09-30 | 3,345.01 | 3,361.91 | 3,345.00 | 3,346.00 | 0.0M |
| 2024-09-27 | 3,346.02 | 3,346.02 | 3,345.00 | 3,345.00 | 0.0M |
| 2024-09-26 | 3,323.00 | 3,330.00 | 3,320.00 | 3,330.00 | 0.0M |
| 2024-09-25 | 3,300.00 | 3,335.00 | 3,300.00 | 3,330.00 | 0.0M |
| 2024-09-24 | 3,308.00 | 3,315.00 | 3,300.01 | 3,300.01 | 0.0M |
| 2024-09-23 | 3,320.00 | 3,350.00 | 3,320.00 | 3,343.00 | 0.0M |
| 2024-09-20 | 3,311.25 | 3,331.57 | 3,302.01 | 3,306.01 | 0.0M |
| 2024-09-10 | 3,591.00 | 3,591.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-09-09 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 0.0M |
| 2024-09-05 | 3,587.00 | 3,587.00 | 3,575.00 | 3,581.00 | 0.0M |
| 2024-09-04 | 3,540.00 | 3,540.00 | 3,521.00 | 3,535.90 | 0.0M |
| 2024-09-03 | 3,475.00 | 3,528.99 | 3,472.00 | 3,528.99 | 0.0M |
| 2024-08-30 | 3,390.40 | 3,390.40 | 3,387.00 | 3,387.00 | 0.0M |
| 2024-08-28 | 3,400.00 | 3,434.99 | 3,400.00 | 3,434.99 | 0.0M |
| 2024-08-27 | 3,393.59 | 3,456.69 | 3,362.01 | 3,362.01 | 0.0M |
| 2024-08-26 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2024-08-22 | 3,375.01 | 3,409.00 | 3,375.01 | 3,409.00 | 0.0M |
| 2024-08-20 | 3,307.50 | 3,330.00 | 3,307.50 | 3,330.00 | 0.0M |
| 2024-08-19 | 3,198.59 | 3,252.00 | 3,198.59 | 3,252.00 | 0.0M |
| 2024-08-16 | 3,214.00 | 3,214.00 | 3,207.00 | 3,207.00 | 0.0M |
| 2024-08-15 | 3,257.67 | 3,257.67 | 3,257.67 | 3,257.67 | 0.0M |
| 2024-08-14 | 3,252.01 | 3,282.00 | 3,252.01 | 3,282.00 | 0.0M |
| 2024-08-13 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0M |
| 2024-08-12 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0M |
| 2024-08-09 | 3,252.00 | 3,252.00 | 3,242.00 | 3,244.19 | 0.0M |
| 2024-08-08 | 3,300.00 | 3,300.00 | 3,284.19 | 3,284.19 | 0.0M |
| 2024-08-07 | 3,346.02 | 3,350.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2024-08-06 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2024-08-05 | 3,403.01 | 3,403.01 | 3,350.00 | 3,380.20 | 0.0M |
| 2024-08-02 | 3,404.50 | 3,404.50 | 3,331.00 | 3,380.22 | 0.0M |
| 2024-08-01 | 3,195.09 | 3,275.00 | 3,195.09 | 3,275.00 | 0.0M |
| 2024-07-31 | 3,225.00 | 3,246.16 | 3,225.00 | 3,236.90 | 0.0M |
| 2024-07-30 | 3,236.00 | 3,241.45 | 3,173.41 | 3,225.24 | 0.0M |
| 2024-07-26 | 3,147.61 | 3,178.00 | 3,147.61 | 3,178.00 | 0.0M |
| 2024-07-25 | 3,130.00 | 3,160.00 | 3,128.00 | 3,147.60 | 0.0M |
| 2024-07-24 | 3,035.00 | 3,095.00 | 3,035.00 | 3,095.00 | 0.0M |
| 2024-07-22 | 3,047.97 | 3,047.97 | 3,047.97 | 3,047.97 | 0.0M |
| 2024-07-19 | 2,972.71 | 3,060.00 | 2,972.71 | 3,060.00 | 0.0M |
| 2024-07-18 | 3,063.00 | 3,090.00 | 3,063.00 | 3,090.00 | 0.0M |
| 2024-07-17 | 2,988.00 | 3,010.00 | 2,988.00 | 3,010.00 | 0.0M |
| 2024-07-16 | 2,900.00 | 2,900.00 | 2,888.10 | 2,888.10 | 0.0M |
| 2024-07-15 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2024-07-12 | 2,939.00 | 2,939.00 | 2,939.00 | 2,939.00 | 0.0M |
| 2024-07-11 | 2,861.00 | 2,922.20 | 2,861.00 | 2,911.71 | 0.0M |
| 2024-07-10 | 2,896.00 | 2,917.01 | 2,896.00 | 2,917.00 | 0.0M |
| 2024-07-09 | 2,900.01 | 2,915.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-07-08 | 2,940.00 | 2,940.00 | 2,918.00 | 2,918.00 | 0.0M |
| 2024-07-05 | 2,957.11 | 2,966.50 | 2,957.11 | 2,966.50 | 0.0M |
| 2024-07-03 | 2,980.00 | 2,980.00 | 2,925.00 | 2,944.00 | 0.0M |
| 2024-07-02 | 2,990.25 | 2,990.25 | 2,983.90 | 2,983.90 | 0.0M |
| 2024-07-01 | 3,002.99 | 3,003.00 | 3,002.00 | 3,002.00 | 0.0M |
| 2024-06-28 | 3,003.01 | 3,003.01 | 3,003.01 | 3,003.01 | 0.0M |
| 2024-06-27 | 3,069.99 | 3,069.99 | 3,069.99 | 3,069.99 | 0.0M |
| 2024-06-26 | 3,080.00 | 3,080.00 | 3,010.00 | 3,037.02 | 0.0M |
| 2024-06-25 | 3,038.00 | 3,040.98 | 3,038.00 | 3,040.98 | 0.0M |
| 2024-06-21 | 3,065.55 | 3,065.55 | 3,033.78 | 3,033.78 | 0.0M |
| 2024-06-20 | 3,050.05 | 3,050.05 | 3,050.05 | 3,050.05 | 0.0M |
| 2024-06-19 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2024-06-18 | 3,046.28 | 3,067.00 | 3,046.28 | 3,067.00 | 0.0M |
| 2024-06-17 | 3,066.00 | 3,119.99 | 3,052.00 | 3,119.99 | 0.0M |
| 2024-06-14 | 3,029.00 | 3,030.00 | 3,027.00 | 3,030.00 | 0.0M |
| 2024-06-13 | 3,061.84 | 3,061.84 | 3,001.02 | 3,013.00 | 0.0M |
| 2024-06-12 | 3,113.00 | 3,113.00 | 3,050.00 | 3,083.79 | 0.0M |
| 2024-06-11 | 3,023.03 | 3,055.00 | 3,023.03 | 3,055.00 | 0.0M |
| 2024-06-10 | 3,080.00 | 3,080.00 | 3,050.00 | 3,065.25 | 0.0M |
| 2024-06-06 | 3,048.00 | 3,080.00 | 3,048.00 | 3,080.00 | 0.0M |
| 2024-06-05 | 3,043.30 | 3,043.30 | 3,043.30 | 3,043.30 | 0.0M |
| 2024-06-04 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2024-06-03 | 3,010.00 | 3,037.11 | 3,010.00 | 3,037.11 | 0.0M |
| 2024-05-31 | 2,890.00 | 2,980.00 | 2,890.00 | 2,980.00 | 0.0M |
| 2024-05-29 | 2,918.00 | 2,918.00 | 2,912.00 | 2,912.00 | 0.0M |
| 2024-05-28 | 2,900.00 | 2,900.00 | 2,880.00 | 2,890.00 | 0.0M |
| 2024-05-23 | 3,000.00 | 3,000.19 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-05-22 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 0.0M |
| 2024-05-21 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-05-20 | 2,995.00 | 2,995.00 | 2,981.00 | 2,985.00 | 0.0M |
| 2024-05-17 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | 0.0M |
| 2024-05-16 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2024-05-08 | 3,020.11 | 3,020.11 | 2,997.00 | 2,998.00 | 0.0M |
| 2024-05-07 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2024-05-03 | 2,980.02 | 2,988.27 | 2,980.02 | 2,988.27 | 0.0M |
| 2024-05-02 | 2,965.53 | 2,980.00 | 2,965.53 | 2,980.00 | 0.0M |
| 2024-04-29 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-04-26 | 3,020.10 | 3,020.10 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-04-25 | 3,040.00 | 3,102.00 | 3,028.40 | 3,028.40 | 0.0M |
| 2024-04-24 | 2,860.00 | 3,044.98 | 2,860.00 | 3,044.98 | 0.0M |
| 2024-04-23 | 2,939.00 | 2,939.00 | 2,913.80 | 2,913.80 | 0.0M |
| 2024-04-22 | 3,000.00 | 3,025.00 | 3,000.00 | 3,025.00 | 0.0M |
| 2024-04-19 | 2,946.00 | 2,976.50 | 2,946.00 | 2,976.50 | 0.0M |
| 2024-04-18 | 2,925.00 | 2,940.00 | 2,920.00 | 2,940.00 | 0.0M |
| 2024-04-15 | 2,791.00 | 2,791.00 | 2,779.55 | 2,782.03 | 0.0M |
| 2024-04-11 | 2,768.00 | 2,779.55 | 2,768.00 | 2,779.55 | 0.0M |
| 2024-04-10 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2024-04-09 | 2,771.00 | 2,797.27 | 2,770.00 | 2,797.27 | 0.0M |
| 2024-04-05 | 2,814.99 | 2,814.99 | 2,787.00 | 2,787.00 | 0.0M |
| 2024-04-04 | 2,800.00 | 2,824.00 | 2,800.00 | 2,824.00 | 0.0M |
| 2024-04-03 | 2,817.23 | 2,819.00 | 2,812.25 | 2,812.25 | 0.0M |
| 2024-04-02 | 2,881.40 | 2,881.40 | 2,841.00 | 2,841.00 | 0.0M |
| 2024-04-01 | 2,888.96 | 2,888.96 | 2,881.40 | 2,881.40 | 0.0M |
| 2024-03-25 | 2,914.98 | 2,914.98 | 2,914.98 | 2,914.98 | 0.0M |
| 2024-03-22 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-03-21 | 2,891.03 | 2,900.00 | 2,891.03 | 2,900.00 | 0.0M |
| 2024-03-20 | 2,907.44 | 2,907.44 | 2,867.50 | 2,867.60 | 0.0M |
| 2024-03-19 | 2,900.00 | 2,900.00 | 2,895.08 | 2,895.08 | 0.0M |
| 2024-03-15 | 2,790.00 | 2,804.98 | 2,745.00 | 2,751.98 | 0.0M |
| 2024-03-13 | 2,783.00 | 2,783.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2024-03-11 | 2,740.00 | 2,760.00 | 2,740.00 | 2,760.00 | 0.0M |
| 2024-03-08 | 2,720.00 | 2,750.00 | 2,720.00 | 2,750.00 | 0.0M |
| 2024-03-07 | 2,770.00 | 2,770.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-03-06 | 2,750.00 | 2,761.00 | 2,750.00 | 2,761.00 | 0.0M |
| 2024-03-05 | 2,780.20 | 2,780.20 | 2,772.00 | 2,772.00 | 0.0M |
| 2024-03-04 | 2,792.00 | 2,796.00 | 2,792.00 | 2,796.00 | 0.0M |
| 2024-03-01 | 2,810.00 | 2,810.00 | 2,807.00 | 2,807.00 | 0.0M |
| 2024-02-29 | 2,832.01 | 2,832.01 | 2,818.00 | 2,818.00 | 0.0M |
| 2024-02-28 | 2,858.61 | 2,858.61 | 2,858.61 | 2,858.61 | 0.0M |
| 2024-02-27 | 2,860.00 | 2,869.00 | 2,860.00 | 2,869.00 | 0.0M |
| 2024-02-26 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2024-02-23 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 0.0M |
| 2024-02-20 | 2,852.00 | 2,870.00 | 2,852.00 | 2,870.00 | 0.0M |
| 2024-02-16 | 2,860.00 | 2,899.99 | 2,850.00 | 2,850.00 | 0.0M |
| 2024-02-15 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2024-02-14 | 2,848.50 | 2,856.70 | 2,848.50 | 2,856.70 | 0.0M |
| 2024-02-13 | 2,920.00 | 2,920.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2024-02-12 | 2,889.90 | 2,920.00 | 2,889.90 | 2,920.00 | 0.0M |
| 2024-02-09 | 2,887.01 | 2,899.97 | 2,861.58 | 2,880.00 | 0.0M |
| 2024-02-08 | 2,974.99 | 2,974.99 | 2,961.00 | 2,973.00 | 0.0M |
| 2024-02-06 | 2,945.88 | 2,945.88 | 2,920.00 | 2,920.22 | 0.0M |
| 2024-02-02 | 2,922.90 | 2,942.50 | 2,922.90 | 2,942.50 | 0.0M |
| 2024-01-31 | 2,902.03 | 2,902.03 | 2,900.40 | 2,900.40 | 0.0M |
| 2024-01-30 | 2,897.00 | 2,902.03 | 2,897.00 | 2,902.03 | 0.0M |
| 2024-01-26 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2024-01-24 | 2,870.00 | 2,870.00 | 2,865.51 | 2,865.51 | 0.0M |
| 2024-01-23 | 2,922.00 | 2,922.00 | 2,906.42 | 2,906.42 | 0.0M |
| 2024-01-22 | 2,850.60 | 2,850.60 | 2,850.00 | 2,850.00 | 0.0M |
| 2024-01-18 | 2,870.00 | 2,873.00 | 2,845.95 | 2,873.00 | 0.0M |
| 2024-01-17 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-01-16 | 2,849.00 | 2,860.00 | 2,844.25 | 2,849.50 | 0.0M |
| 2024-01-12 | 2,815.52 | 2,815.52 | 2,815.52 | 2,815.52 | 0.0M |
| 2024-01-11 | 2,839.00 | 2,839.00 | 2,797.50 | 2,797.50 | 0.0M |
| 2024-01-10 | 2,840.00 | 2,840.00 | 2,839.00 | 2,839.00 | 0.0M |
| 2024-01-09 | 2,860.00 | 2,874.30 | 2,750.01 | 2,872.79 | 0.0M |
| 2024-01-05 | 2,895.01 | 2,895.01 | 2,843.65 | 2,855.00 | 0.0M |
| 2024-01-03 | 2,944.00 | 2,959.00 | 2,944.00 | 2,959.00 | 0.0M |
| 2024-01-02 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 0.0M |