| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,113.50 | 1,127.00 | 1,107.50 | 1,119.00 | 0.7M |
| 2025-09-25 | 1,122.00 | 1,125.50 | 1,107.00 | 1,112.50 | 0.6M |
| 2025-09-24 | 1,106.00 | 1,131.50 | 1,103.00 | 1,126.50 | 0.6M |
| 2025-09-23 | 1,104.00 | 1,137.00 | 1,104.00 | 1,111.50 | 1.8M |
| 2025-09-22 | 1,107.50 | 1,117.50 | 1,100.00 | 1,101.00 | 0.7M |
| 2025-09-19 | 1,119.00 | 1,119.50 | 1,099.00 | 1,108.50 | 2.3M |
| 2025-09-18 | 1,112.00 | 1,129.50 | 1,105.50 | 1,117.50 | 1.0M |
| 2025-09-17 | 1,101.50 | 1,118.50 | 1,095.00 | 1,112.00 | 0.8M |
| 2025-09-16 | 1,101.00 | 1,109.00 | 1,091.00 | 1,092.50 | 1.0M |
| 2025-09-15 | 1,092.00 | 1,113.50 | 1,086.00 | 1,092.00 | 1.0M |
| 2025-09-12 | 1,092.00 | 1,095.00 | 1,076.50 | 1,088.00 | 0.7M |
| 2025-09-11 | 1,072.50 | 1,091.50 | 1,062.00 | 1,089.00 | 0.8M |
| 2025-09-10 | 1,087.50 | 1,091.00 | 1,068.00 | 1,075.50 | 1.4M |
| 2025-09-09 | 1,105.50 | 1,109.00 | 1,085.00 | 1,087.50 | 0.6M |
| 2025-09-08 | 1,103.50 | 1,110.50 | 1,096.00 | 1,100.00 | 1.5M |
| 2025-09-05 | 1,077.00 | 1,101.50 | 1,070.00 | 1,100.00 | 0.9M |
| 2025-09-04 | 1,061.50 | 1,081.00 | 1,059.00 | 1,070.00 | 0.9M |
| 2025-09-03 | 1,044.00 | 1,065.00 | 1,033.00 | 1,061.50 | 1.0M |
| 2025-09-02 | 1,071.50 | 1,073.50 | 1,030.50 | 1,037.50 | 1.4M |
| 2025-09-01 | 1,061.00 | 1,079.50 | 1,060.00 | 1,073.50 | 1.1M |
| 2025-08-29 | 1,080.00 | 1,083.50 | 1,063.00 | 1,063.00 | 1.5M |
| 2025-08-28 | 1,092.50 | 1,099.50 | 1,078.50 | 1,082.50 | 1.0M |
| 2025-08-27 | 1,105.00 | 1,113.50 | 1,093.50 | 1,093.50 | 0.6M |
| 2025-08-26 | 1,141.50 | 1,149.00 | 1,105.00 | 1,105.00 | 1.4M |
| 2025-08-22 | 1,099.50 | 1,134.50 | 1,098.00 | 1,128.50 | 1.3M |
| 2025-08-21 | 1,126.50 | 1,126.50 | 1,102.00 | 1,103.00 | 0.9M |
| 2025-08-20 | 1,125.00 | 1,127.50 | 1,114.00 | 1,123.50 | 1.1M |
| 2025-08-19 | 1,096.00 | 1,136.50 | 1,096.00 | 1,130.00 | 1.4M |
| 2025-08-18 | 1,099.00 | 1,113.50 | 1,092.00 | 1,096.00 | 2.5M |
| 2025-08-15 | 1,108.00 | 1,117.00 | 1,088.50 | 1,093.50 | 1.2M |
| 2025-08-14 | 1,125.00 | 1,125.50 | 1,092.00 | 1,100.50 | 1.4M |
| 2025-08-13 | 1,127.50 | 1,134.50 | 1,093.00 | 1,129.00 | 3.3M |
| 2025-08-12 | 1,137.00 | 1,155.00 | 1,135.00 | 1,135.50 | 1.4M |
| 2025-08-11 | 1,145.00 | 1,149.00 | 1,131.50 | 1,131.50 | 0.6M |
| 2025-08-08 | 1,146.00 | 1,155.00 | 1,141.00 | 1,143.00 | 1.1M |
| 2025-08-07 | 1,164.50 | 1,164.50 | 1,140.00 | 1,142.50 | 1.4M |
| 2025-08-06 | 1,167.50 | 1,167.50 | 1,154.50 | 1,158.50 | 1.4M |
| 2025-08-05 | 1,153.00 | 1,165.50 | 1,151.50 | 1,162.00 | 0.7M |
| 2025-08-04 | 1,151.00 | 1,161.50 | 1,149.00 | 1,152.00 | 0.7M |
| 2025-08-01 | 1,133.50 | 1,152.50 | 1,133.00 | 1,152.00 | 1.0M |
| 2025-07-31 | 1,142.00 | 1,151.50 | 1,139.50 | 1,145.00 | 0.8M |
| 2025-07-30 | 1,154.50 | 1,154.50 | 1,133.00 | 1,145.00 | 1.5M |
| 2025-07-29 | 1,168.00 | 1,173.50 | 1,158.00 | 1,159.50 | 0.6M |
| 2025-07-28 | 1,198.50 | 1,202.00 | 1,159.50 | 1,168.50 | 1.0M |
| 2025-07-25 | 1,194.00 | 1,194.50 | 1,182.50 | 1,186.50 | 0.7M |
| 2025-07-24 | 1,191.00 | 1,208.00 | 1,191.00 | 1,198.00 | 0.7M |
| 2025-07-23 | 1,204.00 | 1,215.00 | 1,189.50 | 1,190.00 | 0.7M |
| 2025-07-22 | 1,172.50 | 1,185.00 | 1,162.50 | 1,185.00 | 0.7M |
| 2025-07-21 | 1,176.00 | 1,184.50 | 1,174.00 | 1,181.00 | 0.8M |
| 2025-07-18 | 1,185.50 | 1,185.50 | 1,172.00 | 1,176.50 | 0.9M |
| 2025-07-17 | 1,176.00 | 1,178.00 | 1,167.00 | 1,174.00 | 1.1M |
| 2025-07-16 | 1,180.00 | 1,186.50 | 1,170.00 | 1,170.00 | 2.1M |
| 2025-07-15 | 1,183.50 | 1,206.50 | 1,158.50 | 1,191.00 | 2.3M |
| 2025-07-14 | 1,200.00 | 1,227.00 | 1,200.00 | 1,217.50 | 0.9M |
| 2025-07-11 | 1,227.50 | 1,233.50 | 1,209.50 | 1,210.50 | 0.8M |
| 2025-07-10 | 1,235.50 | 1,239.00 | 1,212.50 | 1,236.00 | 1.0M |
| 2025-07-09 | 1,229.50 | 1,236.00 | 1,199.00 | 1,222.00 | 1.7M |
| 2025-07-08 | 1,211.00 | 1,225.50 | 1,184.00 | 1,207.50 | 1.1M |
| 2025-07-07 | 1,211.50 | 1,212.00 | 1,190.50 | 1,197.00 | 1.0M |
| 2025-07-04 | 1,214.00 | 1,217.50 | 1,201.50 | 1,210.00 | 0.9M |
| 2025-07-03 | 1,226.00 | 1,235.50 | 1,214.50 | 1,226.50 | 1.4M |
| 2025-07-02 | 1,307.50 | 1,307.50 | 1,192.00 | 1,210.50 | 2.6M |
| 2025-07-01 | 1,294.00 | 1,298.50 | 1,260.50 | 1,298.50 | 3.7M |
| 2025-06-30 | 1,350.00 | 1,354.00 | 1,292.50 | 1,296.00 | 1.5M |
| 2025-06-27 | 1,320.00 | 1,354.00 | 1,316.50 | 1,347.00 | 1.1M |
| 2025-06-26 | 1,321.00 | 1,331.00 | 1,296.50 | 1,322.50 | 1.5M |
| 2025-06-25 | 1,334.00 | 1,338.50 | 1,318.00 | 1,318.50 | 1.0M |
| 2025-06-24 | 1,340.00 | 1,341.00 | 1,323.00 | 1,327.50 | 1.1M |
| 2025-06-23 | 1,302.50 | 1,319.50 | 1,295.50 | 1,319.50 | 2.2M |
| 2025-06-20 | 1,328.00 | 1,329.50 | 1,297.50 | 1,312.50 | 2.1M |
| 2025-06-19 | 1,322.00 | 1,340.00 | 1,316.00 | 1,320.00 | 1.0M |
| 2025-06-18 | 1,363.00 | 1,377.50 | 1,355.50 | 1,367.00 | 0.8M |
| 2025-06-17 | 1,373.50 | 1,384.00 | 1,363.00 | 1,363.00 | 1.1M |
| 2025-06-16 | 1,389.50 | 1,393.00 | 1,376.00 | 1,376.00 | 0.7M |
| 2025-06-13 | 1,387.00 | 1,389.50 | 1,375.00 | 1,387.50 | 0.7M |
| 2025-06-12 | 1,387.50 | 1,405.00 | 1,378.50 | 1,405.00 | 1.0M |
| 2025-06-11 | 1,394.00 | 1,418.00 | 1,385.50 | 1,394.50 | 1.9M |
| 2025-06-10 | 1,317.00 | 1,380.00 | 1,316.00 | 1,380.00 | 1.2M |
| 2025-06-09 | 1,288.00 | 1,302.50 | 1,286.50 | 1,302.50 | 0.5M |
| 2025-06-06 | 1,276.00 | 1,298.00 | 1,274.50 | 1,285.00 | 0.8M |
| 2025-06-05 | 1,292.50 | 1,294.00 | 1,269.50 | 1,276.00 | 1.7M |
| 2025-06-04 | 1,295.00 | 1,307.50 | 1,287.50 | 1,289.50 | 1.1M |
| 2025-06-03 | 1,315.00 | 1,320.00 | 1,292.50 | 1,293.50 | 1.2M |
| 2025-06-02 | 1,330.00 | 1,334.00 | 1,313.50 | 1,320.50 | 0.8M |
| 2025-05-30 | 1,343.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1.2M |
| 2025-05-29 | 1,322.00 | 1,337.50 | 1,308.50 | 1,336.00 | 3.6M |
| 2025-05-28 | 1,338.00 | 1,345.00 | 1,312.50 | 1,315.00 | 1.4M |
| 2025-05-27 | 1,338.00 | 1,349.00 | 1,331.00 | 1,333.00 | 0.7M |
| 2025-05-23 | 1,326.00 | 1,332.50 | 1,301.00 | 1,323.00 | 0.8M |
| 2025-05-22 | 1,358.50 | 1,359.00 | 1,316.00 | 1,323.00 | 0.9M |
| 2025-05-21 | 1,372.50 | 1,377.00 | 1,357.50 | 1,366.00 | 0.9M |
| 2025-05-20 | 1,377.00 | 1,388.00 | 1,366.50 | 1,388.00 | 0.9M |
| 2025-05-19 | 1,364.50 | 1,376.00 | 1,352.50 | 1,374.50 | 0.9M |
| 2025-05-16 | 1,369.00 | 1,370.00 | 1,347.00 | 1,370.00 | 1.1M |
| 2025-05-15 | 1,340.50 | 1,360.50 | 1,336.50 | 1,360.50 | 0.9M |
| 2025-05-14 | 1,367.50 | 1,372.00 | 1,331.50 | 1,343.50 | 1.1M |
| 2025-05-13 | 1,342.50 | 1,375.50 | 1,339.50 | 1,366.00 | 1.1M |
| 2025-05-12 | 1,354.50 | 1,377.00 | 1,337.50 | 1,344.00 | 1.5M |
| 2025-05-09 | 1,361.50 | 1,368.50 | 1,323.00 | 1,348.00 | 0.9M |
| 2025-05-08 | 1,349.00 | 1,381.00 | 1,349.00 | 1,360.00 | 1.5M |
| 2025-05-07 | 1,352.50 | 1,355.00 | 1,333.00 | 1,343.00 | 7.0M |
| 2025-05-06 | 1,356.00 | 1,378.00 | 1,355.50 | 1,358.50 | 1.1M |
| 2025-05-02 | 1,338.50 | 1,369.50 | 1,329.50 | 1,350.00 | 1.8M |
| 2025-05-01 | 1,290.00 | 1,345.50 | 1,264.50 | 1,332.00 | 1.2M |
| 2025-04-30 | 1,288.50 | 1,301.50 | 1,274.50 | 1,295.00 | 1.4M |
| 2025-04-29 | 1,291.50 | 1,306.50 | 1,282.00 | 1,289.00 | 1.1M |
| 2025-04-28 | 1,265.50 | 1,284.50 | 1,261.50 | 1,278.00 | 6.9M |
| 2025-04-25 | 1,254.00 | 1,264.00 | 1,248.50 | 1,258.50 | 1.3M |
| 2025-04-24 | 1,239.50 | 1,259.00 | 1,239.50 | 1,250.50 | 1.8M |
| 2025-04-23 | 1,245.00 | 1,259.00 | 1,234.00 | 1,243.00 | 2.0M |
| 2025-04-22 | 1,218.00 | 1,236.50 | 1,214.00 | 1,228.50 | 0.7M |
| 2025-04-17 | 1,200.00 | 1,214.00 | 1,190.00 | 1,213.00 | 1.1M |
| 2025-04-16 | 1,170.00 | 1,205.50 | 1,170.00 | 1,203.00 | 1.4M |
| 2025-04-15 | 1,140.00 | 1,177.50 | 1,139.50 | 1,176.00 | 0.7M |
| 2025-04-14 | 1,134.00 | 1,145.50 | 1,122.50 | 1,139.50 | 1.0M |
| 2025-04-11 | 1,123.00 | 1,131.50 | 1,092.50 | 1,117.00 | 1.2M |
| 2025-04-10 | 1,130.00 | 1,156.50 | 1,115.00 | 1,115.00 | 2.0M |
| 2025-04-09 | 1,122.50 | 1,132.00 | 1,082.00 | 1,084.50 | 4.0M |
| 2025-04-08 | 1,128.50 | 1,176.50 | 1,122.50 | 1,145.50 | 1.5M |
| 2025-04-07 | 1,123.50 | 1,200.00 | 1,109.00 | 1,125.00 | 1.8M |
| 2025-04-04 | 1,217.00 | 1,235.00 | 1,158.50 | 1,165.50 | 2.0M |
| 2025-04-03 | 1,179.00 | 1,219.00 | 1,171.00 | 1,218.00 | 1.4M |
| 2025-04-02 | 1,197.50 | 1,198.50 | 1,163.50 | 1,180.50 | 0.8M |
| 2025-04-01 | 1,194.00 | 1,215.00 | 1,189.00 | 1,208.50 | 1.0M |
| 2025-03-31 | 1,194.00 | 1,195.50 | 1,177.00 | 1,191.50 | 1.6M |
| 2025-03-28 | 1,180.50 | 1,201.50 | 1,177.00 | 1,201.50 | 0.8M |
| 2025-03-27 | 1,185.00 | 1,190.50 | 1,171.00 | 1,180.00 | 1.1M |
| 2025-03-26 | 1,200.50 | 1,206.50 | 1,177.00 | 1,192.00 | 1.5M |
| 2025-03-25 | 1,201.50 | 1,220.50 | 1,196.00 | 1,198.00 | 1.6M |
| 2025-03-24 | 1,192.00 | 1,195.50 | 1,171.50 | 1,192.50 | 1.0M |
| 2025-03-21 | 1,196.00 | 1,199.00 | 1,177.00 | 1,189.00 | 2.6M |
| 2025-03-20 | 1,207.50 | 1,233.00 | 1,199.00 | 1,204.00 | 1.0M |
| 2025-03-19 | 1,195.00 | 1,204.00 | 1,185.00 | 1,201.00 | 4.5M |
| 2025-03-18 | 1,190.00 | 1,216.50 | 1,190.00 | 1,197.00 | 0.9M |
| 2025-03-17 | 1,178.00 | 1,195.50 | 1,176.00 | 1,189.50 | 1.3M |
| 2025-03-14 | 1,169.00 | 1,189.50 | 1,167.00 | 1,178.50 | 0.8M |
| 2025-03-13 | 1,188.00 | 1,188.00 | 1,158.00 | 1,166.50 | 1.4M |
| 2025-03-12 | 1,236.00 | 1,236.00 | 1,175.00 | 1,194.00 | 1.8M |
| 2025-03-11 | 1,223.50 | 1,238.00 | 1,187.50 | 1,234.50 | 3.0M |
| 2025-03-10 | 1,187.50 | 1,196.00 | 1,163.50 | 1,170.50 | 2.0M |
| 2025-03-07 | 1,158.00 | 1,186.50 | 1,150.00 | 1,178.00 | 1.6M |
| 2025-03-06 | 1,162.00 | 1,185.50 | 1,151.00 | 1,159.00 | 4.7M |
| 2025-03-05 | 1,165.50 | 1,187.00 | 1,151.50 | 1,160.50 | 1.7M |
| 2025-03-04 | 1,184.50 | 1,192.00 | 1,157.50 | 1,168.00 | 5.2M |
| 2025-03-03 | 1,197.00 | 1,211.00 | 1,191.50 | 1,195.50 | 1.3M |
| 2025-02-28 | 1,128.50 | 1,211.00 | 1,123.50 | 1,205.00 | 21.4M |
| 2025-02-27 | 1,170.50 | 1,175.50 | 1,142.00 | 1,150.50 | 2.3M |
| 2025-02-26 | 1,207.00 | 1,217.00 | 1,171.50 | 1,175.00 | 3.0M |
| 2025-02-25 | 1,196.00 | 1,217.00 | 1,190.50 | 1,205.50 | 1.3M |
| 2025-02-24 | 1,205.50 | 1,231.00 | 1,201.00 | 1,211.00 | 0.9M |
| 2025-02-21 | 1,213.50 | 1,226.00 | 1,207.00 | 1,208.50 | 1.0M |
| 2025-02-20 | 1,211.50 | 1,222.50 | 1,206.00 | 1,217.00 | 0.9M |
| 2025-02-19 | 1,221.00 | 1,222.50 | 1,198.00 | 1,214.00 | 1.0M |
| 2025-02-18 | 1,237.50 | 1,240.50 | 1,221.00 | 1,229.00 | 0.9M |
| 2025-02-17 | 1,240.50 | 1,254.50 | 1,217.00 | 1,233.00 | 1.1M |
| 2025-02-14 | 1,261.50 | 1,270.00 | 1,244.00 | 1,245.00 | 1.0M |
| 2025-02-13 | 1,239.00 | 1,255.00 | 1,225.50 | 1,254.00 | 1.4M |
| 2025-02-12 | 1,244.00 | 1,270.00 | 1,213.50 | 1,224.00 | 1.9M |
| 2025-02-11 | 1,245.00 | 1,245.00 | 1,221.00 | 1,241.50 | 1.1M |
| 2025-02-10 | 1,233.00 | 1,263.00 | 1,233.00 | 1,261.00 | 1.2M |
| 2025-02-07 | 1,257.50 | 1,269.50 | 1,225.00 | 1,232.00 | 1.5M |
| 2025-02-06 | 1,284.50 | 1,330.00 | 1,255.50 | 1,259.00 | 1.5M |
| 2025-02-05 | 1,255.00 | 1,289.00 | 1,250.00 | 1,278.50 | 1.2M |
| 2025-02-04 | 1,262.00 | 1,280.50 | 1,250.50 | 1,261.00 | 1.0M |
| 2025-02-03 | 1,243.50 | 1,275.50 | 1,229.50 | 1,265.00 | 1.3M |
| 2025-01-31 | 1,268.00 | 1,277.50 | 1,255.00 | 1,266.00 | 1.5M |
| 2025-01-30 | 1,260.50 | 1,280.00 | 1,247.00 | 1,269.00 | 0.9M |
| 2025-01-29 | 1,278.50 | 1,284.00 | 1,259.50 | 1,259.50 | 1.6M |
| 2025-01-28 | 1,240.50 | 1,280.00 | 1,236.00 | 1,275.50 | 1.3M |
| 2025-01-27 | 1,233.00 | 1,262.50 | 1,233.00 | 1,242.00 | 0.6M |
| 2025-01-24 | 1,261.00 | 1,276.50 | 1,224.50 | 1,245.00 | 1.6M |
| 2025-01-23 | 1,210.50 | 1,262.00 | 1,204.00 | 1,258.50 | 2.3M |
| 2025-01-22 | 1,213.50 | 1,226.50 | 1,205.00 | 1,211.00 | 1.0M |
| 2025-01-21 | 1,208.00 | 1,213.00 | 1,198.00 | 1,205.50 | 0.9M |
| 2025-01-20 | 1,202.50 | 1,228.00 | 1,192.50 | 1,214.00 | 0.9M |
| 2025-01-17 | 1,199.00 | 1,220.00 | 1,187.50 | 1,201.00 | 2.3M |
| 2025-01-16 | 1,166.50 | 1,179.50 | 1,140.00 | 1,179.50 | 2.4M |
| 2025-01-15 | 1,140.50 | 1,180.00 | 1,140.50 | 1,163.00 | 2.4M |
| 2025-01-14 | 1,131.50 | 1,134.50 | 1,098.00 | 1,114.00 | 2.9M |
| 2025-01-13 | 1,065.00 | 1,080.50 | 1,047.00 | 1,056.00 | 2.2M |
| 2025-01-10 | 1,119.00 | 1,119.50 | 1,071.50 | 1,077.00 | 2.1M |
| 2025-01-09 | 1,066.00 | 1,095.50 | 1,056.00 | 1,092.00 | 1.9M |
| 2025-01-08 | 1,117.50 | 1,118.50 | 1,085.50 | 1,087.50 | 2.3M |
| 2025-01-07 | 1,158.50 | 1,163.00 | 1,115.00 | 1,115.00 | 1.5M |
| 2025-01-06 | 1,147.50 | 1,167.50 | 1,140.00 | 1,161.50 | 1.2M |
| 2025-01-03 | 1,180.00 | 1,185.50 | 1,139.50 | 1,139.50 | 1.4M |
| 2025-01-02 | 1,203.00 | 1,209.50 | 1,182.00 | 1,184.00 | 0.5M |