440.94
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 435.59 | 441.08 | 435.21 | 440.94 | 124.3M |
| 2025-09-25 | 437.52 | 438.67 | 433.98 | 434.05 | 136.5M |
| 2025-09-24 | 435.48 | 438.88 | 434.57 | 438.28 | 128.7M |
| 2025-09-23 | 431.80 | 435.69 | 431.41 | 435.11 | 114.6M |
| 2025-09-22 | 428.89 | 433.75 | 427.80 | 432.78 | 129.5M |
| 2025-09-19 | 427.57 | 430.44 | 424.85 | 428.83 | 220.6M |
| 2025-09-18 | 424.50 | 428.78 | 423.23 | 426.07 | 113.5M |
| 2025-09-17 | 426.98 | 429.26 | 424.89 | 425.85 | 126.1M |
| 2025-09-16 | 432.04 | 432.04 | 424.49 | 424.61 | 117.9M |
| 2025-09-15 | 432.07 | 434.61 | 432.05 | 432.43 | 125.7M |
| 2025-09-12 | 428.13 | 432.95 | 427.76 | 431.78 | 113.6M |
| 2025-09-11 | 426.91 | 429.82 | 426.48 | 429.37 | 147.9M |
| 2025-09-10 | 422.13 | 427.95 | 421.55 | 427.29 | 179.1M |
| 2025-09-09 | 416.77 | 421.43 | 416.49 | 420.19 | 117.5M |
| 2025-09-08 | 421.82 | 421.82 | 415.80 | 417.21 | 134.5M |
| 2025-09-05 | 424.19 | 425.11 | 418.42 | 421.73 | 123.0M |
| 2025-09-04 | 426.33 | 427.83 | 420.93 | 423.15 | 150.2M |
| 2025-09-03 | 423.33 | 424.60 | 421.46 | 423.81 | 98.1M |
| 2025-09-02 | 423.30 | 425.23 | 422.09 | 424.67 | 103.8M |
| 2025-08-29 | 427.59 | 428.40 | 425.45 | 426.24 | 110.8M |
| 2025-08-28 | 430.88 | 431.45 | 427.10 | 427.80 | 104.3M |
| 2025-08-27 | 431.27 | 432.44 | 430.15 | 431.54 | 100.6M |
| 2025-08-26 | 430.79 | 432.26 | 428.80 | 431.29 | 132.5M |
| 2025-08-25 | 433.75 | 435.12 | 430.00 | 430.33 | 102.5M |
| 2025-08-22 | 435.38 | 437.83 | 434.10 | 435.36 | 115.3M |
| 2025-08-21 | 435.97 | 438.30 | 431.90 | 433.05 | 118.8M |
| 2025-08-20 | 436.26 | 438.75 | 434.46 | 436.13 | 125.4M |
| 2025-08-19 | 431.11 | 435.73 | 430.76 | 435.61 | 126.1M |
| 2025-08-18 | 433.79 | 435.52 | 430.81 | 431.35 | 125.4M |
| 2025-08-15 | 434.95 | 435.94 | 430.98 | 433.49 | 164.1M |
| 2025-08-14 | 436.38 | 437.92 | 434.68 | 435.10 | 109.1M |
| 2025-08-13 | 437.91 | 438.56 | 434.18 | 438.21 | 108.7M |
| 2025-08-12 | 436.43 | 437.57 | 433.60 | 437.46 | 125.6M |
| 2025-08-11 | 437.82 | 438.14 | 433.50 | 435.54 | 109.3M |
| 2025-08-08 | 439.84 | 440.97 | 436.15 | 437.11 | 110.5M |
| 2025-08-07 | 433.40 | 440.46 | 432.45 | 439.09 | 135.6M |
| 2025-08-06 | 439.05 | 439.05 | 434.27 | 434.54 | 143.8M |
| 2025-08-05 | 443.75 | 445.03 | 437.22 | 438.50 | 175.1M |
| 2025-08-04 | 437.45 | 444.48 | 437.16 | 443.15 | 167.2M |
| 2025-08-01 | 433.54 | 437.82 | 431.05 | 435.58 | 150.1M |
| 2025-07-31 | 431.39 | 435.61 | 431.09 | 435.08 | 189.3M |
| 2025-07-30 | 430.66 | 436.56 | 430.66 | 432.51 | 149.0M |
| 2025-07-29 | 426.47 | 429.68 | 425.32 | 429.54 | 129.5M |
| 2025-07-28 | 428.47 | 428.82 | 423.55 | 424.58 | 120.8M |
| 2025-07-25 | 428.13 | 429.55 | 427.17 | 429.07 | 114.6M |
| 2025-07-24 | 429.29 | 430.05 | 427.10 | 427.98 | 121.7M |
| 2025-07-23 | 434.76 | 436.84 | 426.98 | 428.60 | 149.1M |
| 2025-07-22 | 427.75 | 432.12 | 426.89 | 432.00 | 115.8M |
| 2025-07-21 | 426.25 | 429.26 | 425.03 | 426.51 | 115.3M |
| 2025-07-18 | 419.46 | 426.78 | 419.46 | 425.28 | 132.9M |
| 2025-07-17 | 416.30 | 419.53 | 415.71 | 418.13 | 112.9M |
| 2025-07-16 | 416.51 | 418.08 | 413.32 | 416.60 | 139.2M |
| 2025-07-15 | 420.08 | 420.14 | 414.31 | 416.36 | 156.3M |
| 2025-07-14 | 418.24 | 421.66 | 416.13 | 420.23 | 132.2M |
| 2025-07-11 | 416.09 | 420.28 | 414.88 | 418.76 | 115.7M |
| 2025-07-10 | 413.54 | 420.02 | 413.39 | 419.26 | 135.9M |
| 2025-07-09 | 413.24 | 416.66 | 410.70 | 416.01 | 183.0M |
| 2025-07-08 | 412.87 | 413.40 | 408.04 | 411.90 | 148.1M |
| 2025-07-07 | 415.03 | 416.74 | 413.88 | 416.34 | 111.8M |
| 2025-07-03 | 412.62 | 417.31 | 411.91 | 415.65 | 92.1M |
| 2025-07-02 | 414.46 | 416.54 | 410.59 | 412.58 | 140.4M |
| 2025-07-01 | 415.06 | 416.45 | 409.84 | 416.19 | 185.2M |
| 2025-06-30 | 410.78 | 415.14 | 409.78 | 414.79 | 175.9M |
| 2025-06-27 | 413.15 | 416.36 | 411.82 | 413.16 | 179.8M |
| 2025-06-26 | 409.74 | 412.38 | 408.89 | 412.10 | 140.5M |
| 2025-06-25 | 413.26 | 413.29 | 408.30 | 408.75 | 134.5M |
| 2025-06-24 | 412.97 | 415.62 | 412.74 | 414.42 | 136.7M |
| 2025-06-23 | 409.44 | 413.39 | 409.03 | 412.79 | 138.1M |
| 2025-06-20 | 407.60 | 410.88 | 407.06 | 407.66 | 237.0M |
| 2025-06-18 | 406.19 | 408.51 | 404.67 | 406.61 | 163.1M |
| 2025-06-17 | 408.20 | 409.20 | 402.51 | 405.60 | 156.6M |
| 2025-06-16 | 412.81 | 414.83 | 406.87 | 408.90 | 144.1M |
| 2025-06-13 | 412.44 | 413.45 | 409.77 | 410.96 | 158.6M |
| 2025-06-12 | 408.72 | 413.64 | 408.70 | 413.54 | 149.4M |
| 2025-06-11 | 409.62 | 409.99 | 407.17 | 408.39 | 158.6M |
| 2025-06-10 | 408.09 | 409.22 | 405.20 | 408.21 | 165.7M |
| 2025-06-09 | 409.27 | 410.83 | 406.76 | 407.44 | 187.9M |
| 2025-06-06 | 409.76 | 410.77 | 406.70 | 410.14 | 153.2M |
| 2025-06-05 | 409.60 | 410.00 | 407.55 | 408.43 | 138.1M |
| 2025-06-04 | 415.07 | 415.07 | 409.05 | 409.10 | 138.6M |
| 2025-06-03 | 419.08 | 419.08 | 412.98 | 416.16 | 150.1M |
| 2025-06-02 | 412.20 | 415.63 | 410.50 | 415.23 | 113.3M |
| 2025-05-30 | 409.34 | 414.89 | 408.64 | 414.48 | 215.8M |
| 2025-05-29 | 407.38 | 410.67 | 405.70 | 410.04 | 105.8M |
| 2025-05-28 | 412.58 | 412.95 | 405.68 | 407.22 | 120.2M |
| 2025-05-27 | 412.29 | 414.18 | 409.98 | 413.15 | 125.0M |
| 2025-05-23 | 407.98 | 410.44 | 403.30 | 409.98 | 135.8M |
| 2025-05-22 | 407.05 | 407.26 | 400.60 | 405.28 | 185.3M |
| 2025-05-21 | 417.30 | 418.19 | 410.35 | 411.08 | 161.2M |
| 2025-05-20 | 417.46 | 420.45 | 417.46 | 419.09 | 142.3M |
| 2025-05-19 | 412.77 | 417.95 | 412.58 | 417.86 | 130.3M |
| 2025-05-16 | 411.26 | 416.46 | 409.99 | 416.46 | 140.2M |
| 2025-05-15 | 403.60 | 411.59 | 403.41 | 410.64 | 147.6M |
| 2025-05-14 | 402.92 | 403.16 | 396.09 | 402.11 | 174.4M |
| 2025-05-13 | 403.97 | 407.20 | 401.96 | 404.10 | 182.5M |
| 2025-05-12 | 408.26 | 409.62 | 402.91 | 404.44 | 181.0M |
| 2025-05-09 | 407.13 | 407.70 | 404.57 | 407.20 | 128.0M |
| 2025-05-08 | 409.97 | 411.26 | 406.18 | 406.51 | 135.6M |
| 2025-05-07 | 407.17 | 412.45 | 406.88 | 410.02 | 135.8M |
| 2025-05-06 | 404.28 | 411.78 | 404.07 | 408.83 | 126.6M |
| 2025-05-05 | 404.34 | 405.23 | 400.15 | 403.88 | 110.1M |
| 2025-05-02 | 404.03 | 406.25 | 401.23 | 405.05 | 128.3M |
| 2025-05-01 | 403.78 | 407.10 | 400.85 | 402.21 | 149.7M |
| 2025-04-30 | 401.73 | 402.28 | 394.12 | 400.99 | 176.4M |
| 2025-04-29 | 398.87 | 403.54 | 397.90 | 402.94 | 114.7M |
| 2025-04-28 | 397.19 | 400.72 | 395.01 | 400.12 | 119.2M |
| 2025-04-25 | 399.19 | 399.33 | 395.74 | 397.33 | 121.9M |
| 2025-04-24 | 397.44 | 400.48 | 394.99 | 398.84 | 139.0M |
| 2025-04-23 | 399.03 | 402.50 | 394.46 | 398.11 | 150.8M |
| 2025-04-22 | 389.95 | 397.26 | 389.79 | 396.48 | 136.6M |
| 2025-04-21 | 393.14 | 393.80 | 381.37 | 385.82 | 137.4M |
| 2025-04-17 | 393.43 | 400.17 | 392.82 | 395.29 | 127.8M |
| 2025-04-16 | 395.40 | 397.23 | 389.91 | 391.27 | 126.8M |
| 2025-04-15 | 396.24 | 398.23 | 394.67 | 394.96 | 103.7M |
| 2025-04-14 | 390.91 | 396.13 | 389.05 | 394.78 | 121.4M |
| 2025-04-11 | 383.27 | 389.17 | 378.50 | 387.98 | 137.7M |
| 2025-04-10 | 382.58 | 387.48 | 375.40 | 383.44 | 184.6M |
| 2025-04-09 | 368.97 | 387.02 | 360.97 | 385.86 | 256.1M |
| 2025-04-08 | 380.06 | 382.19 | 367.13 | 371.34 | 206.9M |
| 2025-04-07 | 371.88 | 384.00 | 365.05 | 373.15 | 236.5M |
| 2025-04-04 | 401.94 | 402.25 | 376.44 | 378.94 | 249.1M |
| 2025-04-03 | 404.19 | 407.61 | 400.78 | 401.34 | 197.6M |
| 2025-04-02 | 401.44 | 404.64 | 399.66 | 403.80 | 125.1M |
| 2025-04-01 | 400.05 | 403.02 | 397.92 | 402.02 | 125.0M |
| 2025-03-31 | 397.04 | 402.38 | 397.04 | 400.81 | 175.0M |
| 2025-03-28 | 395.84 | 398.85 | 395.29 | 396.59 | 138.7M |
| 2025-03-27 | 393.26 | 396.71 | 392.33 | 393.60 | 118.9M |
| 2025-03-26 | 391.46 | 394.48 | 391.04 | 393.74 | 122.3M |
| 2025-03-25 | 397.07 | 397.15 | 389.21 | 390.99 | 141.1M |
| 2025-03-24 | 398.68 | 402.20 | 397.11 | 397.39 | 120.1M |
| 2025-03-21 | 398.65 | 400.42 | 395.10 | 397.43 | 246.9M |
| 2025-03-20 | 398.51 | 400.62 | 397.65 | 400.06 | 121.9M |
| 2025-03-19 | 397.10 | 399.13 | 396.15 | 398.41 | 124.5M |
| 2025-03-18 | 397.73 | 397.97 | 394.65 | 397.24 | 134.0M |
| 2025-03-17 | 397.79 | 402.24 | 396.26 | 399.86 | 157.7M |
| 2025-03-14 | 391.66 | 398.76 | 390.64 | 398.27 | 135.6M |
| 2025-03-13 | 390.73 | 392.41 | 388.32 | 390.87 | 124.2M |
| 2025-03-12 | 391.12 | 393.30 | 387.54 | 389.82 | 150.9M |
| 2025-03-11 | 394.84 | 395.97 | 389.03 | 391.26 | 173.3M |
| 2025-03-10 | 389.47 | 395.88 | 389.38 | 394.87 | 217.7M |
| 2025-03-07 | 384.28 | 392.43 | 383.88 | 390.81 | 186.8M |
| 2025-03-06 | 388.48 | 388.64 | 382.55 | 383.74 | 151.4M |
| 2025-03-05 | 391.78 | 394.56 | 388.63 | 391.78 | 142.1M |
| 2025-03-04 | 401.80 | 403.00 | 393.97 | 394.47 | 188.3M |
| 2025-03-03 | 399.30 | 402.45 | 398.55 | 401.33 | 173.7M |
| 2025-02-28 | 397.05 | 400.79 | 395.14 | 400.57 | 267.5M |
| 2025-02-27 | 403.32 | 403.96 | 394.86 | 395.00 | 183.8M |
| 2025-02-26 | 403.14 | 407.71 | 402.12 | 404.00 | 148.2M |
| 2025-02-25 | 401.76 | 403.25 | 396.72 | 402.49 | 187.8M |
| 2025-02-24 | 407.64 | 407.64 | 402.71 | 404.56 | 149.7M |
| 2025-02-21 | 405.91 | 407.97 | 404.75 | 406.63 | 192.1M |
| 2025-02-20 | 405.28 | 407.57 | 401.75 | 406.70 | 128.9M |
| 2025-02-19 | 404.51 | 407.88 | 403.69 | 406.63 | 129.9M |
| 2025-02-18 | 402.38 | 405.33 | 401.29 | 404.81 | 152.4M |
| 2025-02-14 | 403.03 | 405.90 | 400.88 | 401.05 | 151.0M |
| 2025-02-13 | 402.83 | 404.01 | 400.86 | 403.11 | 157.3M |
| 2025-02-12 | 396.95 | 403.33 | 396.13 | 402.53 | 144.8M |
| 2025-02-11 | 399.26 | 403.21 | 396.18 | 403.10 | 132.2M |
| 2025-02-10 | 397.58 | 401.13 | 395.67 | 401.12 | 117.3M |
| 2025-02-07 | 397.79 | 400.51 | 396.52 | 396.89 | 111.2M |
| 2025-02-06 | 399.30 | 399.65 | 395.02 | 398.10 | 122.4M |
| 2025-02-05 | 398.12 | 401.05 | 395.00 | 398.34 | 133.0M |
| 2025-02-04 | 394.65 | 396.22 | 390.37 | 394.26 | 130.2M |
| 2025-02-03 | 390.42 | 399.39 | 389.99 | 397.77 | 162.8M |
| 2025-01-31 | 398.13 | 398.81 | 395.00 | 395.93 | 191.9M |
| 2025-01-30 | 394.92 | 398.90 | 394.45 | 398.42 | 145.8M |
| 2025-01-29 | 389.50 | 394.74 | 388.92 | 390.08 | 143.8M |
| 2025-01-28 | 394.61 | 394.66 | 385.93 | 389.35 | 187.9M |
| 2025-01-27 | 394.80 | 397.00 | 385.50 | 394.82 | 242.3M |
| 2025-01-24 | 398.83 | 405.30 | 398.83 | 404.23 | 140.6M |
| 2025-01-23 | 399.62 | 402.97 | 399.07 | 399.97 | 140.7M |
| 2025-01-22 | 407.30 | 407.35 | 397.96 | 398.11 | 159.5M |
| 2025-01-21 | 404.90 | 409.00 | 404.48 | 406.97 | 145.4M |
| 2025-01-17 | 400.33 | 402.65 | 398.79 | 400.76 | 139.7M |
| 2025-01-16 | 389.98 | 400.39 | 389.98 | 400.37 | 146.9M |
| 2025-01-15 | 391.51 | 394.24 | 390.01 | 390.31 | 162.4M |
| 2025-01-14 | 381.23 | 385.92 | 380.50 | 384.70 | 161.0M |
| 2025-01-13 | 383.56 | 384.05 | 375.84 | 379.78 | 205.5M |
| 2025-01-10 | 388.09 | 390.63 | 382.41 | 384.36 | 229.0M |
| 2025-01-08 | 385.30 | 386.73 | 379.99 | 386.57 | 156.4M |
| 2025-01-07 | 388.06 | 390.36 | 385.54 | 386.61 | 105.6M |
| 2025-01-06 | 391.11 | 391.69 | 386.34 | 387.74 | 121.0M |
| 2025-01-03 | 390.37 | 394.12 | 388.62 | 392.03 | 96.5M |
| 2025-01-02 | 387.76 | 389.88 | 385.19 | 387.77 | 89.5M |