569.48
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 | 569.20 | 570.83 | 568.98 | 569.48 | 40.8M |
| 2025-09-25 | 567.51 | 568.90 | 565.10 | 568.32 | 38.2M |
| 2025-09-24 | 573.21 | 574.17 | 568.90 | 568.90 | 38.2M |
| 2025-09-23 | 575.05 | 576.99 | 572.54 | 572.69 | 32.1M |
| 2025-09-22 | 571.81 | 574.79 | 570.26 | 574.45 | 49.2M |
| 2025-09-19 | 570.43 | 572.43 | 567.32 | 572.15 | 84.6M |
| 2025-09-18 | 564.71 | 569.09 | 564.39 | 567.25 | 24.5M |
| 2025-09-17 | 563.61 | 566.78 | 562.38 | 564.24 | 30.2M |
| 2025-09-16 | 563.19 | 563.79 | 561.20 | 563.46 | 40.5M |
| 2025-09-15 | 561.89 | 563.95 | 560.37 | 563.95 | 30.6M |
| 2025-09-12 | 563.06 | 563.70 | 561.00 | 561.42 | 24.9M |
| 2025-09-11 | 559.66 | 564.22 | 559.53 | 564.02 | 32.0M |
| 2025-09-10 | 557.12 | 559.62 | 556.69 | 558.66 | 34.4M |
| 2025-09-09 | 553.69 | 558.10 | 553.69 | 556.55 | 32.3M |
| 2025-09-08 | 555.04 | 555.11 | 551.65 | 554.59 | 32.9M |
| 2025-09-05 | 556.86 | 559.21 | 551.76 | 555.00 | 31.0M |
| 2025-09-04 | 553.39 | 556.36 | 552.75 | 556.11 | 32.3M |
| 2025-09-03 | 549.64 | 552.15 | 549.48 | 552.11 | 30.4M |
| 2025-09-02 | 546.39 | 549.00 | 543.54 | 548.87 | 40.9M |
| 2025-08-29 | 546.14 | 549.46 | 545.29 | 548.34 | 56.7M |
| 2025-08-28 | 551.38 | 552.55 | 544.72 | 546.73 | 49.3M |
| 2025-08-27 | 543.19 | 550.14 | 543.19 | 547.95 | 60.1M |
| 2025-08-26 | 534.90 | 542.08 | 534.90 | 541.98 | 63.0M |
| 2025-08-25 | 538.47 | 538.47 | 534.07 | 534.50 | 47.9M |
| 2025-08-22 | 536.05 | 540.16 | 535.81 | 539.39 | 57.5M |
| 2025-08-21 | 533.12 | 535.47 | 532.38 | 535.15 | 32.7M |
| 2025-08-20 | 534.12 | 535.04 | 533.00 | 533.75 | 32.9M |
| 2025-08-19 | 534.58 | 536.44 | 533.70 | 533.98 | 22.0M |
| 2025-08-18 | 534.14 | 534.85 | 533.39 | 534.72 | 30.6M |
| 2025-08-15 | 535.71 | 536.51 | 534.33 | 534.94 | 25.5M |
| 2025-08-14 | 532.66 | 535.60 | 532.17 | 535.60 | 27.6M |
| 2025-08-13 | 531.90 | 534.02 | 531.90 | 533.38 | 26.6M |
| 2025-08-12 | 526.98 | 530.82 | 526.98 | 529.72 | 24.7M |
| 2025-08-11 | 525.35 | 527.28 | 525.35 | 525.92 | 40.1M |
| 2025-08-08 | 527.17 | 527.64 | 524.61 | 525.21 | 33.8M |
| 2025-08-07 | 530.56 | 530.56 | 524.94 | 526.19 | 35.0M |
| 2025-08-06 | 528.86 | 530.84 | 527.96 | 530.08 | 47.0M |
| 2025-08-05 | 524.88 | 529.19 | 524.80 | 527.77 | 47.8M |
| 2025-08-01 | 522.76 | 522.76 | 517.69 | 521.65 | 39.3M |
| 2025-07-31 | 528.58 | 530.45 | 525.87 | 526.60 | 36.1M |
| 2025-07-30 | 532.26 | 533.60 | 527.46 | 528.89 | 39.4M |
| 2025-07-29 | 532.69 | 534.06 | 530.76 | 532.27 | 41.1M |
| 2025-07-28 | 534.16 | 534.16 | 531.47 | 532.28 | 39.1M |
| 2025-07-25 | 531.38 | 534.88 | 530.43 | 534.41 | 37.2M |
| 2025-07-24 | 532.76 | 533.97 | 531.37 | 531.55 | 42.9M |
| 2025-07-23 | 530.64 | 534.47 | 530.64 | 532.98 | 34.7M |
| 2025-07-22 | 529.24 | 530.17 | 528.42 | 529.75 | 48.1M |
| 2025-07-21 | 530.62 | 531.83 | 529.36 | 529.51 | 36.1M |
| 2025-07-18 | 531.93 | 531.93 | 530.10 | 530.82 | 28.4M |
| 2025-07-17 | 525.73 | 532.58 | 524.43 | 531.67 | 32.4M |
| 2025-07-16 | 522.30 | 526.31 | 519.93 | 526.31 | 32.9M |
| 2025-07-15 | 524.50 | 524.72 | 521.11 | 521.66 | 37.2M |
| 2025-07-14 | 522.71 | 524.84 | 521.45 | 524.54 | 41.9M |
| 2025-07-11 | 524.86 | 524.86 | 521.00 | 522.95 | 34.9M |
| 2025-07-10 | 522.67 | 527.39 | 521.83 | 525.90 | 57.4M |
| 2025-07-09 | 522.30 | 524.98 | 522.30 | 522.83 | 44.8M |
| 2025-07-08 | 522.28 | 523.20 | 520.12 | 521.73 | 67.5M |
| 2025-07-07 | 523.75 | 527.13 | 521.60 | 522.16 | 73.7M |
| 2025-07-04 | 523.18 | 524.56 | 522.93 | 523.84 | 15.9M |
| 2025-07-03 | 520.10 | 524.62 | 520.10 | 523.76 | 34.5M |
| 2025-07-02 | 521.50 | 521.74 | 518.21 | 519.53 | 44.4M |
| 2025-06-30 | 519.75 | 521.79 | 518.43 | 521.69 | 56.0M |
| 2025-06-27 | 517.02 | 521.20 | 517.01 | 518.78 | 61.6M |
| 2025-06-26 | 513.58 | 517.38 | 513.58 | 517.34 | 45.7M |
| 2025-06-25 | 515.43 | 515.43 | 512.25 | 513.35 | 35.1M |
| 2025-06-24 | 511.61 | 516.60 | 511.61 | 515.57 | 44.4M |
| 2025-06-23 | 506.75 | 510.76 | 505.90 | 510.51 | 59.1M |
| 2025-06-20 | 509.05 | 509.99 | 506.36 | 507.40 | 81.0M |
| 2025-06-19 | 506.53 | 507.10 | 504.11 | 506.91 | 12.3M |
| 2025-06-18 | 505.10 | 509.06 | 505.10 | 507.48 | 32.8M |
| 2025-06-17 | 505.32 | 506.07 | 502.97 | 504.74 | 36.5M |
| 2025-06-16 | 503.46 | 508.77 | 503.46 | 505.90 | 53.6M |
| 2025-06-13 | 505.35 | 505.35 | 501.86 | 502.60 | 31.8M |
| 2025-06-12 | 504.93 | 507.13 | 503.83 | 507.13 | 32.8M |
| 2025-06-11 | 507.49 | 508.35 | 505.00 | 505.00 | 39.3M |
| 2025-06-10 | 506.33 | 507.53 | 505.62 | 507.00 | 41.0M |
| 2025-06-09 | 507.11 | 507.33 | 504.82 | 506.23 | 41.9M |
| 2025-06-06 | 506.91 | 509.21 | 506.82 | 507.84 | 36.0M |
| 2025-06-05 | 505.13 | 505.95 | 502.42 | 504.83 | 30.9M |
| 2025-06-04 | 505.69 | 506.15 | 503.04 | 504.27 | 35.6M |
| 2025-06-03 | 505.43 | 506.26 | 503.75 | 505.65 | 47.9M |
| 2025-06-02 | 503.60 | 505.33 | 500.66 | 504.60 | 49.3M |
| 2025-05-30 | 502.84 | 505.09 | 502.27 | 504.46 | 79.3M |
| 2025-05-29 | 506.58 | 508.45 | 501.84 | 503.62 | 56.2M |
| 2025-05-28 | 505.75 | 508.08 | 505.75 | 506.56 | 53.9M |
| 2025-05-27 | 501.00 | 506.30 | 501.00 | 505.45 | 66.6M |
| 2025-05-26 | 500.31 | 502.02 | 499.65 | 500.42 | 26.6M |
| 2025-05-23 | 496.69 | 499.55 | 494.36 | 497.97 | 41.9M |
| 2025-05-22 | 496.70 | 500.11 | 496.00 | 498.33 | 60.8M |
| 2025-05-21 | 498.87 | 498.87 | 493.88 | 495.25 | 41.7M |
| 2025-05-20 | 500.19 | 502.76 | 499.58 | 500.36 | 45.0M |
| 2025-05-16 | 498.66 | 501.40 | 498.01 | 500.35 | 38.6M |
| 2025-05-15 | 494.21 | 499.07 | 493.93 | 498.81 | 55.5M |
| 2025-05-14 | 491.22 | 494.32 | 491.02 | 494.11 | 48.0M |
| 2025-05-13 | 489.90 | 491.97 | 489.18 | 490.98 | 34.6M |
| 2025-05-12 | 487.82 | 492.96 | 487.82 | 489.22 | 51.2M |
| 2025-05-09 | 485.58 | 486.50 | 482.66 | 483.82 | 41.1M |
| 2025-05-08 | 480.61 | 485.65 | 479.72 | 483.93 | 44.5M |
| 2025-05-07 | 478.25 | 481.35 | 478.25 | 480.52 | 46.7M |
| 2025-05-06 | 477.87 | 479.17 | 475.31 | 477.09 | 46.4M |
| 2025-05-05 | 479.25 | 481.59 | 477.82 | 479.00 | 39.9M |
| 2025-05-02 | 478.42 | 480.69 | 476.72 | 480.47 | 34.7M |
| 2025-05-01 | 474.35 | 477.35 | 472.98 | 474.98 | 34.7M |
| 2025-04-30 | 471.15 | 474.32 | 466.76 | 474.32 | 56.0M |
| 2025-04-29 | 468.39 | 473.25 | 468.13 | 472.98 | 57.8M |
| 2025-04-28 | 467.11 | 470.91 | 467.11 | 468.95 | 53.9M |
| 2025-04-25 | 465.22 | 467.88 | 464.54 | 467.03 | 59.2M |
| 2025-04-24 | 462.03 | 466.29 | 461.04 | 465.99 | 44.6M |
| 2025-04-23 | 461.89 | 467.46 | 461.46 | 462.38 | 42.1M |
| 2025-04-22 | 450.87 | 457.95 | 450.87 | 457.93 | 55.5M |
| 2025-04-21 | 451.28 | 451.37 | 445.77 | 448.78 | 33.8M |
| 2025-04-17 | 451.57 | 454.77 | 450.16 | 452.65 | 47.3M |
| 2025-04-16 | 451.58 | 453.28 | 446.70 | 451.01 | 45.9M |
| 2025-04-15 | 449.68 | 454.04 | 449.68 | 452.48 | 47.1M |
| 2025-04-14 | 445.00 | 450.01 | 444.48 | 448.83 | 52.2M |
| 2025-04-11 | 432.27 | 442.33 | 431.88 | 441.33 | 46.0M |
| 2025-04-10 | 446.87 | 446.87 | 427.92 | 432.84 | 61.8M |
| 2025-04-09 | 428.95 | 451.02 | 423.64 | 449.59 | 62.5M |
| 2025-04-08 | 440.25 | 446.14 | 428.06 | 430.98 | 75.5M |
| 2025-04-07 | 436.00 | 445.57 | 426.03 | 434.41 | 100.6M |
| 2025-04-04 | 457.02 | 457.02 | 439.28 | 443.35 | 86.0M |
| 2025-04-03 | 466.60 | 471.39 | 462.13 | 462.32 | 67.7M |
| 2025-04-02 | 470.05 | 477.29 | 467.14 | 477.29 | 54.0M |
| 2025-04-01 | 468.76 | 472.51 | 464.96 | 471.92 | 47.3M |
| 2025-03-31 | 463.45 | 470.80 | 461.50 | 469.41 | 53.5M |
| 2025-03-28 | 472.52 | 472.76 | 465.44 | 465.62 | 64.8M |
| 2025-03-27 | 473.92 | 474.36 | 472.01 | 473.36 | 39.6M |
| 2025-03-26 | 477.37 | 479.37 | 473.27 | 474.61 | 33.3M |
| 2025-03-25 | 476.63 | 478.45 | 475.65 | 476.67 | 49.9M |
| 2025-03-24 | 469.36 | 475.16 | 469.36 | 475.11 | 58.9M |
| 2025-03-21 | 467.00 | 468.07 | 464.08 | 467.38 | 93.2M |
| 2025-03-20 | 467.50 | 470.24 | 465.86 | 468.20 | 31.7M |
| 2025-03-19 | 463.82 | 469.68 | 463.82 | 468.86 | 33.0M |
| 2025-03-18 | 464.12 | 464.53 | 461.30 | 463.36 | 39.8M |
| 2025-03-17 | 459.75 | 464.74 | 459.75 | 464.49 | 53.6M |
| 2025-03-14 | 452.54 | 459.96 | 452.54 | 459.53 | 41.0M |
| 2025-03-13 | 456.92 | 457.44 | 451.15 | 451.18 | 53.0M |
| 2025-03-12 | 455.87 | 459.38 | 453.93 | 457.97 | 49.2M |
| 2025-03-11 | 460.16 | 461.16 | 453.32 | 454.72 | 60.0M |
| 2025-03-10 | 465.15 | 465.15 | 458.26 | 461.14 | 77.0M |
| 2025-03-07 | 464.74 | 469.45 | 462.52 | 468.55 | 46.3M |
| 2025-03-06 | 471.22 | 471.63 | 464.75 | 465.94 | 55.8M |
| 2025-03-05 | 470.29 | 474.15 | 469.19 | 474.15 | 57.0M |
| 2025-03-04 | 480.89 | 480.89 | 467.92 | 470.89 | 60.7M |
| 2025-03-03 | 488.05 | 491.00 | 481.47 | 484.30 | 60.7M |
| 2025-02-28 | 482.42 | 488.36 | 481.27 | 488.36 | 68.4M |
| 2025-02-27 | 485.93 | 487.66 | 481.59 | 482.11 | 49.5M |
| 2025-02-26 | 485.15 | 488.21 | 482.61 | 485.55 | 33.4M |
| 2025-02-25 | 483.16 | 486.41 | 481.02 | 484.70 | 48.2M |
| 2025-02-24 | 480.82 | 483.16 | 479.25 | 480.82 | 45.7M |
| 2025-02-21 | 485.22 | 486.03 | 480.12 | 480.69 | 38.7M |
| 2025-02-20 | 486.61 | 488.51 | 484.45 | 484.92 | 39.5M |
| 2025-02-19 | 486.39 | 486.59 | 482.76 | 486.38 | 33.2M |
| 2025-02-18 | 484.21 | 488.17 | 484.20 | 487.71 | 48.5M |
| 2025-02-14 | 483.46 | 485.88 | 483.46 | 484.12 | 36.9M |
| 2025-02-13 | 483.37 | 485.29 | 480.35 | 483.04 | 37.9M |
| 2025-02-12 | 480.84 | 483.25 | 479.90 | 483.10 | 32.5M |
| 2025-02-11 | 482.69 | 483.00 | 479.55 | 482.29 | 35.2M |
| 2025-02-10 | 485.83 | 486.80 | 482.95 | 483.46 | 59.1M |
| 2025-02-07 | 484.00 | 484.44 | 481.70 | 483.58 | 38.5M |
| 2025-02-06 | 482.04 | 484.30 | 482.04 | 484.25 | 43.9M |
| 2025-02-05 | 477.55 | 480.24 | 475.96 | 480.23 | 42.9M |
| 2025-02-04 | 481.76 | 483.06 | 476.57 | 476.59 | 50.3M |
| 2025-02-03 | 477.42 | 482.94 | 471.90 | 481.03 | 83.5M |
| 2025-01-31 | 493.27 | 494.36 | 489.26 | 489.86 | 41.3M |
| 2025-01-30 | 491.24 | 494.97 | 491.15 | 493.38 | 42.8M |
| 2025-01-29 | 489.47 | 492.32 | 488.81 | 490.18 | 32.2M |
| 2025-01-28 | 488.43 | 490.21 | 487.69 | 489.78 | 38.7M |
| 2025-01-27 | 486.94 | 489.26 | 486.24 | 488.58 | 40.7M |
| 2025-01-24 | 487.02 | 489.49 | 486.64 | 489.20 | 39.9M |
| 2025-01-23 | 485.12 | 487.73 | 485.12 | 487.51 | 37.0M |
| 2025-01-22 | 486.80 | 486.80 | 484.16 | 484.84 | 36.0M |
| 2025-01-21 | 482.85 | 486.89 | 482.85 | 486.58 | 43.0M |
| 2025-01-20 | 483.79 | 485.58 | 482.16 | 482.96 | 14.6M |
| 2025-01-17 | 482.34 | 484.56 | 482.33 | 483.81 | 43.4M |
| 2025-01-16 | 477.52 | 480.29 | 477.21 | 480.17 | 37.3M |
| 2025-01-15 | 474.17 | 477.50 | 474.17 | 476.89 | 39.5M |
| 2025-01-14 | 470.49 | 472.20 | 468.92 | 471.12 | 36.3M |
| 2025-01-13 | 469.69 | 471.22 | 468.48 | 469.53 | 46.9M |
| 2025-01-10 | 479.03 | 479.03 | 471.04 | 472.34 | 65.4M |
| 2025-01-09 | 480.48 | 481.72 | 480.25 | 481.08 | 20.0M |
| 2025-01-08 | 477.91 | 481.35 | 476.69 | 480.92 | 71.0M |
| 2025-01-07 | 480.06 | 482.58 | 477.55 | 478.15 | 57.4M |
| 2025-01-06 | 483.06 | 484.00 | 479.11 | 479.67 | 57.7M |
| 2025-01-03 | 479.65 | 482.08 | 478.91 | 481.77 | 46.6M |
| 2025-01-02 | 481.06 | 482.26 | 476.94 | 478.55 | 51.2M |