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 | 401.80 | 402.98 | 401.80 | 402.72 | 101.3M |
| 2025-09-26 | 401.94 | 403.31 | 401.94 | 402.25 | 120.8M |
| 2025-09-25 | 401.17 | 401.98 | 400.55 | 401.48 | 108.1M |
| 2025-09-24 | 401.54 | 403.04 | 401.54 | 401.98 | 131.3M |
| 2025-09-23 | 401.66 | 402.88 | 400.61 | 400.77 | 110.7M |
| 2025-09-22 | 400.81 | 402.13 | 400.29 | 401.52 | 161.4M |
| 2025-09-19 | 401.75 | 401.75 | 399.31 | 401.05 | 279.8M |
| 2025-09-18 | 399.41 | 400.65 | 399.17 | 399.46 | 84.6M |
| 2025-09-17 | 399.23 | 401.00 | 398.77 | 399.24 | 106.8M |
| 2025-09-16 | 399.50 | 399.79 | 398.58 | 399.13 | 131.8M |
| 2025-09-15 | 399.76 | 399.92 | 398.53 | 399.88 | 123.8M |
| 2025-09-12 | 399.11 | 400.03 | 398.77 | 399.77 | 83.5M |
| 2025-09-11 | 397.70 | 399.67 | 397.70 | 399.32 | 111.3M |
| 2025-09-10 | 396.72 | 397.64 | 396.54 | 397.43 | 123.5M |
| 2025-09-09 | 396.44 | 397.52 | 396.36 | 396.76 | 122.6M |
| 2025-09-08 | 397.20 | 397.23 | 395.37 | 396.86 | 121.0M |
| 2025-09-05 | 396.58 | 397.62 | 395.73 | 397.26 | 95.6M |
| 2025-09-04 | 395.08 | 396.65 | 394.86 | 396.43 | 91.7M |
| 2025-09-03 | 392.54 | 394.43 | 392.54 | 394.31 | 96.3M |
| 2025-09-02 | 393.04 | 393.27 | 391.17 | 392.64 | 103.5M |
| 2025-08-29 | 393.59 | 395.18 | 392.87 | 394.79 | 109.4M |
| 2025-08-28 | 394.42 | 394.57 | 392.36 | 394.04 | 98.5M |
| 2025-08-27 | 392.25 | 394.41 | 392.25 | 394.09 | 126.2M |
| 2025-08-26 | 392.99 | 393.01 | 392.11 | 392.76 | 170.2M |
| 2025-08-25 | 394.78 | 394.78 | 392.64 | 393.01 | 122.7M |
| 2025-08-22 | 393.71 | 395.97 | 393.71 | 395.03 | 136.7M |
| 2025-08-21 | 391.76 | 393.82 | 391.76 | 393.08 | 96.5M |
| 2025-08-20 | 391.69 | 392.91 | 391.69 | 392.19 | 97.7M |
| 2025-08-19 | 391.35 | 392.90 | 391.15 | 391.60 | 76.6M |
| 2025-08-18 | 390.25 | 391.59 | 390.25 | 391.04 | 93.6M |
| 2025-08-15 | 390.01 | 390.83 | 389.38 | 390.62 | 89.4M |
| 2025-08-14 | 389.25 | 390.41 | 388.27 | 390.40 | 75.4M |
| 2025-08-13 | 388.19 | 390.61 | 388.19 | 390.29 | 84.0M |
| 2025-08-12 | 385.75 | 388.00 | 385.32 | 387.60 | 81.9M |
| 2025-08-11 | 384.76 | 385.60 | 384.42 | 385.12 | 105.9M |
| 2025-08-08 | 384.31 | 385.49 | 384.05 | 384.78 | 100.1M |
| 2025-08-07 | 385.04 | 385.87 | 382.87 | 383.44 | 92.7M |
| 2025-08-06 | 383.81 | 384.38 | 382.97 | 384.20 | 116.3M |
| 2025-08-05 | 381.90 | 383.99 | 381.90 | 383.39 | 130.4M |
| 2025-08-01 | 380.88 | 380.94 | 378.38 | 380.26 | 97.2M |
| 2025-07-31 | 383.54 | 384.23 | 381.82 | 382.23 | 94.2M |
| 2025-07-30 | 385.87 | 386.60 | 383.54 | 384.21 | 83.3M |
| 2025-07-29 | 385.20 | 386.39 | 385.20 | 386.15 | 86.1M |
| 2025-07-28 | 385.27 | 386.29 | 384.22 | 384.88 | 84.7M |
| 2025-07-25 | 385.54 | 385.54 | 384.10 | 385.32 | 89.4M |
| 2025-07-24 | 385.56 | 386.50 | 385.17 | 385.20 | 91.9M |
| 2025-07-23 | 385.00 | 386.98 | 385.00 | 385.63 | 88.5M |
| 2025-07-22 | 382.88 | 384.88 | 382.88 | 384.37 | 110.7M |
| 2025-07-21 | 384.11 | 384.44 | 382.39 | 382.63 | 97.1M |
| 2025-07-18 | 383.91 | 384.32 | 383.11 | 383.50 | 80.5M |
| 2025-07-17 | 381.79 | 383.97 | 381.18 | 383.44 | 94.5M |
| 2025-07-16 | 382.82 | 382.83 | 380.34 | 381.81 | 87.9M |
| 2025-07-15 | 384.25 | 384.61 | 382.24 | 382.75 | 96.0M |
| 2025-07-14 | 382.03 | 384.33 | 382.03 | 384.16 | 101.7M |
| 2025-07-11 | 382.08 | 382.46 | 380.37 | 382.06 | 98.2M |
| 2025-07-10 | 381.33 | 383.75 | 381.17 | 383.02 | 134.3M |
| 2025-07-09 | 381.32 | 382.10 | 380.93 | 381.56 | 103.3M |
| 2025-07-08 | 379.86 | 381.15 | 379.71 | 380.86 | 144.1M |
| 2025-07-07 | 380.95 | 381.37 | 379.35 | 379.82 | 166.9M |
| 2025-07-04 | 379.48 | 381.62 | 379.28 | 381.16 | 45.5M |
| 2025-07-03 | 379.05 | 380.55 | 378.56 | 379.64 | 71.4M |
| 2025-07-02 | 379.42 | 379.66 | 377.30 | 378.96 | 109.6M |
| 2025-06-30 | 375.77 | 378.66 | 374.87 | 378.37 | 126.7M |
| 2025-06-27 | 375.45 | 377.82 | 375.01 | 376.38 | 156.6M |
| 2025-06-26 | 374.57 | 375.29 | 374.37 | 375.26 | 117.3M |
| 2025-06-25 | 375.53 | 375.53 | 373.50 | 374.14 | 114.8M |
| 2025-06-24 | 375.09 | 376.96 | 374.90 | 375.65 | 126.8M |
| 2025-06-23 | 373.85 | 375.75 | 373.85 | 375.01 | 150.3M |
| 2025-06-20 | 375.26 | 375.26 | 373.32 | 373.96 | 212.5M |
| 2025-06-19 | 373.12 | 373.78 | 372.91 | 373.68 | 32.1M |
| 2025-06-18 | 373.29 | 374.38 | 373.09 | 373.30 | 101.2M |
| 2025-06-17 | 374.23 | 374.27 | 372.29 | 373.23 | 125.0M |
| 2025-06-16 | 374.65 | 376.23 | 374.25 | 374.45 | 161.2M |
| 2025-06-13 | 375.62 | 375.95 | 373.86 | 374.07 | 151.3M |
| 2025-06-12 | 373.36 | 376.00 | 373.12 | 376.00 | 106.7M |
| 2025-06-11 | 374.17 | 374.41 | 373.24 | 373.36 | 122.7M |
| 2025-06-10 | 372.96 | 373.99 | 372.96 | 373.44 | 128.3M |
| 2025-06-09 | 373.06 | 373.95 | 372.25 | 372.72 | 133.6M |
| 2025-06-06 | 374.22 | 374.22 | 371.85 | 373.00 | 111.7M |
| 2025-06-05 | 373.76 | 373.91 | 372.45 | 373.19 | 108.8M |
| 2025-06-04 | 374.24 | 374.29 | 372.65 | 373.33 | 93.1M |
| 2025-06-03 | 373.46 | 374.41 | 372.81 | 374.23 | 124.3M |
| 2025-06-02 | 372.60 | 373.66 | 371.76 | 373.06 | 126.9M |
| 2025-05-30 | 371.96 | 373.46 | 371.96 | 372.67 | 170.8M |
| 2025-05-29 | 372.82 | 373.77 | 372.07 | 372.71 | 109.4M |
| 2025-05-28 | 372.49 | 372.73 | 371.52 | 372.23 | 119.5M |
| 2025-05-27 | 370.19 | 373.20 | 370.19 | 372.25 | 146.8M |
| 2025-05-26 | 367.30 | 369.26 | 367.30 | 368.30 | 49.8M |
| 2025-05-23 | 364.82 | 366.75 | 364.82 | 366.38 | 87.2M |
| 2025-05-22 | 366.43 | 367.40 | 365.14 | 366.24 | 125.2M |
| 2025-05-21 | 368.69 | 368.74 | 365.83 | 366.61 | 115.0M |
| 2025-05-20 | 367.77 | 370.56 | 367.77 | 369.27 | 129.2M |
| 2025-05-16 | 365.98 | 368.05 | 365.56 | 367.68 | 106.6M |
| 2025-05-15 | 362.72 | 366.91 | 362.72 | 366.30 | 131.9M |
| 2025-05-14 | 363.46 | 363.63 | 361.97 | 363.09 | 101.1M |
| 2025-05-13 | 364.28 | 364.81 | 363.28 | 363.62 | 116.6M |
| 2025-05-12 | 365.75 | 365.75 | 362.76 | 363.42 | 139.0M |
| 2025-05-09 | 363.10 | 364.05 | 361.54 | 361.95 | 123.3M |
| 2025-05-08 | 360.96 | 363.31 | 360.68 | 362.13 | 133.0M |
| 2025-05-07 | 357.65 | 360.32 | 357.65 | 359.77 | 115.9M |
| 2025-05-06 | 356.20 | 358.26 | 355.95 | 357.06 | 119.0M |
| 2025-05-05 | 358.26 | 358.26 | 355.19 | 356.61 | 100.6M |
| 2025-05-02 | 358.49 | 358.52 | 356.69 | 358.19 | 85.9M |
| 2025-05-01 | 357.32 | 359.33 | 356.22 | 356.53 | 89.0M |
| 2025-04-30 | 354.63 | 357.52 | 352.51 | 357.52 | 122.0M |
| 2025-04-29 | 354.24 | 356.77 | 354.24 | 356.02 | 105.1M |
| 2025-04-28 | 353.63 | 355.19 | 353.50 | 354.90 | 115.6M |
| 2025-04-25 | 352.49 | 353.55 | 351.99 | 353.47 | 115.7M |
| 2025-04-24 | 351.64 | 353.97 | 351.64 | 353.48 | 100.0M |
| 2025-04-23 | 352.85 | 353.10 | 350.55 | 351.52 | 90.8M |
| 2025-04-22 | 348.83 | 351.28 | 348.83 | 349.68 | 125.1M |
| 2025-04-21 | 346.78 | 347.21 | 343.87 | 346.54 | 96.0M |
| 2025-04-17 | 345.95 | 348.90 | 345.95 | 347.75 | 117.3M |
| 2025-04-16 | 344.23 | 346.95 | 343.77 | 345.11 | 114.1M |
| 2025-04-15 | 341.94 | 344.78 | 341.91 | 344.23 | 117.6M |
| 2025-04-14 | 339.68 | 342.95 | 338.90 | 341.92 | 129.5M |
| 2025-04-11 | 330.43 | 337.29 | 330.38 | 335.95 | 130.2M |
| 2025-04-10 | 337.93 | 337.93 | 326.81 | 330.56 | 141.3M |
| 2025-04-09 | 326.17 | 341.61 | 324.30 | 340.43 | 168.1M |
| 2025-04-08 | 340.60 | 340.60 | 326.96 | 329.45 | 188.8M |
| 2025-04-07 | 336.28 | 342.25 | 328.23 | 334.83 | 222.8M |
| 2025-04-04 | 351.77 | 351.77 | 341.76 | 342.33 | 211.7M |
| 2025-04-03 | 354.30 | 358.63 | 354.27 | 354.95 | 157.4M |
| 2025-04-02 | 357.88 | 360.66 | 357.19 | 360.66 | 110.2M |
| 2025-04-01 | 357.01 | 359.85 | 355.88 | 359.08 | 108.1M |
| 2025-03-31 | 353.66 | 358.92 | 353.66 | 357.76 | 136.5M |
| 2025-03-28 | 358.47 | 358.47 | 355.80 | 356.25 | 148.3M |
| 2025-03-27 | 357.93 | 360.01 | 357.54 | 358.65 | 106.3M |
| 2025-03-26 | 359.48 | 360.94 | 357.83 | 358.32 | 107.9M |
| 2025-03-25 | 359.62 | 360.58 | 359.07 | 359.22 | 132.5M |
| 2025-03-24 | 357.52 | 360.34 | 357.51 | 359.06 | 176.0M |
| 2025-03-21 | 356.12 | 356.82 | 353.47 | 356.45 | 230.0M |
| 2025-03-20 | 355.97 | 357.70 | 355.60 | 357.23 | 97.0M |
| 2025-03-19 | 354.67 | 357.46 | 354.67 | 357.05 | 102.2M |
| 2025-03-18 | 354.90 | 355.22 | 352.69 | 354.66 | 118.4M |
| 2025-03-17 | 352.25 | 355.25 | 352.25 | 354.78 | 172.0M |
| 2025-03-14 | 350.62 | 353.26 | 350.14 | 352.38 | 118.7M |
| 2025-03-13 | 352.19 | 354.24 | 349.73 | 350.25 | 157.0M |
| 2025-03-12 | 352.36 | 353.99 | 350.74 | 352.72 | 162.9M |
| 2025-03-11 | 353.93 | 354.90 | 349.82 | 351.63 | 168.6M |
| 2025-03-10 | 354.81 | 356.83 | 353.31 | 354.56 | 207.9M |
| 2025-03-07 | 353.48 | 357.98 | 353.25 | 356.88 | 138.5M |
| 2025-03-06 | 354.72 | 355.67 | 352.58 | 353.68 | 167.9M |
| 2025-03-05 | 353.48 | 357.21 | 353.42 | 356.89 | 151.5M |
| 2025-03-04 | 353.41 | 355.68 | 349.20 | 353.75 | 159.8M |
| 2025-03-03 | 358.20 | 360.51 | 355.15 | 356.33 | 155.9M |
| 2025-02-28 | 357.30 | 357.93 | 355.74 | 357.92 | 203.0M |
| 2025-02-27 | 359.74 | 360.35 | 357.20 | 357.22 | 121.5M |
| 2025-02-26 | 359.68 | 361.29 | 358.62 | 359.79 | 89.8M |
| 2025-02-25 | 357.42 | 360.07 | 357.00 | 359.37 | 133.7M |
| 2025-02-24 | 355.90 | 358.68 | 355.90 | 356.95 | 118.4M |
| 2025-02-21 | 357.65 | 357.80 | 354.77 | 355.65 | 109.9M |
| 2025-02-20 | 358.11 | 358.18 | 355.99 | 357.39 | 118.0M |
| 2025-02-19 | 357.07 | 358.31 | 355.54 | 358.14 | 109.1M |
| 2025-02-18 | 356.86 | 358.30 | 356.14 | 357.71 | 137.0M |
| 2025-02-14 | 358.55 | 359.76 | 356.58 | 356.84 | 108.2M |
| 2025-02-13 | 359.21 | 360.52 | 357.94 | 358.25 | 89.5M |
| 2025-02-12 | 357.21 | 358.54 | 357.07 | 358.07 | 90.6M |
| 2025-02-11 | 357.72 | 358.82 | 357.01 | 358.46 | 99.9M |
| 2025-02-10 | 357.17 | 359.09 | 356.94 | 358.37 | 127.7M |
| 2025-02-07 | 358.52 | 358.52 | 355.07 | 356.02 | 106.6M |
| 2025-02-06 | 360.37 | 360.73 | 357.06 | 358.11 | 111.8M |
| 2025-02-05 | 355.94 | 359.24 | 355.15 | 359.23 | 120.4M |
| 2025-02-04 | 354.39 | 356.92 | 354.17 | 355.52 | 111.3M |
| 2025-02-03 | 347.21 | 354.20 | 345.85 | 353.55 | 169.8M |
| 2025-01-31 | 362.23 | 362.55 | 357.89 | 358.42 | 115.7M |
| 2025-01-30 | 361.09 | 364.03 | 361.09 | 362.59 | 105.8M |
| 2025-01-29 | 359.74 | 362.13 | 358.47 | 359.54 | 73.6M |
| 2025-01-28 | 361.58 | 362.04 | 359.30 | 360.41 | 91.6M |
| 2025-01-27 | 362.80 | 363.14 | 360.41 | 361.22 | 102.0M |
| 2025-01-24 | 363.33 | 364.76 | 362.80 | 364.23 | 89.8M |
| 2025-01-23 | 360.54 | 363.59 | 360.54 | 363.32 | 85.7M |
| 2025-01-22 | 360.81 | 361.06 | 359.65 | 360.50 | 98.5M |
| 2025-01-21 | 359.21 | 361.20 | 359.17 | 360.53 | 109.2M |
| 2025-01-20 | 358.00 | 360.13 | 358.00 | 359.84 | 41.3M |
| 2025-01-17 | 357.30 | 358.69 | 357.30 | 358.33 | 103.5M |
| 2025-01-16 | 355.31 | 356.77 | 354.03 | 356.56 | 103.6M |
| 2025-01-15 | 355.45 | 356.51 | 354.64 | 355.16 | 96.7M |
| 2025-01-14 | 354.11 | 354.64 | 351.82 | 352.77 | 101.8M |
| 2025-01-13 | 354.23 | 354.98 | 353.09 | 353.56 | 115.8M |
| 2025-01-10 | 359.03 | 359.03 | 355.03 | 356.37 | 147.3M |
| 2025-01-09 | 359.95 | 360.31 | 359.15 | 360.04 | 51.6M |
| 2025-01-08 | 361.10 | 361.19 | 358.79 | 360.14 | 131.0M |
| 2025-01-07 | 362.90 | 364.11 | 360.97 | 361.54 | 113.9M |
| 2025-01-06 | 365.06 | 365.47 | 361.40 | 361.81 | 122.8M |
| 2025-01-03 | 362.49 | 364.84 | 362.49 | 363.92 | 91.6M |
| 2025-01-02 | 362.52 | 363.61 | 360.43 | 362.04 | 109.5M |