149.35
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 | 130.61 | 131.73 | 129.99 | 131.73 | 27.7M |
| 2024-12-30 | 131.63 | 132.24 | 130.60 | 130.60 | 25.9M |
| 2024-12-27 | 132.58 | 133.06 | 131.64 | 131.64 | 0.0M |
| 2024-12-26 | 131.44 | 132.93 | 131.44 | 132.38 | 32.5M |
| 2024-12-25 | 131.24 | 132.09 | 130.75 | 131.13 | 21.0M |
| 2024-12-24 | 130.59 | 132.33 | 130.59 | 131.22 | 26.9M |
| 2024-12-23 | 128.32 | 130.91 | 128.32 | 130.46 | 28.7M |
| 2024-12-20 | 128.57 | 129.47 | 128.25 | 128.25 | 50.9M |
| 2024-12-19 | 129.42 | 129.42 | 128.32 | 128.66 | 29.2M |
| 2024-12-18 | 128.98 | 129.98 | 128.87 | 129.69 | 25.7M |
| 2024-12-17 | 128.43 | 129.53 | 128.43 | 129.18 | 27.3M |
| 2024-12-16 | 131.17 | 131.37 | 128.35 | 128.35 | 36.1M |
| 2024-12-13 | 132.94 | 133.80 | 130.90 | 131.04 | 43.9M |
| 2024-12-12 | 131.48 | 134.27 | 131.48 | 132.94 | 31.9M |
| 2024-12-11 | 133.41 | 133.41 | 131.45 | 131.45 | 37.3M |
| 2024-12-10 | 134.22 | 135.30 | 133.18 | 133.44 | 33.6M |
| 2024-12-09 | 135.74 | 136.22 | 134.20 | 134.20 | 45.0M |
| 2024-12-06 | 136.72 | 137.84 | 135.61 | 135.74 | 39.3M |
| 2024-12-05 | 136.92 | 137.59 | 136.65 | 136.71 | 45.3M |
| 2024-12-04 | 137.12 | 137.59 | 136.72 | 136.78 | 29.7M |
| 2024-12-03 | 136.10 | 137.39 | 136.10 | 137.08 | 29.9M |
| 2024-12-02 | 136.40 | 137.33 | 135.83 | 136.03 | 37.1M |
| 2024-11-29 | 133.34 | 136.90 | 132.06 | 136.34 | 37.2M |
| 2024-11-28 | 134.53 | 135.01 | 132.58 | 133.39 | 36.1M |
| 2024-11-27 | 136.27 | 136.88 | 134.38 | 134.38 | 38.8M |
| 2024-11-26 | 136.66 | 137.45 | 136.24 | 136.28 | 42.3M |
| 2024-11-25 | 135.05 | 136.83 | 135.05 | 136.71 | 54.2M |
| 2024-11-22 | 134.90 | 135.71 | 134.90 | 134.99 | 36.2M |
| 2024-11-21 | 135.10 | 135.47 | 134.64 | 134.81 | 37.1M |
| 2024-11-20 | 133.61 | 135.27 | 133.10 | 134.98 | 41.7M |
| 2024-11-19 | 133.27 | 133.60 | 132.17 | 133.41 | 37.4M |
| 2024-11-18 | 134.02 | 134.20 | 133.11 | 133.17 | 35.7M |
| 2024-11-15 | 134.86 | 135.26 | 133.45 | 133.75 | 44.1M |
| 2024-11-14 | 136.16 | 136.63 | 134.76 | 134.76 | 53.4M |
| 2024-11-13 | 136.33 | 137.01 | 136.07 | 136.12 | 57.5M |
| 2024-11-12 | 138.00 | 138.00 | 136.01 | 136.33 | 62.3M |
| 2024-11-11 | 137.40 | 138.16 | 137.01 | 138.16 | 55.0M |
| 2024-11-08 | 136.71 | 138.12 | 136.71 | 137.31 | 58.7M |
| 2024-11-07 | 135.45 | 137.20 | 135.40 | 136.67 | 37.7M |
| 2024-11-06 | 137.73 | 137.73 | 135.49 | 135.49 | 39.3M |
| 2024-11-05 | 137.04 | 137.90 | 136.81 | 137.77 | 29.7M |
| 2024-11-04 | 137.36 | 137.56 | 136.66 | 136.79 | 30.9M |
| 2024-11-01 | 135.47 | 137.33 | 134.61 | 137.33 | 34.2M |
| 2024-10-30 | 136.37 | 137.10 | 135.65 | 135.65 | 29.1M |
| 2024-10-29 | 137.94 | 138.14 | 135.74 | 136.29 | 44.1M |
| 2024-10-28 | 138.55 | 138.98 | 137.65 | 138.00 | 38.1M |
| 2024-10-25 | 138.67 | 139.25 | 138.42 | 138.48 | 47.2M |
| 2024-10-24 | 138.66 | 139.65 | 138.43 | 138.44 | 110.0M |
| 2024-10-23 | 138.76 | 139.90 | 138.59 | 138.59 | 115.7M |
| 2024-10-22 | 138.82 | 139.03 | 138.20 | 138.79 | 47.1M |
| 2024-10-21 | 137.94 | 138.94 | 137.94 | 138.85 | 67.4M |
| 2024-10-18 | 137.96 | 139.12 | 137.73 | 137.82 | 82.7M |
| 2024-10-17 | 137.19 | 138.56 | 136.96 | 137.93 | 67.6M |
| 2024-10-16 | 137.50 | 137.52 | 136.42 | 137.20 | 56.9M |
| 2024-10-15 | 137.99 | 138.61 | 137.46 | 137.51 | 47.3M |
| 2024-10-14 | 137.43 | 137.98 | 136.50 | 137.98 | 52.7M |
| 2024-10-11 | 138.33 | 138.68 | 137.46 | 137.46 | 82.1M |
| 2024-10-09 | 140.51 | 141.09 | 138.28 | 138.28 | 76.2M |
| 2024-10-08 | 141.27 | 141.27 | 139.63 | 140.42 | 69.5M |
| 2024-10-07 | 140.97 | 141.68 | 140.53 | 141.31 | 62.1M |
| 2024-10-04 | 141.63 | 141.97 | 140.44 | 140.78 | 63.0M |
| 2024-10-01 | 142.13 | 142.76 | 141.27 | 141.79 | 66.9M |
| 2024-09-30 | 142.44 | 144.05 | 142.07 | 142.07 | 84.9M |
| 2024-09-27 | 141.02 | 143.03 | 141.02 | 142.47 | 116.6M |
| 2024-09-26 | 142.58 | 143.20 | 140.75 | 140.75 | 70.1M |
| 2024-09-25 | 141.96 | 142.98 | 141.96 | 142.48 | 78.3M |
| 2024-09-24 | 143.94 | 144.06 | 141.28 | 141.78 | 94.6M |
| 2024-09-23 | 145.51 | 146.01 | 143.94 | 143.94 | 284.8M |
| 2024-09-20 | 144.46 | 145.48 | 144.46 | 145.48 | 279.7M |
| 2024-09-19 | 142.05 | 144.31 | 142.05 | 144.31 | 128.9M |
| 2024-09-18 | 141.61 | 143.23 | 141.60 | 141.81 | 203.2M |
| 2024-09-16 | 140.02 | 141.77 | 140.02 | 141.64 | 131.4M |
| 2024-09-13 | 140.91 | 141.20 | 139.99 | 139.99 | 52.1M |
| 2024-09-12 | 138.66 | 140.78 | 138.66 | 140.67 | 76.7M |
| 2024-09-11 | 138.27 | 139.28 | 138.27 | 138.67 | 56.1M |
| 2024-09-10 | 139.31 | 140.58 | 138.03 | 138.46 | 72.1M |
| 2024-09-09 | 138.93 | 139.05 | 137.26 | 138.92 | 52.2M |
| 2024-09-06 | 137.49 | 139.15 | 136.96 | 139.14 | 56.7M |
| 2024-09-05 | 138.01 | 139.68 | 137.23 | 137.45 | 87.0M |
| 2024-09-04 | 141.72 | 141.72 | 135.94 | 137.62 | 99.0M |
| 2024-09-03 | 143.44 | 143.80 | 142.41 | 142.41 | 69.3M |
| 2024-09-02 | 143.96 | 144.65 | 142.83 | 143.36 | 73.4M |
| 2024-08-30 | 143.33 | 144.60 | 143.32 | 143.76 | 161.7M |
| 2024-08-29 | 143.21 | 143.45 | 142.07 | 143.06 | 221.6M |
| 2024-08-28 | 143.08 | 144.31 | 143.08 | 143.27 | 97.0M |
| 2024-08-27 | 142.47 | 142.95 | 141.97 | 142.94 | 115.5M |
| 2024-08-26 | 142.13 | 143.75 | 142.13 | 142.62 | 103.8M |
| 2024-08-23 | 142.11 | 142.12 | 140.79 | 142.03 | 281.6M |
| 2024-08-22 | 141.74 | 143.07 | 141.74 | 142.32 | 144.3M |
| 2024-08-21 | 141.59 | 142.26 | 140.97 | 141.73 | 59.6M |
| 2024-08-20 | 140.17 | 142.18 | 140.17 | 141.33 | 50.8M |
| 2024-08-19 | 139.48 | 140.57 | 139.48 | 139.71 | 41.0M |
| 2024-08-16 | 139.78 | 141.46 | 139.00 | 139.46 | 48.5M |
| 2024-08-15 | 138.22 | 140.25 | 138.12 | 139.72 | 49.2M |
| 2024-08-14 | 140.48 | 141.22 | 138.13 | 138.32 | 76.0M |
| 2024-08-13 | 139.69 | 140.42 | 139.26 | 140.34 | 55.8M |
| 2024-08-12 | 138.21 | 140.44 | 138.21 | 139.38 | 46.2M |
| 2024-08-09 | 136.18 | 139.17 | 136.18 | 138.01 | 60.8M |
| 2024-08-08 | 137.09 | 137.09 | 135.00 | 135.26 | 50.8M |
| 2024-08-07 | 131.93 | 137.70 | 131.93 | 137.48 | 54.9M |
| 2024-08-06 | 131.69 | 133.76 | 125.81 | 131.82 | 90.1M |
| 2024-08-05 | 139.24 | 139.24 | 129.58 | 130.03 | 112.6M |
| 2024-08-02 | 145.18 | 145.18 | 140.50 | 140.71 | 55.5M |
| 2024-08-01 | 142.76 | 145.94 | 142.76 | 145.86 | 63.9M |
| 2024-07-31 | 142.31 | 143.42 | 141.89 | 142.72 | 63.9M |
| 2024-07-30 | 140.89 | 142.61 | 139.86 | 142.61 | 47.1M |
| 2024-07-29 | 144.50 | 145.11 | 141.12 | 141.12 | 57.0M |
| 2024-07-26 | 145.52 | 145.52 | 143.25 | 143.95 | 58.8M |
| 2024-07-23 | 142.99 | 145.72 | 142.99 | 145.72 | 63.6M |
| 2024-07-22 | 145.70 | 146.95 | 142.04 | 142.94 | 93.3M |
| 2024-07-19 | 148.19 | 148.95 | 145.73 | 145.73 | 134.9M |
| 2024-07-18 | 149.07 | 149.34 | 147.19 | 148.08 | 120.3M |
| 2024-07-17 | 145.84 | 149.26 | 145.84 | 148.44 | 104.1M |
| 2024-07-16 | 146.40 | 147.31 | 145.62 | 145.83 | 55.9M |
| 2024-07-15 | 144.38 | 146.99 | 144.38 | 146.32 | 108.4M |
| 2024-07-12 | 143.70 | 144.62 | 143.49 | 144.25 | 87.9M |
| 2024-07-11 | 144.60 | 144.75 | 143.41 | 143.54 | 73.0M |
| 2024-07-10 | 144.48 | 145.60 | 144.48 | 144.63 | 44.4M |
| 2024-07-09 | 146.81 | 147.17 | 143.68 | 144.52 | 84.1M |
| 2024-07-08 | 146.81 | 149.15 | 146.43 | 146.81 | 107.4M |
| 2024-07-05 | 145.60 | 147.26 | 145.60 | 146.59 | 99.5M |
| 2024-07-04 | 146.57 | 146.97 | 144.27 | 145.55 | 83.7M |
| 2024-07-03 | 146.33 | 147.30 | 146.18 | 146.40 | 82.3M |
| 2024-07-02 | 147.30 | 147.61 | 145.86 | 146.06 | 70.9M |
| 2024-07-01 | 144.93 | 148.34 | 144.93 | 147.18 | 79.1M |
| 2024-06-28 | 143.27 | 145.42 | 143.27 | 144.79 | 63.8M |
| 2024-06-27 | 144.67 | 145.55 | 143.04 | 143.26 | 106.4M |
| 2024-06-26 | 140.66 | 144.78 | 140.66 | 144.51 | 97.0M |
| 2024-06-25 | 140.24 | 141.14 | 139.39 | 140.63 | 53.9M |
| 2024-06-24 | 140.67 | 141.31 | 139.98 | 140.05 | 65.2M |
| 2024-06-21 | 140.93 | 141.97 | 140.48 | 140.70 | 92.7M |
| 2024-06-20 | 139.68 | 140.98 | 139.68 | 140.69 | 50.8M |
| 2024-06-19 | 140.35 | 140.96 | 139.94 | 139.95 | 62.1M |
| 2024-06-18 | 139.48 | 140.69 | 139.48 | 140.37 | 54.4M |
| 2024-06-17 | 138.43 | 140.17 | 138.43 | 139.20 | 59.0M |
| 2024-06-14 | 139.16 | 139.31 | 138.19 | 138.41 | 40.7M |
| 2024-06-13 | 138.64 | 139.37 | 138.32 | 138.88 | 45.6M |
| 2024-06-12 | 138.98 | 140.05 | 138.55 | 138.64 | 60.4M |
| 2024-06-11 | 139.26 | 140.37 | 138.62 | 138.82 | 80.2M |
| 2024-06-07 | 137.77 | 139.60 | 137.64 | 139.21 | 54.8M |
| 2024-06-06 | 138.60 | 139.78 | 137.50 | 137.80 | 67.2M |
| 2024-06-05 | 136.15 | 138.79 | 136.15 | 138.57 | 61.2M |
| 2024-06-04 | 136.14 | 136.78 | 136.00 | 136.13 | 43.9M |
| 2024-06-03 | 135.69 | 136.59 | 135.61 | 136.10 | 51.3M |
| 2024-05-31 | 134.25 | 136.76 | 134.25 | 135.62 | 84.9M |
| 2024-05-30 | 135.38 | 135.38 | 134.25 | 134.25 | 48.5M |
| 2024-05-29 | 135.79 | 136.06 | 134.84 | 135.38 | 47.1M |
| 2024-05-28 | 135.13 | 135.65 | 134.91 | 135.57 | 50.9M |
| 2024-05-27 | 135.02 | 135.61 | 134.73 | 135.11 | 39.9M |
| 2024-05-24 | 134.70 | 135.13 | 133.96 | 134.64 | 36.0M |
| 2024-05-23 | 136.16 | 136.39 | 134.85 | 134.85 | 60.8M |
| 2024-05-22 | 137.54 | 137.57 | 136.02 | 136.21 | 52.1M |
| 2024-05-21 | 138.66 | 139.07 | 137.23 | 137.45 | 69.7M |
| 2024-05-20 | 138.30 | 139.54 | 137.29 | 138.03 | 74.7M |
| 2024-05-17 | 136.42 | 138.68 | 135.97 | 138.20 | 97.7M |
| 2024-05-16 | 133.97 | 136.04 | 133.97 | 135.77 | 66.8M |
| 2024-05-15 | 132.84 | 134.48 | 132.84 | 133.54 | 55.6M |
| 2024-05-14 | 131.98 | 132.91 | 131.98 | 132.77 | 57.5M |
| 2024-05-13 | 131.65 | 132.63 | 131.31 | 131.79 | 70.6M |
| 2024-05-10 | 130.74 | 131.64 | 130.48 | 131.61 | 70.5M |
| 2024-05-09 | 132.28 | 132.98 | 130.56 | 130.57 | 86.4M |
| 2024-05-08 | 131.42 | 132.47 | 131.42 | 132.18 | 59.7M |
| 2024-05-07 | 132.54 | 133.13 | 131.09 | 131.36 | 58.3M |
| 2024-05-06 | 132.84 | 133.57 | 132.17 | 132.45 | 49.1M |
| 2024-05-03 | 134.20 | 134.48 | 132.62 | 132.68 | 55.1M |
| 2024-05-02 | 133.68 | 134.45 | 133.65 | 133.83 | 52.4M |
| 2024-04-30 | 134.25 | 134.86 | 133.42 | 133.64 | 54.4M |
| 2024-04-29 | 131.33 | 134.30 | 131.33 | 134.30 | 66.8M |
| 2024-04-26 | 130.92 | 131.75 | 130.92 | 131.09 | 37.4M |
| 2024-04-25 | 131.27 | 131.46 | 130.73 | 130.81 | 40.9M |
| 2024-04-24 | 130.01 | 131.46 | 130.01 | 131.42 | 48.7M |
| 2024-04-23 | 128.30 | 130.19 | 128.30 | 129.92 | 46.5M |
| 2024-04-22 | 128.14 | 130.01 | 127.62 | 128.06 | 53.9M |
| 2024-04-19 | 131.79 | 131.82 | 126.17 | 128.02 | 80.5M |
| 2024-04-18 | 132.66 | 132.77 | 131.70 | 132.11 | 57.9M |
| 2024-04-17 | 131.91 | 133.75 | 131.91 | 132.88 | 48.5M |
| 2024-04-16 | 135.54 | 135.54 | 131.13 | 131.88 | 78.7M |
| 2024-04-15 | 136.64 | 137.57 | 135.59 | 135.59 | 60.5M |
| 2024-04-12 | 136.52 | 137.29 | 136.18 | 136.66 | 64.7M |
| 2024-04-11 | 137.54 | 137.89 | 136.41 | 136.41 | 64.2M |
| 2024-04-10 | 136.14 | 138.23 | 136.14 | 137.55 | 82.7M |
| 2024-04-09 | 136.43 | 137.23 | 136.12 | 136.12 | 66.1M |
| 2024-04-08 | 136.32 | 137.31 | 136.01 | 136.32 | 86.4M |
| 2024-04-03 | 135.26 | 136.48 | 134.48 | 136.19 | 64.4M |
| 2024-04-02 | 134.25 | 135.40 | 134.25 | 135.22 | 76.5M |
| 2024-04-01 | 132.70 | 134.98 | 132.70 | 134.21 | 62.9M |
| 2024-03-29 | 133.33 | 133.70 | 132.54 | 132.63 | 51.6M |
| 2024-03-28 | 133.31 | 134.23 | 133.07 | 133.19 | 74.0M |
| 2024-03-27 | 130.54 | 133.73 | 130.54 | 133.35 | 85.9M |
| 2024-03-26 | 132.07 | 132.74 | 130.17 | 130.51 | 59.3M |
| 2024-03-25 | 130.65 | 132.62 | 130.65 | 131.86 | 86.6M |
| 2024-03-22 | 130.97 | 131.08 | 129.79 | 130.56 | 45.0M |
| 2024-03-21 | 130.53 | 131.25 | 130.53 | 130.96 | 52.3M |
| 2024-03-20 | 130.37 | 130.87 | 129.92 | 130.17 | 56.3M |
| 2024-03-19 | 130.40 | 130.95 | 130.10 | 130.10 | 45.1M |
| 2024-03-18 | 129.25 | 130.33 | 129.25 | 130.30 | 43.6M |
| 2024-03-15 | 129.66 | 129.82 | 128.85 | 129.09 | 54.2M |
| 2024-03-14 | 129.17 | 130.32 | 129.15 | 129.45 | 54.6M |
| 2024-03-13 | 130.96 | 131.43 | 129.07 | 129.31 | 58.4M |
| 2024-03-12 | 129.61 | 130.96 | 129.61 | 130.82 | 43.5M |
| 2024-03-11 | 129.15 | 129.78 | 128.76 | 129.53 | 52.8M |
| 2024-03-08 | 132.62 | 132.81 | 128.96 | 128.99 | 91.3M |
| 2024-03-07 | 133.69 | 134.12 | 131.77 | 132.67 | 101.9M |
| 2024-03-06 | 133.79 | 134.72 | 133.54 | 133.65 | 69.0M |
| 2024-03-05 | 133.82 | 135.21 | 133.66 | 133.66 | 72.6M |
| 2024-03-04 | 133.03 | 134.75 | 133.03 | 133.76 | 71.2M |
| 2024-03-01 | 133.10 | 133.34 | 132.71 | 132.98 | 62.5M |
| 2024-02-29 | 133.05 | 133.30 | 132.00 | 132.92 | 97.7M |
| 2024-02-27 | 133.40 | 134.49 | 132.14 | 132.98 | 190.3M |
| 2024-02-26 | 129.66 | 133.71 | 129.66 | 133.38 | 133.8M |
| 2024-02-23 | 129.84 | 130.43 | 129.60 | 129.60 | 62.1M |
| 2024-02-22 | 129.80 | 130.10 | 129.40 | 129.57 | 42.6M |
| 2024-02-21 | 129.27 | 130.24 | 129.27 | 129.80 | 55.1M |
| 2024-02-20 | 129.22 | 129.79 | 129.16 | 129.16 | 47.5M |
| 2024-02-19 | 128.21 | 129.38 | 128.21 | 129.21 | 64.6M |
| 2024-02-16 | 126.79 | 128.32 | 126.79 | 128.10 | 59.7M |
| 2024-02-15 | 126.10 | 126.94 | 125.83 | 126.63 | 59.3M |
| 2024-02-05 | 126.51 | 126.54 | 125.81 | 126.09 | 36.5M |
| 2024-02-02 | 127.03 | 127.42 | 126.50 | 126.57 | 35.1M |
| 2024-02-01 | 127.00 | 127.36 | 126.86 | 127.01 | 40.8M |
| 2024-01-31 | 127.26 | 127.64 | 126.95 | 126.95 | 35.4M |
| 2024-01-30 | 127.94 | 128.54 | 127.16 | 127.26 | 39.3M |
| 2024-01-29 | 126.75 | 127.80 | 126.75 | 127.80 | 30.4M |
| 2024-01-26 | 126.63 | 127.29 | 126.58 | 126.80 | 31.9M |
| 2024-01-25 | 127.17 | 127.86 | 126.59 | 126.60 | 32.4M |
| 2024-01-24 | 126.34 | 127.71 | 126.34 | 127.03 | 33.5M |
| 2024-01-23 | 126.20 | 126.51 | 126.04 | 126.33 | 32.4M |
| 2024-01-22 | 126.15 | 126.57 | 125.97 | 126.16 | 34.6M |
| 2024-01-19 | 126.08 | 126.56 | 125.82 | 126.05 | 49.9M |
| 2024-01-18 | 125.52 | 126.71 | 125.40 | 126.05 | 53.3M |
| 2024-01-17 | 128.52 | 128.52 | 125.44 | 125.47 | 71.1M |
| 2024-01-16 | 128.95 | 129.13 | 127.85 | 127.85 | 54.6M |
| 2024-01-15 | 127.63 | 129.52 | 127.63 | 129.10 | 0.0M |
| 2024-01-12 | 127.64 | 128.22 | 127.42 | 127.45 | 32.4M |
| 2024-01-11 | 127.24 | 127.66 | 126.87 | 127.65 | 43.2M |
| 2024-01-10 | 127.99 | 128.01 | 127.17 | 127.24 | 51.1M |
| 2024-01-09 | 129.18 | 129.62 | 127.81 | 128.14 | 60.7M |
| 2024-01-08 | 128.81 | 129.65 | 128.70 | 128.97 | 72.4M |
| 2024-01-05 | 126.89 | 128.67 | 126.89 | 128.67 | 91.2M |
| 2024-01-04 | 126.60 | 127.58 | 126.56 | 126.83 | 56.4M |
| 2024-01-03 | 127.90 | 127.95 | 126.55 | 126.55 | 62.2M |
| 2024-01-02 | 127.98 | 128.25 | 127.66 | 127.90 | 41.8M |