| 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 | 246.32 | 258.10 | 245.49 | 256.12 | 3.5M |
| 2025-09-25 | 244.09 | 246.13 | 242.62 | 245.11 | 1.2M |
| 2025-09-24 | 253.06 | 253.06 | 239.46 | 244.12 | 2.1M |
| 2025-09-23 | 251.64 | 254.12 | 250.84 | 251.28 | 1.6M |
| 2025-09-22 | 249.39 | 255.33 | 249.39 | 251.64 | 1.6M |
| 2025-09-19 | 251.96 | 252.40 | 247.81 | 250.85 | 3.6M |
| 2025-09-18 | 251.09 | 252.61 | 249.11 | 249.74 | 2.2M |
| 2025-09-17 | 248.00 | 251.20 | 245.70 | 250.52 | 1.7M |
| 2025-09-16 | 247.54 | 250.96 | 246.72 | 247.73 | 1.8M |
| 2025-09-15 | 246.25 | 250.25 | 245.92 | 247.25 | 1.3M |
| 2025-09-12 | 245.97 | 248.30 | 244.03 | 246.26 | 1.0M |
| 2025-09-11 | 246.07 | 248.00 | 244.89 | 246.54 | 1.0M |
| 2025-09-10 | 248.58 | 248.58 | 243.46 | 244.04 | 1.1M |
| 2025-09-09 | 249.28 | 250.00 | 247.27 | 247.86 | 1.0M |
| 2025-09-08 | 241.78 | 250.45 | 241.40 | 248.78 | 2.2M |
| 2025-09-05 | 242.00 | 242.69 | 236.94 | 239.68 | 1.0M |
| 2025-09-04 | 238.53 | 240.84 | 237.37 | 240.65 | 0.9M |
| 2025-09-03 | 241.00 | 242.30 | 237.03 | 238.86 | 1.2M |
| 2025-09-02 | 231.16 | 241.08 | 229.33 | 240.95 | 1.9M |
| 2025-08-29 | 234.28 | 235.99 | 232.61 | 233.27 | 1.0M |
| 2025-08-28 | 230.64 | 235.03 | 230.64 | 234.90 | 1.1M |
| 2025-08-27 | 230.52 | 232.34 | 228.75 | 232.03 | 1.0M |
| 2025-08-26 | 231.36 | 233.55 | 230.33 | 230.82 | 2.2M |
| 2025-08-25 | 228.67 | 232.99 | 228.50 | 231.83 | 1.2M |
| 2025-08-22 | 228.67 | 230.07 | 226.75 | 229.03 | 1.1M |
| 2025-08-21 | 227.47 | 228.79 | 226.28 | 227.87 | 1.0M |
| 2025-08-20 | 227.38 | 229.45 | 225.54 | 228.67 | 1.3M |
| 2025-08-19 | 232.10 | 232.45 | 227.75 | 228.36 | 1.4M |
| 2025-08-18 | 233.47 | 235.60 | 231.52 | 232.55 | 1.4M |
| 2025-08-15 | 233.65 | 233.65 | 229.59 | 232.18 | 1.4M |
| 2025-08-14 | 235.30 | 238.39 | 232.20 | 233.16 | 1.7M |
| 2025-08-13 | 233.29 | 236.24 | 230.70 | 236.14 | 2.1M |
| 2025-08-12 | 224.44 | 232.78 | 224.20 | 232.56 | 2.4M |
| 2025-08-11 | 219.36 | 226.57 | 218.40 | 222.67 | 3.2M |
| 2025-08-08 | 237.52 | 239.14 | 216.34 | 217.37 | 5.6M |
| 2025-08-07 | 227.75 | 228.51 | 222.38 | 226.49 | 2.3M |
| 2025-08-06 | 226.66 | 227.67 | 224.00 | 227.21 | 1.5M |
| 2025-08-05 | 226.18 | 227.99 | 225.41 | 225.92 | 1.4M |
| 2025-08-04 | 222.84 | 226.39 | 221.62 | 225.99 | 1.9M |
| 2025-08-01 | 222.82 | 222.82 | 219.07 | 220.58 | 1.4M |
| 2025-07-31 | 224.62 | 225.31 | 222.30 | 222.73 | 1.6M |
| 2025-07-30 | 224.05 | 225.92 | 223.05 | 223.81 | 1.5M |
| 2025-07-29 | 227.15 | 227.36 | 222.50 | 223.98 | 1.9M |
| 2025-07-28 | 228.23 | 228.66 | 224.41 | 226.10 | 1.4M |
| 2025-07-25 | 226.00 | 227.21 | 223.04 | 224.75 | 1.9M |
| 2025-07-24 | 228.18 | 229.41 | 225.33 | 225.75 | 1.6M |
| 2025-07-23 | 230.45 | 231.29 | 227.87 | 228.73 | 1.3M |
| 2025-07-22 | 232.13 | 232.85 | 229.10 | 231.07 | 1.8M |
| 2025-07-21 | 232.08 | 233.24 | 230.06 | 231.63 | 1.4M |
| 2025-07-18 | 233.97 | 234.95 | 227.45 | 231.18 | 3.2M |
| 2025-07-17 | 238.73 | 238.96 | 230.40 | 233.92 | 2.1M |
| 2025-07-16 | 238.79 | 239.60 | 236.91 | 238.73 | 1.7M |
| 2025-07-15 | 237.80 | 241.07 | 236.20 | 237.70 | 2.2M |
| 2025-07-14 | 234.00 | 239.16 | 233.50 | 238.46 | 1.3M |
| 2025-07-11 | 235.78 | 236.53 | 233.15 | 233.92 | 1.4M |
| 2025-07-10 | 241.67 | 242.53 | 234.60 | 235.33 | 2.5M |
| 2025-07-09 | 241.35 | 243.18 | 240.16 | 242.23 | 1.4M |
| 2025-07-08 | 242.53 | 243.13 | 239.51 | 240.56 | 1.1M |
| 2025-07-07 | 240.64 | 243.19 | 239.84 | 242.53 | 1.9M |
| 2025-07-03 | 240.16 | 240.99 | 237.01 | 240.11 | 1.0M |
| 2025-07-02 | 239.93 | 242.28 | 238.82 | 239.51 | 1.6M |
| 2025-07-01 | 242.43 | 243.90 | 238.11 | 240.10 | 1.9M |
| 2025-06-30 | 242.68 | 244.50 | 237.31 | 242.85 | 3.2M |
| 2025-06-27 | 239.55 | 241.91 | 238.88 | 241.44 | 4.6M |
| 2025-06-26 | 241.38 | 242.76 | 238.66 | 239.33 | 1.7M |
| 2025-06-25 | 243.47 | 244.44 | 240.81 | 241.64 | 1.5M |
| 2025-06-24 | 242.37 | 245.08 | 240.62 | 243.05 | 1.9M |
| 2025-06-23 | 238.31 | 241.96 | 235.55 | 241.59 | 1.7M |
| 2025-06-20 | 240.09 | 242.28 | 236.98 | 238.37 | 3.4M |
| 2025-06-18 | 237.70 | 242.09 | 235.67 | 238.50 | 2.5M |
| 2025-06-17 | 238.61 | 239.56 | 236.15 | 237.52 | 1.7M |
| 2025-06-16 | 230.95 | 240.44 | 230.67 | 238.60 | 2.2M |
| 2025-06-13 | 232.93 | 235.80 | 229.59 | 230.23 | 2.0M |
| 2025-06-12 | 234.12 | 237.39 | 233.61 | 234.46 | 1.4M |
| 2025-06-11 | 234.33 | 235.67 | 232.24 | 234.74 | 1.3M |
| 2025-06-10 | 233.47 | 235.62 | 231.90 | 234.91 | 1.6M |
| 2025-06-09 | 232.27 | 234.33 | 230.39 | 233.50 | 1.4M |
| 2025-06-06 | 232.98 | 233.20 | 230.47 | 232.72 | 1.5M |
| 2025-06-05 | 229.55 | 232.78 | 228.83 | 231.03 | 2.3M |
| 2025-06-04 | 229.52 | 230.40 | 227.20 | 229.18 | 1.8M |
| 2025-06-03 | 227.00 | 229.85 | 224.00 | 229.65 | 1.8M |
| 2025-06-02 | 226.10 | 227.63 | 222.12 | 227.60 | 2.5M |
| 2025-05-30 | 225.40 | 226.95 | 224.26 | 226.28 | 3.6M |
| 2025-05-29 | 228.66 | 228.66 | 223.72 | 225.39 | 2.1M |
| 2025-05-28 | 226.34 | 229.88 | 226.34 | 228.33 | 2.1M |
| 2025-05-27 | 226.00 | 227.50 | 224.00 | 226.27 | 2.4M |
| 2025-05-23 | 225.92 | 226.16 | 224.00 | 224.99 | 1.9M |
| 2025-05-22 | 228.03 | 228.40 | 223.12 | 226.01 | 4.8M |
| 2025-05-21 | 228.03 | 231.64 | 226.67 | 226.76 | 6.1M |
| 2025-05-20 | 233.02 | 237.62 | 232.54 | 237.50 | 1.7M |
| 2025-05-19 | 226.74 | 235.72 | 225.45 | 234.66 | 2.2M |
| 2025-05-16 | 236.58 | 240.78 | 226.11 | 226.74 | 4.4M |
| 2025-05-15 | 228.75 | 233.76 | 228.40 | 232.34 | 3.1M |
| 2025-05-14 | 225.71 | 229.67 | 224.89 | 229.50 | 2.1M |
| 2025-05-13 | 225.86 | 228.30 | 224.31 | 226.16 | 2.1M |
| 2025-05-12 | 226.08 | 227.89 | 219.41 | 226.25 | 2.1M |
| 2025-05-09 | 225.45 | 227.49 | 223.05 | 226.55 | 1.5M |
| 2025-05-08 | 227.11 | 227.98 | 224.39 | 225.45 | 1.8M |
| 2025-05-07 | 232.11 | 232.94 | 225.34 | 226.34 | 2.8M |
| 2025-05-06 | 223.51 | 232.21 | 222.24 | 231.84 | 2.8M |
| 2025-05-05 | 218.50 | 225.82 | 217.74 | 225.32 | 2.8M |
| 2025-05-02 | 214.45 | 224.72 | 211.00 | 219.50 | 9.0M |
| 2025-05-01 | 234.12 | 238.00 | 233.42 | 235.17 | 2.2M |
| 2025-04-30 | 227.00 | 234.09 | 225.40 | 233.32 | 2.2M |
| 2025-04-29 | 225.20 | 231.23 | 225.20 | 230.71 | 1.6M |
| 2025-04-28 | 227.25 | 229.00 | 223.59 | 225.55 | 2.1M |
| 2025-04-25 | 222.65 | 225.49 | 222.28 | 225.38 | 1.5M |
| 2025-04-24 | 213.80 | 224.58 | 213.30 | 222.69 | 3.0M |
| 2025-04-23 | 212.07 | 215.97 | 211.00 | 213.30 | 1.7M |
| 2025-04-22 | 208.13 | 211.75 | 207.07 | 209.97 | 1.5M |
| 2025-04-21 | 210.84 | 211.34 | 202.41 | 205.16 | 1.7M |
| 2025-04-17 | 213.67 | 214.80 | 211.46 | 212.77 | 1.1M |
| 2025-04-16 | 213.80 | 215.85 | 209.17 | 211.40 | 1.2M |
| 2025-04-15 | 212.75 | 215.35 | 211.95 | 214.60 | 1.3M |
| 2025-04-14 | 214.00 | 216.00 | 210.99 | 212.95 | 1.2M |
| 2025-04-11 | 204.83 | 212.85 | 202.26 | 212.07 | 2.6M |
| 2025-04-10 | 205.01 | 206.36 | 196.65 | 204.41 | 2.3M |
| 2025-04-09 | 194.34 | 209.39 | 194.12 | 208.13 | 2.8M |
| 2025-04-08 | 201.61 | 205.21 | 193.11 | 196.25 | 2.2M |
| 2025-04-07 | 190.92 | 201.13 | 188.56 | 197.53 | 3.6M |
| 2025-04-04 | 205.10 | 208.33 | 194.18 | 194.58 | 3.7M |
| 2025-04-03 | 205.46 | 211.50 | 204.94 | 208.93 | 2.3M |
| 2025-04-02 | 207.88 | 212.72 | 207.00 | 211.10 | 1.6M |
| 2025-04-01 | 205.23 | 210.57 | 204.70 | 210.13 | 1.7M |
| 2025-03-31 | 207.40 | 207.89 | 200.66 | 207.25 | 2.7M |
| 2025-03-28 | 214.28 | 215.52 | 209.32 | 210.47 | 1.4M |
| 2025-03-27 | 215.77 | 216.70 | 213.63 | 214.29 | 1.1M |
| 2025-03-26 | 217.00 | 220.93 | 211.95 | 215.89 | 2.0M |
| 2025-03-25 | 213.66 | 218.56 | 211.57 | 217.95 | 1.4M |
| 2025-03-24 | 217.15 | 217.18 | 211.89 | 213.51 | 1.5M |
| 2025-03-21 | 207.51 | 215.00 | 204.21 | 213.47 | 3.6M |
| 2025-03-20 | 206.93 | 211.46 | 206.90 | 209.63 | 1.3M |
| 2025-03-19 | 204.00 | 210.71 | 203.48 | 208.86 | 1.4M |
| 2025-03-18 | 205.96 | 206.36 | 203.70 | 204.32 | 1.1M |
| 2025-03-17 | 203.82 | 207.71 | 203.06 | 206.50 | 1.9M |
| 2025-03-14 | 205.67 | 206.32 | 201.84 | 204.57 | 1.4M |
| 2025-03-13 | 204.48 | 206.20 | 201.93 | 203.63 | 1.3M |
| 2025-03-12 | 204.48 | 206.72 | 203.49 | 205.33 | 1.4M |
| 2025-03-11 | 202.04 | 206.02 | 201.77 | 203.80 | 1.5M |
| 2025-03-10 | 200.98 | 202.47 | 197.00 | 201.93 | 1.9M |
| 2025-03-07 | 206.76 | 207.45 | 198.71 | 204.33 | 1.9M |
| 2025-03-06 | 214.20 | 216.46 | 207.33 | 207.87 | 2.3M |
| 2025-03-05 | 208.10 | 215.27 | 208.10 | 214.81 | 1.8M |
| 2025-03-04 | 207.98 | 209.09 | 202.01 | 208.55 | 2.1M |
| 2025-03-03 | 212.89 | 214.50 | 207.78 | 208.05 | 1.8M |
| 2025-02-28 | 208.72 | 212.10 | 206.71 | 211.98 | 1.9M |
| 2025-02-27 | 209.85 | 211.37 | 207.63 | 208.21 | 1.1M |
| 2025-02-26 | 208.81 | 210.28 | 207.46 | 209.11 | 1.3M |
| 2025-02-25 | 210.48 | 210.68 | 206.07 | 207.91 | 1.9M |
| 2025-02-24 | 213.21 | 213.70 | 207.28 | 212.02 | 1.2M |
| 2025-02-21 | 216.00 | 216.53 | 210.66 | 211.65 | 1.4M |
| 2025-02-20 | 215.18 | 215.33 | 209.04 | 215.24 | 1.6M |
| 2025-02-19 | 218.59 | 218.75 | 212.46 | 215.18 | 1.6M |
| 2025-02-18 | 208.64 | 216.52 | 208.41 | 216.38 | 2.5M |
| 2025-02-14 | 210.23 | 212.59 | 208.55 | 208.76 | 1.5M |
| 2025-02-13 | 209.18 | 210.58 | 207.83 | 210.09 | 1.3M |
| 2025-02-12 | 207.43 | 210.11 | 206.56 | 209.18 | 1.2M |
| 2025-02-11 | 212.27 | 214.04 | 208.38 | 209.94 | 1.8M |
| 2025-02-10 | 210.01 | 215.84 | 206.28 | 212.51 | 3.5M |
| 2025-02-07 | 198.00 | 212.88 | 195.97 | 208.77 | 6.8M |
| 2025-02-06 | 184.08 | 184.53 | 181.86 | 183.08 | 2.8M |
| 2025-02-05 | 185.10 | 186.17 | 182.92 | 184.92 | 1.7M |
| 2025-02-04 | 186.14 | 186.61 | 182.66 | 183.54 | 1.7M |
| 2025-02-03 | 184.62 | 187.59 | 182.89 | 186.07 | 1.7M |
| 2025-01-31 | 190.07 | 190.93 | 185.39 | 185.51 | 1.7M |
| 2025-01-30 | 190.91 | 192.50 | 189.88 | 191.23 | 1.2M |
| 2025-01-29 | 186.92 | 191.61 | 186.92 | 190.09 | 1.4M |
| 2025-01-28 | 186.85 | 189.70 | 185.73 | 187.14 | 1.6M |
| 2025-01-27 | 185.05 | 190.58 | 184.18 | 187.87 | 2.3M |
| 2025-01-24 | 184.00 | 185.63 | 182.57 | 185.49 | 1.6M |
| 2025-01-23 | 183.28 | 184.69 | 179.61 | 183.82 | 2.1M |
| 2025-01-22 | 185.36 | 188.18 | 183.54 | 187.99 | 1.5M |
| 2025-01-21 | 187.55 | 189.04 | 184.43 | 185.14 | 1.6M |
| 2025-01-17 | 186.95 | 186.95 | 184.82 | 186.41 | 1.4M |
| 2025-01-16 | 182.27 | 184.46 | 181.26 | 183.37 | 1.3M |
| 2025-01-15 | 183.40 | 183.80 | 179.58 | 181.32 | 1.3M |
| 2025-01-14 | 178.91 | 181.53 | 178.65 | 180.03 | 0.9M |
| 2025-01-13 | 178.61 | 179.98 | 177.93 | 178.76 | 1.0M |
| 2025-01-10 | 181.90 | 182.88 | 177.35 | 178.61 | 1.4M |
| 2025-01-08 | 181.59 | 183.91 | 180.17 | 183.74 | 2.0M |
| 2025-01-07 | 188.09 | 188.71 | 180.88 | 181.75 | 2.3M |
| 2025-01-06 | 190.64 | 192.14 | 188.31 | 188.98 | 1.2M |
| 2025-01-03 | 184.60 | 189.18 | 184.20 | 188.75 | 1.5M |
| 2025-01-02 | 184.66 | 185.10 | 180.87 | 183.07 | 1.5M |