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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,611.62 | 4,611.62 | 4,611.62 | 4,611.62 | 0.0M |
| 2024-12-26 | 4,732.50 | 4,732.50 | 4,732.50 | 4,732.50 | 0.0M |
| 2024-12-23 | 4,605.00 | 4,622.00 | 4,605.00 | 4,622.00 | 0.0M |
| 2024-12-19 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 0.0M |
| 2024-12-18 | 4,824.84 | 4,824.84 | 4,824.84 | 4,824.84 | 0.0M |
| 2024-12-17 | 4,836.50 | 4,836.50 | 4,836.50 | 4,836.50 | 0.0M |
| 2024-12-16 | 4,801.80 | 4,801.80 | 4,801.80 | 4,801.80 | 0.1M |
| 2024-12-13 | 4,729.00 | 4,733.71 | 4,722.00 | 4,722.00 | 0.0M |
| 2024-12-11 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0M |
| 2024-12-10 | 4,740.00 | 4,750.00 | 4,710.00 | 4,710.00 | 0.0M |
| 2024-12-05 | 4,590.00 | 4,611.00 | 4,590.00 | 4,611.00 | 0.0M |
| 2024-12-04 | 4,566.00 | 4,580.20 | 4,566.00 | 4,580.20 | 0.0M |
| 2024-12-03 | 4,525.32 | 4,556.00 | 4,525.32 | 4,556.00 | 0.0M |
| 2024-11-29 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 0.0M |
| 2024-11-27 | 4,544.00 | 4,544.00 | 4,544.00 | 4,544.00 | 0.0M |
| 2024-11-26 | 4,593.55 | 4,593.55 | 4,562.00 | 4,562.00 | 0.0M |
| 2024-11-22 | 4,471.20 | 4,471.20 | 4,471.20 | 4,471.20 | 0.0M |
| 2024-11-21 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 0.0M |
| 2024-11-20 | 4,348.00 | 4,348.00 | 4,329.80 | 4,329.80 | 0.0M |
| 2024-11-19 | 4,345.00 | 4,345.00 | 4,332.00 | 4,334.00 | 0.0M |
| 2024-11-15 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.0M |
| 2024-11-13 | 4,472.50 | 4,472.50 | 4,472.50 | 4,472.50 | 0.0M |
| 2024-11-12 | 4,473.00 | 4,480.00 | 4,473.00 | 4,480.00 | 0.0M |
| 2024-11-08 | 4,355.00 | 4,355.00 | 4,347.00 | 4,347.00 | 0.0M |
| 2024-11-07 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2024-11-06 | 4,270.00 | 4,270.00 | 4,232.94 | 4,232.94 | 0.0M |
| 2024-11-04 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2024-11-01 | 4,015.00 | 4,040.00 | 4,015.00 | 4,040.00 | 0.0M |
| 2024-10-31 | 3,897.00 | 3,958.00 | 3,897.00 | 3,941.50 | 0.0M |
| 2024-10-30 | 4,047.00 | 4,047.00 | 4,037.50 | 4,037.50 | 0.0M |
| 2024-10-29 | 4,025.00 | 4,028.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2024-10-28 | 4,034.32 | 4,034.32 | 4,034.32 | 4,034.32 | 0.0M |
| 2024-10-24 | 3,956.00 | 3,980.00 | 3,949.99 | 3,980.00 | 0.0M |
| 2024-10-23 | 3,838.49 | 3,845.62 | 3,838.49 | 3,845.62 | 0.0M |
| 2024-10-18 | 3,910.00 | 3,924.00 | 3,910.00 | 3,924.00 | 0.0M |
| 2024-10-17 | 3,967.00 | 3,967.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2024-10-16 | 3,937.00 | 3,970.00 | 3,937.00 | 3,970.00 | 0.0M |
| 2024-10-15 | 3,825.01 | 3,825.01 | 3,825.01 | 3,825.01 | 0.0M |
| 2024-10-11 | 3,832.10 | 3,832.10 | 3,832.00 | 3,832.00 | 0.0M |
| 2024-10-09 | 3,820.00 | 3,859.00 | 3,820.00 | 3,859.00 | 0.0M |
| 2024-10-08 | 3,802.20 | 3,812.00 | 3,802.20 | 3,812.00 | 0.0M |
| 2024-10-07 | 3,750.00 | 3,761.00 | 3,750.00 | 3,761.00 | 0.0M |
| 2024-10-04 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.0M |
| 2024-10-03 | 3,793.50 | 3,793.50 | 3,793.50 | 3,793.50 | 0.0M |
| 2024-10-02 | 3,847.60 | 3,847.60 | 3,847.60 | 3,847.60 | 0.0M |
| 2024-09-27 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | 0.0M |
| 2024-09-26 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0M |
| 2024-09-25 | 3,930.00 | 3,930.00 | 3,914.57 | 3,914.57 | 0.0M |
| 2024-09-18 | 3,754.30 | 3,754.30 | 3,754.30 | 3,754.30 | 0.0M |
| 2024-09-17 | 3,717.50 | 3,717.50 | 3,699.00 | 3,699.00 | 0.0M |
| 2024-09-12 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | 0.0M |
| 2024-09-11 | 3,675.00 | 3,747.00 | 3,664.00 | 3,747.00 | 0.0M |
| 2024-09-10 | 3,722.50 | 3,722.50 | 3,722.50 | 3,722.50 | 0.0M |
| 2024-09-06 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 0.0M |
| 2024-09-05 | 3,721.72 | 3,721.72 | 3,721.72 | 3,721.72 | 0.0M |
| 2024-09-04 | 3,652.00 | 3,672.56 | 3,652.00 | 3,672.56 | 0.6M |
| 2024-09-03 | 3,665.00 | 3,665.00 | 3,664.00 | 3,664.00 | 0.0M |
| 2024-09-02 | 3,627.77 | 3,627.77 | 3,627.77 | 3,627.77 | 0.0M |
| 2024-08-30 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 0.0M |
| 2024-08-29 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 0.0M |
| 2024-08-28 | 3,596.20 | 3,600.00 | 3,596.20 | 3,600.00 | 0.0M |
| 2024-08-26 | 3,570.01 | 3,570.01 | 3,570.01 | 3,570.01 | 0.0M |
| 2024-08-23 | 3,574.00 | 3,574.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-08-22 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.0M |
| 2024-08-21 | 3,609.00 | 3,628.00 | 3,608.00 | 3,628.00 | 0.0M |
| 2024-08-20 | 3,490.80 | 3,490.80 | 3,490.40 | 3,490.40 | 0.0M |
| 2024-08-19 | 3,455.00 | 3,457.38 | 3,455.00 | 3,457.38 | 0.0M |
| 2024-08-16 | 3,415.74 | 3,415.74 | 3,415.74 | 3,415.74 | 0.1M |
| 2024-08-15 | 3,393.43 | 3,402.69 | 3,393.43 | 3,402.69 | 0.1M |
| 2024-08-09 | 3,284.23 | 3,284.23 | 3,284.23 | 3,284.23 | 0.1M |
| 2024-08-08 | 3,311.89 | 3,311.89 | 3,311.89 | 3,311.89 | 0.0M |
| 2024-08-07 | 3,287.00 | 3,287.00 | 3,282.50 | 3,282.50 | 0.0M |
| 2024-08-06 | 3,353.00 | 3,403.00 | 3,353.00 | 3,390.00 | 0.0M |
| 2024-08-05 | 3,333.00 | 3,333.00 | 3,307.00 | 3,307.00 | 0.0M |
| 2024-08-02 | 3,320.00 | 3,348.33 | 3,320.00 | 3,348.33 | 0.4M |
| 2024-08-01 | 3,410.00 | 3,443.00 | 3,410.00 | 3,421.00 | 0.1M |
| 2024-07-31 | 3,495.00 | 3,495.00 | 3,493.00 | 3,493.00 | 0.0M |
| 2024-07-30 | 3,465.20 | 3,465.20 | 3,465.20 | 3,465.20 | 0.0M |
| 2024-07-29 | 3,465.20 | 3,465.20 | 3,453.00 | 3,453.00 | 0.0M |
| 2024-07-26 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0M |
| 2024-07-25 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0M |
| 2024-07-24 | 3,352.00 | 3,355.00 | 3,352.00 | 3,355.00 | 0.0M |
| 2024-07-23 | 3,446.00 | 3,446.00 | 3,432.20 | 3,441.00 | 0.0M |
| 2024-07-22 | 3,410.76 | 3,410.76 | 3,410.76 | 3,410.76 | 0.1M |
| 2024-07-18 | 3,427.00 | 3,428.00 | 3,427.00 | 3,428.00 | 0.0M |
| 2024-07-17 | 3,400.00 | 3,400.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2024-07-16 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2024-07-15 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2024-07-12 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.0M |
| 2024-07-11 | 3,355.10 | 3,355.10 | 3,355.10 | 3,355.10 | 0.0M |
| 2024-07-10 | 3,412.26 | 3,412.26 | 3,406.00 | 3,406.00 | 0.0M |
| 2024-07-08 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2024-07-02 | 3,385.58 | 3,385.58 | 3,374.28 | 3,374.28 | 0.0M |
| 2024-07-01 | 3,358.81 | 3,358.81 | 3,358.81 | 3,358.81 | 0.0M |
| 2024-06-28 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2024-06-27 | 3,360.00 | 3,386.00 | 3,360.00 | 3,386.00 | 0.0M |
| 2024-06-26 | 3,346.15 | 3,365.68 | 3,346.15 | 3,358.25 | 0.0M |
| 2024-06-21 | 3,245.21 | 3,245.21 | 3,245.21 | 3,245.21 | 0.0M |
| 2024-06-20 | 3,339.00 | 3,339.00 | 3,333.00 | 3,333.00 | 0.0M |
| 2024-06-18 | 3,320.00 | 3,328.10 | 3,320.00 | 3,328.10 | 0.0M |
| 2024-06-17 | 3,374.50 | 3,374.50 | 3,374.50 | 3,374.50 | 0.0M |
| 2024-06-14 | 3,271.00 | 3,278.00 | 3,271.00 | 3,278.00 | 0.0M |
| 2024-06-13 | 3,322.80 | 3,322.80 | 3,322.80 | 3,322.80 | 0.0M |
| 2024-06-12 | 3,298.00 | 3,380.00 | 3,298.00 | 3,365.20 | 0.0M |
| 2024-06-10 | 3,266.00 | 3,270.00 | 3,266.00 | 3,270.00 | 0.0M |
| 2024-06-05 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-06-04 | 3,142.00 | 3,151.18 | 3,141.00 | 3,141.00 | 0.0M |
| 2024-06-03 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0M |
| 2024-05-31 | 2,941.00 | 2,964.65 | 2,941.00 | 2,964.65 | 0.0M |
| 2024-05-30 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0M |
| 2024-05-29 | 2,956.50 | 2,956.50 | 2,956.50 | 2,956.50 | 0.0M |
| 2024-05-28 | 2,922.00 | 2,928.20 | 2,922.00 | 2,928.20 | 0.0M |
| 2024-05-21 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 0.0M |
| 2024-05-20 | 2,936.10 | 2,936.10 | 2,936.10 | 2,936.10 | 0.0M |
| 2024-05-16 | 2,986.00 | 2,986.00 | 2,891.91 | 2,891.91 | 0.0M |
| 2024-05-14 | 3,015.87 | 3,015.87 | 3,011.50 | 3,011.50 | 0.0M |
| 2024-05-13 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 0.0M |
| 2024-05-10 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2024-05-09 | 3,017.10 | 3,017.20 | 3,017.10 | 3,017.20 | 0.0M |
| 2024-05-08 | 3,008.00 | 3,008.00 | 3,004.00 | 3,004.00 | 0.0M |
| 2024-05-07 | 3,017.50 | 3,017.50 | 3,017.50 | 3,017.50 | 0.0M |
| 2024-05-06 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 0.0M |
| 2024-05-03 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-04-30 | 3,035.40 | 3,035.40 | 3,035.40 | 3,035.40 | 0.0M |
| 2024-04-26 | 3,020.00 | 3,020.00 | 3,019.99 | 3,019.99 | 0.0M |
| 2024-04-25 | 2,967.20 | 2,967.20 | 2,967.20 | 2,967.20 | 0.0M |
| 2024-04-24 | 2,978.00 | 2,978.00 | 2,969.00 | 2,969.00 | 0.0M |
| 2024-04-23 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2024-04-22 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.0M |
| 2024-04-19 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.0M |
| 2024-04-16 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2024-04-15 | 2,917.10 | 2,917.10 | 2,917.10 | 2,917.10 | 0.0M |
| 2024-04-11 | 2,961.50 | 2,970.39 | 2,961.50 | 2,970.39 | 0.0M |
| 2024-04-05 | 2,942.00 | 2,960.00 | 2,942.00 | 2,960.00 | 0.0M |
| 2024-04-03 | 2,980.00 | 2,980.00 | 2,978.20 | 2,978.20 | 0.0M |
| 2024-04-02 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-03-27 | 3,010.00 | 3,044.00 | 3,010.00 | 3,044.00 | 0.0M |
| 2024-03-26 | 3,044.20 | 3,044.20 | 3,044.20 | 3,044.20 | 0.0M |
| 2024-03-25 | 3,052.00 | 3,052.00 | 3,042.45 | 3,045.31 | 0.1M |
| 2024-03-21 | 3,097.99 | 3,099.50 | 3,087.00 | 3,087.00 | 0.0M |
| 2024-03-20 | 3,039.70 | 3,039.70 | 3,039.70 | 3,039.70 | 0.0M |
| 2024-03-19 | 3,030.42 | 3,030.42 | 3,030.42 | 3,030.42 | 0.1M |
| 2024-03-15 | 2,969.74 | 2,969.74 | 2,969.74 | 2,969.74 | 0.1M |
| 2024-03-14 | 3,001.25 | 3,001.25 | 3,001.25 | 3,001.25 | 0.0M |
| 2024-03-13 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2024-03-12 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0M |
| 2024-03-11 | 3,018.80 | 3,026.00 | 3,018.70 | 3,019.00 | 0.0M |
| 2024-03-07 | 3,048.66 | 3,070.38 | 3,048.66 | 3,070.38 | 0.0M |
| 2024-03-01 | 3,138.30 | 3,138.30 | 3,138.30 | 3,138.30 | 0.0M |
| 2024-02-28 | 3,121.40 | 3,138.60 | 3,121.40 | 3,138.60 | 0.0M |
| 2024-02-27 | 3,116.00 | 3,116.00 | 3,108.00 | 3,109.03 | 0.0M |
| 2024-02-26 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2024-02-22 | 3,102.00 | 3,102.00 | 3,097.56 | 3,097.56 | 0.0M |
| 2024-02-21 | 3,045.00 | 3,047.60 | 3,045.00 | 3,047.60 | 0.0M |
| 2024-02-16 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2024-02-15 | 3,046.80 | 3,047.70 | 3,045.10 | 3,047.70 | 0.0M |
| 2024-02-14 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 0.1M |
| 2024-02-13 | 3,036.20 | 3,036.20 | 3,017.53 | 3,017.53 | 0.1M |
| 2024-02-12 | 3,025.81 | 3,025.81 | 3,025.81 | 3,025.81 | 0.0M |
| 2024-02-09 | 3,061.80 | 3,063.60 | 3,061.80 | 3,063.60 | 0.1M |
| 2024-02-08 | 3,053.05 | 3,066.88 | 3,053.05 | 3,066.88 | 0.0M |
| 2024-02-06 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.0M |
| 2024-02-02 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2024-02-01 | 2,969.00 | 2,969.00 | 2,969.00 | 2,969.00 | 0.0M |
| 2024-01-29 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2024-01-26 | 2,942.00 | 2,955.00 | 2,942.00 | 2,955.00 | 0.0M |
| 2024-01-24 | 2,996.53 | 2,996.53 | 2,996.53 | 2,996.53 | 0.0M |
| 2024-01-23 | 3,087.00 | 3,087.00 | 3,004.00 | 3,005.00 | 0.0M |
| 2024-01-22 | 2,991.25 | 2,991.25 | 2,982.03 | 2,990.00 | 0.0M |
| 2024-01-19 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 0.0M |
| 2024-01-18 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0M |
| 2024-01-17 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 0.0M |
| 2024-01-16 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0M |
| 2024-01-10 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | 0.0M |
| 2024-01-09 | 2,965.00 | 2,965.00 | 2,961.50 | 2,963.00 | 0.0M |
| 2024-01-05 | 2,929.70 | 2,929.70 | 2,913.95 | 2,913.95 | 0.0M |
| 2024-01-04 | 2,964.00 | 2,964.00 | 2,960.00 | 2,961.00 | 0.0M |
| 2024-01-03 | 2,989.45 | 2,989.45 | 2,971.00 | 2,971.00 | 0.0M |