121.92
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 179.78 | 181.19 | 179.00 | 180.69 | 15.0M |
| 2022-12-29 | 179.00 | 180.00 | 176.74 | 178.75 | 16.9M |
| 2022-12-28 | 180.99 | 180.99 | 177.88 | 180.18 | 13.9M |
| 2022-12-27 | 180.00 | 182.50 | 179.15 | 181.05 | 15.2M |
| 2022-12-26 | 180.29 | 181.20 | 177.56 | 178.60 | 17.8M |
| 2022-12-23 | 177.00 | 183.00 | 176.40 | 180.29 | 19.9M |
| 2022-12-22 | 176.03 | 181.55 | 174.67 | 179.50 | 24.4M |
| 2022-12-21 | 175.00 | 175.67 | 173.55 | 174.49 | 15.4M |
| 2022-12-20 | 179.94 | 180.50 | 169.88 | 172.51 | 34.3M |
| 2022-12-19 | 183.50 | 184.71 | 179.00 | 179.95 | 19.4M |
| 2022-12-16 | 180.22 | 183.08 | 178.66 | 182.52 | 18.6M |
| 2022-12-15 | 184.20 | 185.80 | 180.77 | 181.96 | 19.9M |
| 2022-12-14 | 179.45 | 185.27 | 178.36 | 184.08 | 28.7M |
| 2022-12-13 | 178.00 | 180.90 | 176.02 | 179.47 | 19.3M |
| 2022-12-12 | 182.00 | 183.38 | 177.91 | 178.35 | 29.9M |
| 2022-12-09 | 174.63 | 183.47 | 174.12 | 183.27 | 42.0M |
| 2022-12-08 | 173.00 | 175.55 | 172.01 | 174.76 | 15.6M |
| 2022-12-07 | 175.41 | 177.80 | 173.01 | 173.68 | 31.1M |
| 2022-12-06 | 167.97 | 178.22 | 167.10 | 175.40 | 43.4M |
| 2022-12-05 | 168.88 | 169.98 | 165.68 | 168.51 | 29.8M |
| 2022-12-02 | 164.80 | 166.88 | 162.26 | 163.06 | 21.0M |
| 2022-12-01 | 165.00 | 169.99 | 163.86 | 164.59 | 44.1M |
| 2022-11-30 | 154.80 | 159.97 | 154.00 | 156.86 | 25.2M |
| 2022-11-29 | 149.92 | 155.15 | 149.90 | 155.05 | 41.0M |
| 2022-11-28 | 144.83 | 148.01 | 142.05 | 147.65 | 19.0M |
| 2022-11-25 | 147.93 | 148.93 | 146.40 | 147.38 | 10.7M |
| 2022-11-24 | 151.00 | 151.49 | 147.00 | 147.81 | 15.1M |
| 2022-11-23 | 150.23 | 151.50 | 148.90 | 149.77 | 11.3M |
| 2022-11-22 | 148.92 | 152.90 | 148.81 | 150.23 | 14.4M |
| 2022-11-21 | 150.50 | 150.97 | 148.00 | 148.93 | 21.8M |
| 2022-11-18 | 153.00 | 155.30 | 152.71 | 153.61 | 14.6M |
| 2022-11-17 | 153.50 | 155.79 | 151.00 | 152.60 | 16.6M |
| 2022-11-16 | 154.15 | 156.50 | 153.08 | 154.21 | 18.3M |
| 2022-11-15 | 150.30 | 155.00 | 148.42 | 154.15 | 27.7M |
| 2022-11-14 | 151.00 | 155.41 | 149.90 | 150.30 | 28.2M |
| 2022-11-11 | 151.49 | 151.50 | 146.54 | 150.02 | 36.9M |
| 2022-11-10 | 144.49 | 146.56 | 143.71 | 145.76 | 17.7M |
| 2022-11-09 | 147.20 | 149.05 | 145.08 | 145.40 | 15.1M |
| 2022-11-08 | 151.01 | 152.27 | 146.11 | 147.49 | 23.6M |
| 2022-11-07 | 149.00 | 152.70 | 147.68 | 151.14 | 22.9M |
| 2022-11-04 | 140.50 | 152.00 | 140.35 | 150.00 | 47.9M |
| 2022-11-03 | 141.01 | 141.50 | 139.71 | 140.92 | 19.3M |
| 2022-11-02 | 142.00 | 146.38 | 140.06 | 143.62 | 31.9M |
| 2022-11-01 | 135.55 | 142.58 | 133.41 | 142.58 | 39.2M |
| 2022-10-31 | 135.20 | 136.40 | 132.33 | 133.50 | 22.6M |
| 2022-10-28 | 137.56 | 139.97 | 136.17 | 137.50 | 25.6M |
| 2022-10-27 | 144.98 | 145.07 | 136.58 | 137.10 | 37.0M |
| 2022-10-26 | 142.90 | 145.90 | 142.00 | 143.40 | 18.0M |
| 2022-10-25 | 140.75 | 145.27 | 140.51 | 142.12 | 21.0M |
| 2022-10-24 | 150.01 | 150.41 | 142.25 | 143.23 | 34.4M |
| 2022-10-21 | 154.00 | 154.13 | 151.50 | 152.15 | 16.3M |
| 2022-10-20 | 152.50 | 156.80 | 152.00 | 154.15 | 16.1M |
| 2022-10-19 | 158.51 | 158.51 | 154.00 | 154.50 | 17.4M |
| 2022-10-18 | 158.68 | 160.98 | 158.02 | 158.70 | 14.0M |
| 2022-10-17 | 157.68 | 158.50 | 155.29 | 157.65 | 14.7M |
| 2022-10-14 | 154.58 | 160.30 | 154.57 | 159.12 | 22.9M |
| 2022-10-13 | 154.99 | 155.68 | 152.51 | 153.57 | 19.1M |
| 2022-10-12 | 158.30 | 158.30 | 152.00 | 156.60 | 24.2M |
| 2022-10-11 | 158.91 | 160.01 | 154.90 | 158.59 | 16.4M |
| 2022-10-10 | 169.50 | 170.10 | 158.69 | 158.90 | 25.7M |
| 2022-09-30 | 169.89 | 172.00 | 168.86 | 169.23 | 16.7M |
| 2022-09-29 | 172.49 | 172.52 | 167.55 | 168.51 | 17.6M |
| 2022-09-28 | 170.55 | 172.54 | 169.50 | 169.60 | 24.4M |
| 2022-09-27 | 163.93 | 171.40 | 161.99 | 170.83 | 35.4M |
| 2022-09-26 | 158.00 | 163.99 | 157.77 | 162.11 | 21.0M |
| 2022-09-23 | 158.00 | 160.62 | 157.90 | 159.13 | 12.0M |
| 2022-09-22 | 162.00 | 162.29 | 158.55 | 158.90 | 18.2M |
| 2022-09-21 | 165.19 | 165.77 | 163.30 | 163.45 | 12.8M |
| 2022-09-20 | 164.00 | 165.96 | 162.17 | 165.79 | 18.5M |
| 2022-09-19 | 160.75 | 165.13 | 159.52 | 163.02 | 17.2M |
| 2022-09-16 | 164.00 | 164.79 | 160.78 | 161.08 | 17.8M |
| 2022-09-15 | 162.67 | 166.50 | 162.10 | 164.40 | 24.5M |
| 2022-09-14 | 162.00 | 163.23 | 160.98 | 162.40 | 14.3M |
| 2022-09-13 | 163.88 | 164.97 | 161.70 | 163.63 | 22.5M |
| 2022-09-09 | 159.11 | 161.65 | 158.36 | 161.46 | 20.3M |
| 2022-09-08 | 160.01 | 161.35 | 158.88 | 159.07 | 14.9M |
| 2022-09-07 | 160.00 | 160.01 | 158.00 | 158.94 | 14.2M |
| 2022-09-06 | 159.02 | 161.35 | 158.27 | 160.53 | 14.7M |
| 2022-09-05 | 160.00 | 160.35 | 157.07 | 159.02 | 22.4M |
| 2022-09-02 | 164.49 | 164.49 | 161.01 | 161.84 | 15.6M |
| 2022-09-01 | 166.00 | 166.00 | 163.30 | 163.56 | 15.8M |
| 2022-08-31 | 162.90 | 167.98 | 162.50 | 167.19 | 26.7M |
| 2022-08-30 | 164.00 | 164.76 | 162.19 | 164.03 | 18.6M |
| 2022-08-29 | 167.44 | 169.55 | 165.00 | 165.35 | 25.4M |
| 2022-08-26 | 171.88 | 173.80 | 169.56 | 170.10 | 24.4M |
| 2022-08-25 | 167.89 | 169.98 | 167.23 | 169.41 | 17.5M |
| 2022-08-24 | 167.96 | 169.50 | 166.00 | 167.24 | 18.0M |
| 2022-08-23 | 171.70 | 172.29 | 167.50 | 168.00 | 22.9M |
| 2022-08-22 | 172.30 | 173.45 | 170.26 | 171.50 | 15.5M |
| 2022-08-19 | 172.50 | 175.15 | 172.00 | 173.66 | 12.6M |
| 2022-08-18 | 175.00 | 175.20 | 172.01 | 173.43 | 18.0M |
| 2022-08-17 | 175.31 | 176.97 | 174.02 | 176.20 | 12.2M |
| 2022-08-16 | 175.97 | 177.30 | 174.70 | 175.23 | 11.0M |
| 2022-08-15 | 177.63 | 179.60 | 175.70 | 176.00 | 13.8M |
| 2022-08-12 | 178.30 | 179.66 | 176.71 | 178.70 | 10.9M |
| 2022-08-11 | 174.99 | 177.91 | 174.55 | 177.91 | 14.0M |
| 2022-08-10 | 175.58 | 177.50 | 173.00 | 174.00 | 14.4M |
| 2022-08-09 | 177.05 | 178.00 | 176.22 | 176.98 | 8.5M |
| 2022-08-08 | 178.30 | 181.53 | 177.50 | 177.91 | 13.0M |
| 2022-08-05 | 177.45 | 179.50 | 176.21 | 179.18 | 12.7M |
| 2022-08-04 | 174.60 | 177.49 | 174.45 | 176.78 | 13.4M |
| 2022-08-03 | 175.88 | 179.50 | 174.30 | 174.59 | 15.4M |
| 2022-08-02 | 176.90 | 178.66 | 173.08 | 175.66 | 17.7M |
| 2022-08-01 | 178.50 | 179.99 | 176.82 | 178.58 | 15.6M |
| 2022-07-29 | 186.49 | 186.49 | 177.80 | 178.40 | 34.0M |
| 2022-07-28 | 188.45 | 190.50 | 186.85 | 187.12 | 9.3M |
| 2022-07-27 | 190.05 | 191.01 | 187.56 | 188.10 | 9.7M |
| 2022-07-26 | 188.86 | 192.00 | 188.68 | 190.99 | 13.7M |
| 2022-07-25 | 186.85 | 188.50 | 184.75 | 188.08 | 12.5M |
| 2022-07-22 | 187.50 | 188.50 | 185.00 | 185.91 | 11.7M |
| 2022-07-21 | 188.99 | 189.90 | 186.58 | 186.70 | 11.1M |
| 2022-07-20 | 190.80 | 191.50 | 188.00 | 189.11 | 11.2M |
| 2022-07-19 | 187.00 | 189.65 | 186.50 | 188.90 | 12.0M |
| 2022-07-18 | 189.63 | 189.80 | 184.20 | 187.33 | 17.8M |
| 2022-07-15 | 190.15 | 195.51 | 188.00 | 189.90 | 20.7M |
| 2022-07-14 | 191.17 | 193.56 | 189.05 | 190.13 | 15.1M |
| 2022-07-13 | 189.57 | 194.78 | 187.61 | 193.10 | 19.0M |
| 2022-07-12 | 188.78 | 192.74 | 187.54 | 190.00 | 17.0M |
| 2022-07-11 | 190.02 | 190.80 | 186.00 | 189.38 | 19.3M |
| 2022-07-08 | 193.35 | 194.80 | 190.96 | 192.70 | 16.4M |
| 2022-07-07 | 194.74 | 194.74 | 188.47 | 191.59 | 26.7M |
| 2022-07-06 | 198.12 | 199.62 | 193.35 | 194.74 | 22.8M |
| 2022-07-05 | 201.65 | 202.66 | 196.26 | 198.61 | 26.3M |
| 2022-07-04 | 200.99 | 202.80 | 198.20 | 201.04 | 22.6M |
| 2022-07-01 | 202.08 | 205.00 | 198.00 | 203.00 | 21.9M |
| 2022-06-30 | 192.18 | 205.00 | 192.18 | 201.93 | 42.5M |
| 2022-06-29 | 196.99 | 197.14 | 190.50 | 192.00 | 29.0M |
| 2022-06-28 | 193.00 | 199.87 | 191.20 | 199.65 | 31.7M |
| 2022-06-27 | 187.00 | 195.68 | 187.00 | 193.00 | 36.6M |
| 2022-06-24 | 181.50 | 185.51 | 179.91 | 185.00 | 24.5M |
| 2022-06-23 | 178.10 | 180.90 | 177.79 | 180.40 | 16.0M |
| 2022-06-22 | 182.00 | 182.88 | 177.75 | 178.07 | 22.4M |
| 2022-06-21 | 182.66 | 185.50 | 180.45 | 181.66 | 21.8M |
| 2022-06-20 | 182.76 | 187.00 | 179.00 | 183.49 | 31.2M |
| 2022-06-17 | 176.50 | 181.18 | 176.50 | 181.18 | 28.6M |
| 2022-06-16 | 178.00 | 181.00 | 177.00 | 177.60 | 20.5M |
| 2022-06-15 | 173.82 | 179.90 | 171.79 | 177.28 | 32.5M |
| 2022-06-14 | 170.20 | 174.00 | 169.65 | 173.80 | 19.7M |
| 2022-06-13 | 175.19 | 176.40 | 171.10 | 172.51 | 26.4M |
| 2022-06-10 | 175.03 | 178.50 | 173.50 | 177.42 | 21.6M |
| 2022-06-09 | 178.36 | 179.90 | 175.79 | 176.01 | 20.8M |
| 2022-06-08 | 174.30 | 179.99 | 173.02 | 178.13 | 32.5M |
| 2022-06-07 | 173.10 | 178.40 | 172.00 | 174.12 | 29.5M |
| 2022-06-06 | 170.50 | 173.49 | 166.58 | 172.94 | 27.8M |
| 2022-06-02 | 169.03 | 171.00 | 168.68 | 169.75 | 16.5M |
| 2022-06-01 | 172.99 | 173.30 | 169.03 | 170.41 | 21.9M |
| 2022-05-31 | 166.00 | 172.82 | 165.02 | 171.40 | 48.7M |
| 2022-05-30 | 160.01 | 167.75 | 160.00 | 166.18 | 51.1M |
| 2022-05-27 | 159.65 | 161.50 | 157.29 | 157.95 | 21.1M |
| 2022-05-26 | 157.00 | 159.70 | 155.00 | 157.22 | 19.4M |
| 2022-05-25 | 156.45 | 158.56 | 155.00 | 157.45 | 16.4M |
| 2022-05-24 | 160.43 | 161.00 | 156.28 | 156.57 | 18.9M |
| 2022-05-23 | 161.61 | 162.18 | 158.00 | 159.43 | 27.6M |
| 2022-05-20 | 154.30 | 162.98 | 153.69 | 162.47 | 45.2M |
| 2022-05-19 | 152.87 | 153.60 | 152.22 | 153.52 | 14.9M |
| 2022-05-18 | 156.35 | 156.49 | 153.45 | 154.58 | 16.6M |
| 2022-05-17 | 155.17 | 156.49 | 154.64 | 156.15 | 13.3M |
| 2022-05-16 | 158.97 | 158.98 | 154.20 | 155.18 | 17.8M |
| 2022-05-13 | 159.60 | 159.87 | 156.05 | 156.94 | 15.3M |
| 2022-05-12 | 156.20 | 159.68 | 156.10 | 158.08 | 17.1M |
| 2022-05-11 | 155.33 | 159.65 | 155.00 | 157.51 | 24.4M |
| 2022-05-10 | 151.00 | 156.50 | 149.60 | 155.33 | 20.1M |
| 2022-05-09 | 155.01 | 156.50 | 152.33 | 154.78 | 18.6M |
| 2022-05-06 | 158.03 | 159.66 | 156.51 | 157.06 | 19.1M |
| 2022-05-05 | 160.00 | 164.46 | 159.15 | 161.54 | 24.5M |
| 2022-04-29 | 166.30 | 167.30 | 158.86 | 162.13 | 44.9M |
| 2022-04-28 | 161.40 | 166.66 | 160.55 | 165.85 | 25.7M |
| 2022-04-27 | 158.50 | 163.41 | 158.50 | 161.39 | 23.9M |
| 2022-04-26 | 155.00 | 161.81 | 154.54 | 158.50 | 25.5M |
| 2022-04-25 | 162.00 | 162.62 | 154.50 | 155.00 | 28.6M |
| 2022-04-22 | 162.57 | 166.18 | 158.98 | 165.43 | 20.0M |
| 2022-04-21 | 164.00 | 166.53 | 161.68 | 162.58 | 17.1M |
| 2022-04-20 | 165.49 | 169.00 | 161.64 | 165.90 | 20.6M |
| 2022-04-19 | 168.00 | 170.00 | 164.04 | 165.00 | 16.5M |
| 2022-04-18 | 168.90 | 168.90 | 164.21 | 167.18 | 18.4M |
| 2022-04-15 | 170.00 | 174.00 | 168.60 | 169.90 | 22.6M |
| 2022-04-14 | 163.90 | 173.00 | 162.93 | 171.57 | 43.1M |
| 2022-04-13 | 162.80 | 165.00 | 160.63 | 162.32 | 23.9M |
| 2022-04-12 | 154.26 | 164.69 | 154.26 | 163.88 | 33.4M |
| 2022-04-11 | 158.01 | 158.68 | 152.85 | 153.66 | 24.3M |
| 2022-04-08 | 161.00 | 162.77 | 159.50 | 160.59 | 16.5M |
| 2022-04-07 | 159.00 | 163.89 | 158.53 | 160.45 | 18.6M |
| 2022-04-06 | 158.00 | 162.26 | 157.50 | 160.01 | 17.9M |
| 2022-04-01 | 155.00 | 162.23 | 154.45 | 159.90 | 28.7M |
| 2022-03-31 | 156.00 | 156.60 | 154.50 | 155.06 | 20.1M |
| 2022-03-30 | 152.97 | 156.95 | 151.16 | 156.95 | 32.4M |
| 2022-03-29 | 150.99 | 153.77 | 149.11 | 149.18 | 23.5M |
| 2022-03-28 | 154.30 | 154.30 | 150.50 | 151.20 | 27.4M |
| 2022-03-25 | 163.55 | 163.58 | 156.68 | 157.19 | 21.4M |
| 2022-03-24 | 164.40 | 164.40 | 160.68 | 161.36 | 19.8M |
| 2022-03-23 | 164.32 | 167.29 | 162.74 | 165.94 | 18.5M |
| 2022-03-22 | 165.70 | 167.30 | 164.00 | 164.30 | 12.3M |
| 2022-03-21 | 169.75 | 169.78 | 165.01 | 165.71 | 17.1M |
| 2022-03-18 | 167.00 | 169.08 | 165.00 | 167.90 | 18.6M |
| 2022-03-17 | 168.50 | 171.86 | 166.00 | 168.24 | 34.8M |
| 2022-03-16 | 163.00 | 165.55 | 155.14 | 164.80 | 34.9M |
| 2022-03-15 | 163.00 | 164.78 | 156.70 | 157.15 | 31.3M |
| 2022-03-14 | 168.99 | 169.59 | 166.27 | 166.27 | 18.1M |
| 2022-03-11 | 169.00 | 172.55 | 167.23 | 171.77 | 25.8M |
| 2022-03-10 | 167.99 | 172.24 | 165.99 | 172.15 | 41.8M |
| 2022-03-09 | 167.00 | 167.73 | 156.80 | 162.88 | 39.9M |
| 2022-03-08 | 169.99 | 171.50 | 165.27 | 166.25 | 33.4M |
| 2022-03-07 | 174.25 | 174.25 | 165.25 | 166.00 | 47.7M |
| 2022-03-04 | 179.98 | 181.39 | 175.88 | 176.37 | 31.3M |
| 2022-03-03 | 189.77 | 190.20 | 182.00 | 182.07 | 31.3M |
| 2022-03-02 | 191.30 | 191.41 | 188.40 | 189.20 | 15.0M |
| 2022-03-01 | 190.10 | 193.89 | 190.06 | 193.19 | 20.0M |
| 2022-02-28 | 191.00 | 191.50 | 187.00 | 190.00 | 14.3M |
| 2022-02-25 | 189.99 | 192.97 | 189.99 | 190.48 | 13.7M |
| 2022-02-24 | 194.00 | 195.00 | 187.30 | 188.69 | 26.0M |
| 2022-02-23 | 193.27 | 196.58 | 192.03 | 196.20 | 14.8M |
| 2022-02-22 | 197.81 | 197.93 | 191.85 | 193.40 | 19.4M |
| 2022-02-21 | 199.71 | 203.96 | 197.80 | 199.20 | 15.2M |
| 2022-02-18 | 197.00 | 199.38 | 195.45 | 199.00 | 11.6M |
| 2022-02-17 | 199.88 | 200.16 | 196.82 | 197.44 | 13.1M |
| 2022-02-16 | 199.82 | 200.63 | 197.96 | 199.41 | 11.9M |
| 2022-02-15 | 198.80 | 200.36 | 196.80 | 199.80 | 17.7M |
| 2022-02-14 | 192.00 | 199.20 | 191.50 | 198.01 | 19.0M |
| 2022-02-11 | 192.50 | 198.63 | 191.35 | 194.27 | 27.4M |
| 2022-02-10 | 195.98 | 196.50 | 191.11 | 193.04 | 16.9M |
| 2022-02-09 | 189.00 | 196.30 | 189.00 | 195.98 | 23.7M |
| 2022-02-08 | 195.65 | 196.33 | 184.90 | 190.00 | 30.5M |
| 2022-02-07 | 200.00 | 202.86 | 194.68 | 195.62 | 24.8M |
| 2022-01-28 | 203.99 | 205.30 | 198.00 | 198.38 | 25.8M |
| 2022-01-27 | 207.00 | 211.26 | 203.17 | 203.40 | 21.0M |
| 2022-01-26 | 208.10 | 211.76 | 202.23 | 206.05 | 21.5M |
| 2022-01-25 | 213.55 | 215.00 | 208.00 | 208.36 | 15.6M |
| 2022-01-24 | 216.00 | 217.93 | 213.20 | 215.07 | 13.8M |
| 2022-01-21 | 213.00 | 218.72 | 211.22 | 217.26 | 24.0M |
| 2022-01-20 | 210.80 | 214.00 | 208.35 | 213.22 | 19.5M |
| 2022-01-19 | 214.33 | 214.33 | 208.28 | 210.80 | 14.4M |
| 2022-01-18 | 208.80 | 213.98 | 206.31 | 211.49 | 18.5M |
| 2022-01-17 | 206.78 | 209.00 | 203.50 | 208.84 | 16.9M |
| 2022-01-14 | 207.01 | 210.34 | 206.50 | 207.20 | 13.6M |
| 2022-01-13 | 219.00 | 219.04 | 208.00 | 208.90 | 26.8M |
| 2022-01-12 | 215.01 | 218.09 | 214.22 | 217.92 | 17.9M |
| 2022-01-11 | 214.50 | 216.35 | 213.05 | 213.36 | 13.2M |
| 2022-01-10 | 215.74 | 217.63 | 210.12 | 214.96 | 20.8M |
| 2022-01-07 | 219.47 | 220.50 | 216.52 | 217.66 | 16.9M |
| 2022-01-06 | 223.32 | 226.00 | 218.14 | 219.48 | 19.8M |
| 2022-01-05 | 222.82 | 227.28 | 221.03 | 223.75 | 20.6M |
| 2022-01-04 | 222.66 | 223.88 | 218.08 | 223.56 | 20.2M |