173.44
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 | 175.00 | 175.64 | 172.96 | 173.60 | 0.6M |
| 2024-12-30 | 175.68 | 176.47 | 173.01 | 175.39 | 0.6M |
| 2024-12-27 | 179.29 | 179.85 | 175.80 | 176.47 | 0.9M |
| 2024-12-26 | 178.00 | 181.00 | 175.00 | 180.25 | 1.2M |
| 2024-12-25 | 174.72 | 180.00 | 174.50 | 178.38 | 0.9M |
| 2024-12-24 | 173.30 | 175.80 | 172.30 | 175.60 | 0.6M |
| 2024-12-23 | 180.00 | 180.00 | 172.50 | 173.29 | 0.8M |
| 2024-12-20 | 179.97 | 182.66 | 177.80 | 179.86 | 0.9M |
| 2024-12-19 | 173.00 | 182.40 | 172.24 | 179.78 | 1.1M |
| 2024-12-18 | 172.24 | 176.99 | 171.17 | 174.98 | 0.7M |
| 2024-12-17 | 178.05 | 180.43 | 172.64 | 172.68 | 1.0M |
| 2024-12-16 | 184.00 | 189.88 | 178.23 | 178.60 | 1.7M |
| 2024-12-13 | 178.89 | 191.42 | 177.28 | 185.69 | 2.3M |
| 2024-12-12 | 175.59 | 183.00 | 175.08 | 180.86 | 1.1M |
| 2024-12-11 | 175.02 | 175.86 | 174.08 | 175.61 | 0.6M |
| 2024-12-10 | 176.17 | 178.88 | 175.62 | 175.95 | 1.0M |
| 2024-12-09 | 173.50 | 174.60 | 171.03 | 172.71 | 0.6M |
| 2024-12-06 | 172.01 | 174.40 | 171.52 | 173.13 | 0.7M |
| 2024-12-05 | 171.80 | 173.78 | 170.96 | 172.01 | 0.5M |
| 2024-12-04 | 176.21 | 176.99 | 171.66 | 172.24 | 0.7M |
| 2024-12-03 | 179.02 | 179.90 | 175.02 | 176.19 | 0.7M |
| 2024-12-02 | 173.98 | 180.39 | 173.59 | 178.67 | 0.9M |
| 2024-11-29 | 172.51 | 177.29 | 171.90 | 176.01 | 0.7M |
| 2024-11-28 | 173.78 | 175.46 | 172.31 | 173.01 | 0.5M |
| 2024-11-27 | 170.60 | 174.75 | 168.50 | 174.68 | 0.9M |
| 2024-11-26 | 171.60 | 174.74 | 170.00 | 170.60 | 0.6M |
| 2024-11-25 | 170.72 | 172.49 | 169.00 | 171.67 | 0.6M |
| 2024-11-22 | 182.08 | 182.98 | 170.77 | 171.18 | 1.2M |
| 2024-11-21 | 182.72 | 183.62 | 180.51 | 183.33 | 0.8M |
| 2024-11-20 | 184.82 | 185.60 | 181.10 | 184.40 | 0.8M |
| 2024-11-19 | 179.75 | 184.98 | 179.50 | 184.80 | 0.8M |
| 2024-11-18 | 183.30 | 184.49 | 179.04 | 179.75 | 0.7M |
| 2024-11-15 | 187.00 | 188.86 | 183.21 | 183.31 | 0.8M |
| 2024-11-14 | 196.27 | 197.50 | 187.11 | 187.35 | 1.4M |
| 2024-11-13 | 195.00 | 198.86 | 193.23 | 198.25 | 0.9M |
| 2024-11-12 | 201.00 | 202.79 | 195.11 | 196.33 | 1.2M |
| 2024-11-11 | 196.08 | 200.10 | 196.01 | 200.05 | 1.4M |
| 2024-11-08 | 200.00 | 201.47 | 195.51 | 196.99 | 1.5M |
| 2024-11-07 | 189.50 | 199.38 | 189.25 | 199.28 | 1.4M |
| 2024-11-06 | 194.19 | 195.60 | 190.29 | 191.35 | 1.3M |
| 2024-11-05 | 187.89 | 194.80 | 187.89 | 194.20 | 1.3M |
| 2024-11-04 | 183.31 | 187.98 | 182.80 | 187.88 | 1.0M |
| 2024-11-01 | 186.00 | 189.50 | 182.02 | 183.31 | 1.3M |
| 2024-10-31 | 184.00 | 189.88 | 182.00 | 187.69 | 1.3M |
| 2024-10-30 | 187.70 | 190.84 | 183.37 | 184.78 | 1.4M |
| 2024-10-29 | 190.20 | 194.73 | 189.60 | 189.99 | 1.6M |
| 2024-10-28 | 186.00 | 189.48 | 185.30 | 188.45 | 1.5M |
| 2024-10-25 | 189.00 | 192.78 | 182.33 | 189.19 | 3.2M |
| 2024-10-24 | 201.99 | 203.67 | 199.48 | 200.20 | 0.9M |
| 2024-10-23 | 200.00 | 207.00 | 196.12 | 203.58 | 1.4M |
| 2024-10-22 | 202.00 | 204.98 | 198.90 | 200.96 | 1.1M |
| 2024-10-21 | 210.00 | 211.65 | 201.00 | 202.00 | 2.0M |
| 2024-10-18 | 195.29 | 213.68 | 194.94 | 206.50 | 1.3M |
| 2024-10-17 | 195.98 | 202.70 | 195.55 | 196.20 | 1.0M |
| 2024-10-16 | 192.80 | 198.00 | 190.11 | 194.15 | 0.8M |
| 2024-10-15 | 201.10 | 204.89 | 196.48 | 196.85 | 1.1M |
| 2024-10-14 | 202.05 | 204.69 | 197.00 | 202.72 | 1.0M |
| 2024-10-11 | 210.30 | 214.59 | 200.05 | 201.27 | 1.2M |
| 2024-10-10 | 226.00 | 227.99 | 210.03 | 214.10 | 1.6M |
| 2024-10-09 | 235.00 | 240.00 | 220.00 | 221.16 | 2.6M |
| 2024-10-08 | 262.80 | 264.23 | 215.17 | 257.00 | 3.6M |
| 2024-09-30 | 194.00 | 224.50 | 194.00 | 220.20 | 2.5M |
| 2024-09-27 | 170.89 | 190.95 | 169.00 | 188.05 | 1.7M |
| 2024-09-26 | 161.99 | 167.74 | 159.43 | 167.59 | 1.0M |
| 2024-09-25 | 164.21 | 168.20 | 161.26 | 162.20 | 1.0M |
| 2024-09-24 | 153.31 | 163.48 | 153.13 | 163.31 | 1.3M |
| 2024-09-23 | 154.91 | 156.56 | 152.52 | 152.88 | 0.5M |
| 2024-09-20 | 158.88 | 160.90 | 153.50 | 155.50 | 0.7M |
| 2024-09-19 | 153.47 | 161.50 | 152.50 | 159.18 | 0.8M |
| 2024-09-18 | 156.64 | 156.90 | 151.31 | 152.60 | 0.5M |
| 2024-09-13 | 155.02 | 160.40 | 155.02 | 156.66 | 0.6M |
| 2024-09-12 | 161.64 | 161.94 | 155.28 | 155.40 | 0.5M |
| 2024-09-11 | 160.60 | 161.97 | 155.70 | 160.05 | 0.8M |
| 2024-09-10 | 157.99 | 162.89 | 156.81 | 162.35 | 0.7M |
| 2024-09-09 | 162.69 | 163.17 | 157.17 | 157.98 | 0.6M |
| 2024-09-06 | 166.31 | 166.71 | 160.53 | 163.51 | 0.9M |
| 2024-09-05 | 168.11 | 170.34 | 166.06 | 166.71 | 0.5M |
| 2024-09-04 | 163.78 | 170.26 | 162.80 | 168.66 | 0.8M |
| 2024-09-03 | 164.55 | 168.20 | 163.65 | 165.59 | 0.6M |
| 2024-09-02 | 170.00 | 170.50 | 163.58 | 165.20 | 0.9M |
| 2024-08-30 | 167.58 | 174.00 | 166.20 | 170.01 | 1.2M |
| 2024-08-29 | 166.68 | 169.88 | 164.51 | 168.10 | 1.0M |
| 2024-08-28 | 159.99 | 169.64 | 159.00 | 168.10 | 1.7M |
| 2024-08-27 | 158.00 | 161.70 | 156.05 | 160.39 | 1.3M |
| 2024-08-26 | 158.17 | 161.37 | 151.80 | 159.00 | 1.5M |
| 2024-08-23 | 152.11 | 158.88 | 151.90 | 154.43 | 1.4M |
| 2024-08-22 | 149.00 | 154.59 | 146.89 | 152.70 | 1.1M |
| 2024-08-21 | 149.18 | 151.50 | 146.79 | 148.90 | 0.7M |
| 2024-08-20 | 147.93 | 153.17 | 147.93 | 149.93 | 0.9M |
| 2024-08-19 | 152.81 | 153.61 | 147.90 | 148.17 | 1.0M |
| 2024-08-16 | 153.50 | 157.00 | 152.10 | 152.62 | 1.1M |
| 2024-08-15 | 162.00 | 162.05 | 150.02 | 153.23 | 2.0M |
| 2024-08-14 | 163.87 | 163.87 | 160.80 | 162.70 | 0.8M |
| 2024-08-13 | 161.01 | 165.00 | 161.00 | 164.27 | 1.0M |
| 2024-08-12 | 158.02 | 166.58 | 158.02 | 161.80 | 1.4M |
| 2024-08-09 | 154.16 | 161.96 | 152.42 | 159.74 | 2.1M |
| 2024-08-08 | 153.00 | 154.03 | 145.17 | 153.49 | 3.0M |
| 2024-08-07 | 163.47 | 163.80 | 159.10 | 160.03 | 0.5M |
| 2024-08-06 | 159.60 | 163.48 | 157.93 | 163.48 | 0.6M |
| 2024-08-05 | 159.00 | 163.94 | 157.81 | 157.96 | 0.6M |
| 2024-08-02 | 163.97 | 164.68 | 160.80 | 161.22 | 0.5M |
| 2024-08-01 | 167.40 | 169.48 | 164.60 | 165.51 | 0.5M |
| 2024-07-31 | 163.50 | 168.24 | 161.16 | 167.38 | 0.6M |
| 2024-07-30 | 162.49 | 165.37 | 161.16 | 163.36 | 0.4M |
| 2024-07-29 | 159.59 | 166.33 | 159.59 | 162.76 | 0.4M |
| 2024-07-26 | 161.11 | 164.18 | 160.60 | 161.89 | 0.4M |
| 2024-07-25 | 159.20 | 164.36 | 158.00 | 161.25 | 0.5M |
| 2024-07-24 | 168.10 | 169.77 | 161.01 | 161.23 | 0.7M |
| 2024-07-23 | 177.60 | 177.79 | 166.16 | 170.05 | 0.9M |
| 2024-07-22 | 179.69 | 180.80 | 176.88 | 177.59 | 0.5M |
| 2024-07-19 | 177.02 | 180.40 | 176.37 | 179.70 | 0.5M |
| 2024-07-18 | 178.06 | 180.64 | 174.23 | 179.72 | 0.5M |
| 2024-07-17 | 183.88 | 185.00 | 179.23 | 179.41 | 0.5M |
| 2024-07-16 | 183.16 | 186.50 | 181.80 | 185.32 | 0.4M |
| 2024-07-15 | 185.43 | 186.99 | 183.02 | 184.16 | 0.4M |
| 2024-07-12 | 189.00 | 190.89 | 184.86 | 186.40 | 0.6M |
| 2024-07-11 | 194.50 | 195.00 | 186.18 | 191.29 | 0.8M |
| 2024-07-10 | 193.10 | 201.99 | 191.11 | 192.00 | 0.7M |
| 2024-07-09 | 189.50 | 197.58 | 188.91 | 195.27 | 0.8M |
| 2024-07-08 | 176.08 | 198.00 | 174.07 | 192.30 | 1.5M |
| 2024-07-05 | 179.63 | 180.40 | 173.25 | 177.08 | 0.6M |
| 2024-07-04 | 182.99 | 184.34 | 180.30 | 180.49 | 0.4M |
| 2024-07-03 | 177.00 | 186.38 | 175.19 | 183.11 | 0.9M |
| 2024-07-02 | 188.58 | 190.88 | 178.62 | 179.17 | 1.0M |
| 2024-07-01 | 192.97 | 193.59 | 187.95 | 188.00 | 0.7M |
| 2024-06-28 | 185.74 | 201.00 | 185.74 | 194.50 | 1.1M |
| 2024-06-27 | 192.21 | 194.37 | 185.65 | 185.73 | 0.5M |
| 2024-06-26 | 189.72 | 195.65 | 189.17 | 193.60 | 0.5M |
| 2024-06-25 | 195.35 | 197.35 | 189.51 | 191.20 | 0.6M |
| 2024-06-24 | 199.00 | 199.99 | 193.00 | 195.40 | 0.7M |
| 2024-06-21 | 206.92 | 209.00 | 194.00 | 201.91 | 1.2M |
| 2024-06-20 | 216.37 | 218.27 | 209.77 | 209.77 | 0.6M |
| 2024-06-19 | 220.99 | 221.68 | 215.31 | 218.48 | 0.5M |
| 2024-06-18 | 215.51 | 222.60 | 215.50 | 221.69 | 0.6M |
| 2024-06-17 | 217.00 | 219.45 | 214.60 | 215.91 | 0.5M |
| 2024-06-14 | 218.55 | 219.53 | 214.08 | 218.28 | 0.6M |
| 2024-06-13 | 221.38 | 223.29 | 218.33 | 220.00 | 0.5M |
| 2024-06-12 | 220.00 | 223.64 | 219.20 | 221.53 | 0.6M |
| 2024-06-11 | 213.00 | 222.23 | 211.40 | 222.18 | 0.6M |
| 2024-06-07 | 216.66 | 218.00 | 211.08 | 214.70 | 0.6M |
| 2024-06-06 | 219.78 | 226.58 | 215.00 | 216.50 | 0.7M |
| 2024-06-05 | 225.00 | 226.96 | 219.50 | 219.68 | 0.6M |
| 2024-06-04 | 232.80 | 233.00 | 218.20 | 227.40 | 1.1M |
| 2024-06-03 | 228.20 | 242.00 | 227.01 | 232.26 | 1.0M |
| 2024-05-31 | 232.00 | 236.00 | 228.01 | 232.20 | 0.7M |
| 2024-05-30 | 237.00 | 237.99 | 227.99 | 233.00 | 0.6M |
| 2024-05-29 | 243.33 | 247.22 | 240.00 | 244.98 | 0.9M |
| 2024-05-28 | 240.00 | 246.89 | 236.78 | 245.05 | 0.8M |
| 2024-05-27 | 238.89 | 241.64 | 234.57 | 241.56 | 0.7M |
| 2024-05-24 | 259.26 | 260.56 | 239.22 | 239.70 | 1.5M |
| 2024-05-23 | 248.88 | 261.08 | 248.15 | 258.55 | 1.2M |
| 2024-05-22 | 248.33 | 251.93 | 245.01 | 249.56 | 0.8M |
| 2024-05-21 | 249.45 | 254.41 | 247.56 | 249.97 | 1.1M |
| 2024-05-20 | 237.83 | 250.25 | 237.22 | 250.11 | 1.2M |
| 2024-05-17 | 228.90 | 240.55 | 228.47 | 237.86 | 1.1M |
| 2024-05-16 | 221.67 | 231.39 | 220.45 | 230.50 | 1.1M |
| 2024-05-15 | 220.00 | 223.27 | 217.78 | 221.17 | 0.5M |
| 2024-05-14 | 227.43 | 229.81 | 220.00 | 221.67 | 0.9M |
| 2024-05-13 | 229.45 | 231.39 | 227.11 | 227.45 | 0.4M |
| 2024-05-10 | 233.89 | 233.90 | 227.86 | 231.48 | 0.5M |
| 2024-05-09 | 231.67 | 234.72 | 231.67 | 233.04 | 0.5M |
| 2024-05-08 | 232.88 | 235.89 | 231.40 | 232.78 | 0.5M |
| 2024-05-07 | 238.82 | 240.63 | 233.27 | 234.56 | 0.8M |
| 2024-05-06 | 234.38 | 240.56 | 234.38 | 238.61 | 0.8M |
| 2024-04-30 | 232.89 | 238.27 | 229.03 | 231.93 | 0.8M |
| 2024-04-29 | 222.25 | 236.11 | 221.89 | 233.90 | 1.5M |
| 2024-04-26 | 216.67 | 224.98 | 215.56 | 224.45 | 1.8M |
| 2024-04-25 | 241.59 | 241.59 | 220.56 | 222.22 | 2.5M |
| 2024-04-24 | 238.89 | 248.05 | 236.20 | 247.98 | 0.9M |
| 2024-04-23 | 236.52 | 241.50 | 235.70 | 238.89 | 0.9M |
| 2024-04-22 | 236.43 | 239.33 | 233.34 | 236.42 | 0.8M |
| 2024-04-19 | 243.41 | 247.22 | 237.78 | 239.05 | 1.3M |
| 2024-04-18 | 256.53 | 266.46 | 248.33 | 248.80 | 2.0M |
| 2024-04-17 | 228.89 | 243.36 | 228.89 | 243.36 | 1.0M |
| 2024-04-16 | 236.11 | 237.71 | 224.00 | 227.22 | 0.8M |
| 2024-04-15 | 236.00 | 241.89 | 232.71 | 237.78 | 1.0M |
| 2024-04-12 | 236.68 | 239.72 | 234.01 | 236.00 | 0.6M |
| 2024-04-11 | 246.50 | 247.65 | 234.66 | 236.55 | 1.2M |
| 2024-04-10 | 259.22 | 259.22 | 245.07 | 246.16 | 0.8M |
| 2024-04-09 | 262.38 | 262.78 | 253.22 | 259.33 | 0.7M |
| 2024-04-08 | 262.22 | 265.55 | 257.76 | 262.38 | 0.5M |
| 2024-04-03 | 263.33 | 268.05 | 255.56 | 262.77 | 0.8M |
| 2024-04-02 | 255.63 | 268.27 | 255.63 | 264.45 | 1.0M |
| 2024-04-01 | 249.63 | 257.89 | 246.43 | 256.67 | 0.8M |
| 2024-03-29 | 258.28 | 258.33 | 244.45 | 250.87 | 1.0M |
| 2024-03-28 | 258.89 | 262.71 | 256.69 | 257.78 | 0.6M |
| 2024-03-27 | 251.38 | 264.44 | 247.97 | 258.89 | 1.1M |
| 2024-03-26 | 245.00 | 253.70 | 244.98 | 252.37 | 0.9M |
| 2024-03-25 | 258.45 | 262.22 | 246.11 | 246.12 | 1.0M |
| 2024-03-22 | 258.33 | 261.86 | 253.89 | 259.17 | 0.7M |
| 2024-03-21 | 263.06 | 269.98 | 257.16 | 257.56 | 1.0M |
| 2024-03-20 | 268.23 | 271.45 | 261.56 | 264.81 | 0.9M |
| 2024-03-19 | 274.72 | 282.22 | 268.90 | 269.49 | 1.2M |
| 2024-03-18 | 273.85 | 280.83 | 269.72 | 274.50 | 1.3M |
| 2024-03-15 | 257.85 | 276.98 | 257.39 | 275.01 | 1.2M |
| 2024-03-14 | 262.21 | 264.45 | 254.45 | 259.77 | 0.9M |
| 2024-03-13 | 253.89 | 267.78 | 252.78 | 262.43 | 1.1M |
| 2024-03-12 | 251.07 | 264.45 | 247.56 | 254.45 | 1.1M |
| 2024-03-11 | 236.90 | 252.79 | 236.33 | 250.00 | 1.5M |
| 2024-03-08 | 231.70 | 245.00 | 227.72 | 239.33 | 1.5M |
| 2024-03-07 | 232.22 | 239.45 | 232.10 | 232.23 | 1.4M |
| 2024-03-06 | 236.71 | 240.00 | 231.11 | 232.50 | 1.2M |
| 2024-03-05 | 235.00 | 244.43 | 231.40 | 239.95 | 1.5M |
| 2024-03-04 | 239.45 | 242.22 | 229.49 | 237.86 | 1.6M |
| 2024-03-01 | 232.22 | 243.80 | 231.15 | 241.23 | 1.5M |
| 2024-02-29 | 227.78 | 238.27 | 226.11 | 233.89 | 1.9M |
| 2024-02-28 | 241.67 | 249.38 | 229.45 | 229.45 | 2.5M |
| 2024-02-27 | 250.74 | 251.66 | 243.60 | 243.89 | 2.6M |
| 2024-02-26 | 234.50 | 255.53 | 230.62 | 255.00 | 2.6M |
| 2024-02-23 | 243.33 | 244.45 | 232.50 | 237.72 | 2.1M |
| 2024-02-22 | 231.67 | 247.16 | 229.57 | 238.89 | 2.2M |
| 2024-02-21 | 237.22 | 241.38 | 229.21 | 233.39 | 3.0M |
| 2024-02-20 | 237.78 | 246.64 | 227.25 | 243.89 | 3.5M |
| 2024-02-19 | 223.89 | 249.45 | 220.84 | 243.88 | 5.2M |
| 2024-02-08 | 185.00 | 232.60 | 185.00 | 213.33 | 10.2M |