366.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 141.12 | 150.48 | 141.12 | 148.98 | 3.2M |
| 2023-12-28 | 137.00 | 144.00 | 135.80 | 142.10 | 3.1M |
| 2023-12-27 | 136.47 | 138.45 | 134.98 | 137.08 | 1.8M |
| 2023-12-26 | 137.47 | 138.20 | 130.46 | 136.70 | 2.2M |
| 2023-12-25 | 133.00 | 139.20 | 132.30 | 136.46 | 2.1M |
| 2023-12-22 | 135.95 | 138.50 | 131.18 | 131.94 | 2.1M |
| 2023-12-21 | 148.00 | 148.00 | 130.00 | 137.30 | 3.5M |
| 2023-12-20 | 154.51 | 157.14 | 149.80 | 149.80 | 1.1M |
| 2023-12-19 | 155.00 | 157.93 | 152.11 | 155.15 | 1.1M |
| 2023-12-18 | 164.39 | 164.70 | 155.76 | 156.51 | 1.3M |
| 2023-12-15 | 172.00 | 174.67 | 160.41 | 163.25 | 1.9M |
| 2023-12-14 | 172.61 | 177.48 | 170.00 | 172.00 | 1.5M |
| 2023-12-13 | 180.00 | 180.66 | 172.29 | 172.29 | 1.4M |
| 2023-12-12 | 181.37 | 187.37 | 177.00 | 180.30 | 2.0M |
| 2023-12-11 | 176.40 | 183.49 | 175.55 | 181.19 | 2.5M |
| 2023-12-08 | 158.49 | 186.00 | 158.47 | 181.63 | 4.4M |
| 2023-12-07 | 156.33 | 161.96 | 154.04 | 158.88 | 1.7M |
| 2023-12-06 | 157.90 | 159.60 | 153.00 | 154.02 | 1.3M |
| 2023-12-05 | 166.94 | 166.94 | 158.04 | 158.18 | 1.6M |
| 2023-12-04 | 161.00 | 171.30 | 160.61 | 167.05 | 2.4M |
| 2023-12-01 | 147.00 | 165.90 | 146.30 | 162.50 | 3.0M |
| 2023-11-30 | 152.00 | 152.05 | 146.04 | 147.87 | 1.4M |
| 2023-11-29 | 153.91 | 157.11 | 150.77 | 150.77 | 1.4M |
| 2023-11-28 | 155.59 | 157.26 | 153.01 | 154.10 | 1.2M |
| 2023-11-27 | 158.00 | 160.38 | 155.18 | 155.70 | 1.9M |
| 2023-11-24 | 165.49 | 166.53 | 154.25 | 157.48 | 2.6M |
| 2023-11-23 | 165.72 | 168.79 | 160.00 | 168.37 | 1.1M |
| 2023-11-22 | 176.91 | 176.91 | 166.67 | 167.18 | 1.4M |
| 2023-11-21 | 176.00 | 181.99 | 172.82 | 177.51 | 2.1M |
| 2023-11-20 | 170.00 | 179.81 | 169.30 | 175.42 | 2.8M |
| 2023-11-17 | 165.37 | 174.97 | 162.52 | 172.30 | 2.7M |
| 2023-11-16 | 171.93 | 173.30 | 166.20 | 166.62 | 1.5M |
| 2023-11-15 | 177.00 | 178.33 | 167.61 | 173.53 | 2.8M |
| 2023-11-14 | 178.84 | 182.66 | 172.80 | 174.93 | 2.5M |
| 2023-11-13 | 186.98 | 193.99 | 177.01 | 177.81 | 2.9M |
| 2023-11-10 | 180.00 | 189.00 | 178.00 | 181.30 | 2.2M |
| 2023-11-09 | 179.29 | 186.00 | 174.32 | 179.30 | 2.1M |
| 2023-11-08 | 173.00 | 183.00 | 170.20 | 177.26 | 2.8M |
| 2023-11-07 | 159.39 | 186.77 | 156.37 | 175.51 | 3.3M |
| 2023-11-06 | 155.28 | 161.16 | 154.67 | 161.00 | 1.6M |
| 2023-11-03 | 146.49 | 155.55 | 144.73 | 154.80 | 2.1M |
| 2023-11-02 | 150.00 | 153.00 | 145.00 | 146.09 | 1.1M |
| 2023-11-01 | 150.47 | 155.09 | 147.50 | 148.75 | 1.3M |
| 2023-10-31 | 154.82 | 156.00 | 146.70 | 149.39 | 1.6M |
| 2023-10-30 | 149.00 | 154.49 | 146.75 | 154.49 | 1.6M |
| 2023-10-27 | 145.00 | 152.64 | 143.95 | 150.11 | 1.4M |
| 2023-10-26 | 146.97 | 152.86 | 145.00 | 148.80 | 1.4M |
| 2023-10-25 | 159.53 | 162.29 | 148.73 | 149.90 | 2.3M |
| 2023-10-24 | 157.32 | 166.88 | 155.22 | 159.90 | 1.8M |
| 2023-10-23 | 160.37 | 163.55 | 151.55 | 155.00 | 1.6M |
| 2023-10-20 | 175.28 | 179.90 | 163.45 | 164.02 | 1.9M |
| 2023-10-19 | 171.00 | 184.47 | 169.66 | 177.42 | 2.4M |
| 2023-10-18 | 172.11 | 176.00 | 163.00 | 172.99 | 2.1M |
| 2023-10-17 | 177.31 | 185.50 | 172.47 | 178.56 | 2.3M |
| 2023-10-16 | 180.50 | 181.30 | 173.10 | 175.94 | 1.6M |
| 2023-10-13 | 189.99 | 191.11 | 180.28 | 181.12 | 2.0M |
| 2023-10-12 | 198.00 | 198.78 | 187.50 | 188.87 | 2.2M |
| 2023-10-11 | 195.64 | 205.99 | 189.50 | 197.00 | 2.5M |
| 2023-10-10 | 194.82 | 198.55 | 191.09 | 195.85 | 2.1M |
| 2023-10-09 | 208.00 | 208.00 | 195.02 | 195.80 | 4.1M |
| 2023-09-28 | 208.94 | 229.99 | 205.02 | 220.25 | 3.7M |
| 2023-09-27 | 210.00 | 215.00 | 203.80 | 209.05 | 3.3M |
| 2023-09-26 | 194.36 | 226.00 | 193.00 | 206.00 | 4.9M |
| 2023-09-25 | 184.98 | 199.97 | 182.00 | 189.62 | 5.1M |
| 2023-09-22 | 155.00 | 183.92 | 151.00 | 183.92 | 4.4M |
| 2023-09-21 | 150.34 | 160.90 | 149.80 | 153.27 | 1.9M |
| 2023-09-20 | 149.33 | 159.50 | 145.13 | 151.81 | 2.6M |
| 2023-09-19 | 146.43 | 149.80 | 142.22 | 148.70 | 1.9M |
| 2023-09-18 | 154.21 | 156.56 | 145.83 | 146.43 | 1.8M |
| 2023-09-15 | 158.32 | 161.85 | 153.40 | 154.01 | 1.5M |
| 2023-09-14 | 163.25 | 165.30 | 156.00 | 158.68 | 1.7M |
| 2023-09-13 | 173.80 | 173.80 | 160.68 | 163.00 | 2.6M |
| 2023-09-12 | 168.59 | 177.20 | 168.59 | 171.60 | 3.8M |
| 2023-09-11 | 155.99 | 168.96 | 152.30 | 168.56 | 2.8M |
| 2023-09-08 | 152.00 | 156.85 | 148.00 | 155.34 | 2.1M |
| 2023-09-07 | 168.40 | 170.00 | 152.60 | 152.60 | 3.0M |
| 2023-09-06 | 161.00 | 172.07 | 159.70 | 171.00 | 2.1M |
| 2023-09-05 | 161.66 | 165.50 | 159.59 | 161.62 | 1.2M |
| 2023-09-04 | 164.42 | 164.88 | 157.60 | 161.77 | 1.5M |
| 2023-09-01 | 170.31 | 172.34 | 158.62 | 161.00 | 1.8M |
| 2023-08-31 | 167.68 | 172.60 | 165.20 | 170.16 | 1.6M |
| 2023-08-30 | 161.39 | 171.42 | 161.00 | 168.49 | 1.7M |
| 2023-08-29 | 151.90 | 162.76 | 151.00 | 161.20 | 1.6M |
| 2023-08-28 | 165.00 | 165.00 | 152.59 | 153.42 | 2.1M |
| 2023-08-25 | 154.35 | 161.88 | 151.32 | 155.09 | 2.2M |
| 2023-08-24 | 172.90 | 174.90 | 166.00 | 166.30 | 1.6M |
| 2023-08-23 | 175.49 | 175.57 | 169.00 | 170.00 | 1.3M |
| 2023-08-22 | 178.50 | 180.99 | 171.90 | 179.80 | 1.4M |
| 2023-08-21 | 171.81 | 180.36 | 171.81 | 175.99 | 1.1M |
| 2023-08-18 | 176.55 | 180.00 | 174.61 | 174.85 | 1.0M |
| 2023-08-17 | 171.29 | 181.61 | 170.00 | 177.60 | 1.7M |
| 2023-08-16 | 177.38 | 177.70 | 171.80 | 172.95 | 1.6M |
| 2023-08-15 | 190.50 | 194.03 | 176.08 | 176.80 | 2.4M |
| 2023-08-14 | 183.87 | 189.00 | 182.84 | 186.01 | 1.3M |
| 2023-08-11 | 188.77 | 195.50 | 185.00 | 185.50 | 1.0M |
| 2023-08-10 | 184.13 | 193.00 | 184.13 | 189.21 | 1.0M |
| 2023-08-09 | 192.43 | 196.28 | 189.10 | 189.38 | 1.8M |
| 2023-08-08 | 202.54 | 207.21 | 195.00 | 195.69 | 1.8M |
| 2023-08-07 | 200.45 | 217.01 | 200.45 | 202.54 | 3.8M |
| 2023-08-04 | 189.78 | 199.99 | 189.10 | 198.52 | 2.5M |
| 2023-08-03 | 192.95 | 198.25 | 187.00 | 189.85 | 1.9M |
| 2023-08-02 | 191.00 | 198.67 | 188.50 | 196.70 | 2.1M |
| 2023-08-01 | 183.22 | 194.98 | 176.63 | 191.93 | 3.0M |
| 2023-07-31 | 188.95 | 189.59 | 180.79 | 182.00 | 1.7M |
| 2023-07-28 | 195.31 | 199.90 | 185.60 | 187.40 | 2.1M |
| 2023-07-27 | 201.67 | 205.64 | 196.70 | 197.54 | 1.4M |
| 2023-07-26 | 216.88 | 216.90 | 201.44 | 202.58 | 2.7M |
| 2023-07-25 | 229.59 | 231.30 | 214.77 | 216.20 | 2.9M |
| 2023-07-24 | 225.87 | 234.49 | 221.42 | 226.98 | 1.6M |
| 2023-07-21 | 233.00 | 233.88 | 220.00 | 221.00 | 1.8M |
| 2023-07-20 | 248.64 | 248.64 | 231.10 | 233.00 | 2.1M |
| 2023-07-19 | 257.91 | 259.67 | 246.66 | 249.28 | 1.3M |
| 2023-07-18 | 259.00 | 280.00 | 255.30 | 257.80 | 2.4M |
| 2023-07-17 | 243.00 | 263.00 | 240.26 | 255.01 | 2.3M |
| 2023-07-14 | 238.00 | 250.17 | 235.12 | 244.89 | 2.6M |
| 2023-07-13 | 231.21 | 235.81 | 223.01 | 233.40 | 2.0M |
| 2023-07-12 | 246.00 | 248.00 | 226.00 | 227.35 | 2.9M |
| 2023-07-11 | 250.22 | 255.00 | 243.77 | 247.00 | 1.7M |
| 2023-07-10 | 256.99 | 263.72 | 246.98 | 250.22 | 1.7M |
| 2023-07-07 | 247.27 | 264.36 | 243.01 | 259.00 | 2.1M |
| 2023-07-06 | 246.25 | 261.03 | 246.25 | 252.20 | 1.9M |
| 2023-07-05 | 251.08 | 264.44 | 246.00 | 250.51 | 2.1M |
| 2023-07-04 | 256.35 | 273.88 | 254.02 | 258.00 | 3.0M |
| 2023-07-03 | 278.69 | 282.00 | 242.00 | 253.00 | 3.4M |
| 2023-06-30 | 264.00 | 290.99 | 258.03 | 285.00 | 3.4M |
| 2023-06-29 | 262.32 | 276.00 | 251.00 | 271.18 | 3.3M |
| 2023-06-28 | 261.39 | 266.58 | 243.00 | 259.00 | 2.8M |
| 2023-06-27 | 286.00 | 287.00 | 256.65 | 264.07 | 2.9M |
| 2023-06-26 | 289.97 | 296.00 | 277.70 | 284.56 | 2.3M |
| 2023-06-21 | 305.08 | 307.05 | 281.12 | 296.00 | 3.2M |
| 2023-06-20 | 319.74 | 324.23 | 300.50 | 311.99 | 3.7M |
| 2023-06-19 | 283.00 | 339.60 | 283.00 | 330.00 | 4.4M |
| 2023-06-16 | 275.77 | 288.00 | 265.68 | 283.00 | 3.6M |
| 2023-06-15 | 277.00 | 295.68 | 274.01 | 281.60 | 3.8M |
| 2023-06-14 | 244.62 | 288.85 | 244.62 | 281.59 | 4.6M |
| 2023-06-13 | 208.00 | 250.18 | 208.00 | 245.00 | 3.1M |
| 2023-06-12 | 192.77 | 223.00 | 192.77 | 213.03 | 2.8M |
| 2023-06-09 | 183.82 | 204.85 | 181.82 | 197.25 | 2.7M |
| 2023-06-08 | 258.26 | 263.39 | 248.19 | 258.00 | 1.1M |
| 2023-06-07 | 250.78 | 267.00 | 245.28 | 264.98 | 1.7M |
| 2023-06-06 | 259.00 | 260.00 | 245.00 | 248.60 | 1.3M |
| 2023-06-05 | 263.00 | 269.42 | 253.00 | 258.12 | 1.7M |
| 2023-06-02 | 277.02 | 281.99 | 261.00 | 264.33 | 1.3M |
| 2023-06-01 | 274.60 | 280.99 | 269.94 | 272.52 | 1.2M |
| 2023-05-31 | 280.00 | 283.64 | 268.80 | 281.86 | 1.7M |
| 2023-05-30 | 258.00 | 295.00 | 250.42 | 284.06 | 3.0M |
| 2023-05-29 | 252.00 | 264.80 | 246.98 | 254.38 | 2.6M |
| 2023-05-26 | 246.77 | 259.87 | 240.80 | 243.64 | 1.9M |
| 2023-05-25 | 236.00 | 273.60 | 236.00 | 250.01 | 2.4M |
| 2023-05-24 | 215.50 | 232.55 | 212.36 | 228.00 | 1.7M |
| 2023-05-23 | 219.29 | 222.08 | 213.41 | 215.80 | 1.1M |
| 2023-05-22 | 230.70 | 233.60 | 218.22 | 219.30 | 1.5M |
| 2023-05-19 | 254.00 | 258.74 | 231.00 | 235.99 | 3.1M |
| 2023-05-18 | 225.00 | 254.21 | 225.00 | 254.21 | 3.1M |
| 2023-05-17 | 206.00 | 215.87 | 205.70 | 211.84 | 0.9M |
| 2023-05-16 | 214.50 | 214.64 | 205.52 | 207.90 | 1.1M |
| 2023-05-15 | 219.37 | 226.20 | 209.51 | 214.50 | 0.9M |
| 2023-05-12 | 217.00 | 226.70 | 212.92 | 216.54 | 1.0M |
| 2023-05-11 | 209.69 | 220.00 | 209.69 | 216.41 | 0.6M |
| 2023-05-10 | 220.00 | 227.50 | 209.10 | 212.78 | 1.1M |
| 2023-05-09 | 225.00 | 232.44 | 219.01 | 221.35 | 1.2M |
| 2023-05-08 | 228.41 | 237.44 | 222.00 | 225.53 | 1.1M |
| 2023-05-05 | 236.03 | 246.00 | 225.85 | 232.62 | 1.1M |
| 2023-05-04 | 244.75 | 249.99 | 230.14 | 239.59 | 1.1M |
| 2023-04-28 | 229.30 | 248.79 | 227.01 | 245.00 | 1.7M |
| 2023-04-27 | 229.50 | 238.90 | 222.00 | 228.22 | 1.9M |
| 2023-04-26 | 235.00 | 248.00 | 230.00 | 231.38 | 2.5M |
| 2023-04-25 | 264.58 | 264.58 | 242.84 | 248.47 | 2.4M |
| 2023-04-24 | 263.57 | 288.88 | 260.00 | 270.30 | 2.1M |
| 2023-04-21 | 284.89 | 289.80 | 261.00 | 270.32 | 2.6M |
| 2023-04-20 | 261.96 | 298.60 | 261.96 | 293.50 | 3.9M |
| 2023-04-19 | 264.19 | 288.00 | 255.20 | 261.96 | 3.4M |
| 2023-04-18 | 249.60 | 275.44 | 238.03 | 264.55 | 3.3M |
| 2023-04-17 | 242.90 | 252.01 | 236.33 | 249.18 | 2.0M |
| 2023-04-14 | 263.16 | 266.00 | 235.10 | 250.00 | 2.9M |
| 2023-04-13 | 262.00 | 284.00 | 255.02 | 260.00 | 2.8M |
| 2023-04-12 | 270.99 | 277.90 | 248.78 | 267.00 | 3.4M |
| 2023-04-11 | 275.00 | 287.96 | 259.00 | 277.77 | 4.4M |
| 2023-04-10 | 254.00 | 308.80 | 251.11 | 289.29 | 4.6M |
| 2023-04-07 | 250.00 | 259.99 | 234.00 | 259.99 | 3.4M |
| 2023-04-06 | 211.40 | 249.00 | 211.33 | 249.00 | 3.3M |
| 2023-04-04 | 171.70 | 211.00 | 171.36 | 207.50 | 3.3M |
| 2023-04-03 | 160.00 | 183.93 | 158.47 | 176.00 | 3.4M |
| 2023-03-31 | 153.00 | 159.00 | 151.00 | 158.62 | 1.3M |
| 2023-03-30 | 157.35 | 159.97 | 149.67 | 152.62 | 1.4M |
| 2023-03-29 | 148.00 | 163.79 | 143.52 | 159.99 | 2.6M |
| 2023-03-28 | 152.49 | 155.30 | 146.81 | 147.38 | 1.1M |
| 2023-03-27 | 161.44 | 163.93 | 145.55 | 151.99 | 2.8M |
| 2023-03-24 | 160.75 | 168.30 | 156.39 | 159.77 | 1.6M |
| 2023-03-23 | 154.38 | 164.86 | 154.11 | 160.75 | 2.8M |
| 2023-03-22 | 136.55 | 155.75 | 135.09 | 155.30 | 2.4M |
| 2023-03-21 | 138.28 | 138.28 | 134.10 | 135.52 | 0.4M |
| 2023-03-20 | 138.81 | 143.00 | 136.01 | 136.49 | 0.7M |
| 2023-03-17 | 131.79 | 141.98 | 131.60 | 138.26 | 1.0M |
| 2023-03-16 | 135.00 | 136.99 | 130.71 | 131.80 | 1.0M |
| 2023-03-15 | 142.06 | 143.35 | 135.40 | 136.99 | 1.2M |
| 2023-03-14 | 143.70 | 147.00 | 141.17 | 143.50 | 0.7M |
| 2023-03-13 | 141.30 | 145.00 | 138.88 | 145.00 | 0.5M |
| 2023-03-10 | 142.02 | 147.12 | 141.00 | 141.80 | 0.6M |
| 2023-03-09 | 140.00 | 146.20 | 138.51 | 145.48 | 0.6M |
| 2023-03-08 | 137.51 | 143.31 | 137.51 | 140.09 | 0.6M |
| 2023-03-07 | 145.02 | 149.07 | 137.96 | 139.24 | 0.7M |
| 2023-03-06 | 146.13 | 148.60 | 143.90 | 147.16 | 0.7M |
| 2023-03-03 | 154.50 | 154.80 | 143.30 | 147.65 | 1.2M |
| 2023-03-02 | 149.94 | 157.40 | 149.00 | 154.98 | 1.4M |
| 2023-03-01 | 144.55 | 149.47 | 142.55 | 148.98 | 0.8M |
| 2023-02-28 | 145.86 | 149.80 | 142.28 | 144.54 | 0.5M |
| 2023-02-27 | 148.73 | 150.90 | 144.46 | 144.46 | 0.6M |
| 2023-02-24 | 148.00 | 153.58 | 146.18 | 150.92 | 1.0M |
| 2023-02-23 | 143.15 | 147.45 | 142.57 | 146.88 | 0.5M |
| 2023-02-22 | 145.38 | 145.38 | 141.00 | 143.30 | 0.3M |
| 2023-02-21 | 148.00 | 148.39 | 142.88 | 145.45 | 0.6M |
| 2023-02-20 | 142.21 | 149.60 | 141.48 | 147.98 | 0.8M |
| 2023-02-17 | 149.20 | 152.44 | 141.35 | 142.49 | 0.8M |
| 2023-02-16 | 158.63 | 164.63 | 149.18 | 149.60 | 1.5M |
| 2023-02-15 | 152.00 | 162.48 | 150.34 | 159.87 | 1.6M |
| 2023-02-14 | 153.79 | 154.43 | 148.89 | 150.90 | 1.2M |
| 2023-02-13 | 149.99 | 156.86 | 149.56 | 154.80 | 1.5M |
| 2023-02-10 | 154.47 | 163.00 | 145.65 | 149.50 | 2.2M |
| 2023-02-09 | 139.65 | 157.99 | 135.88 | 153.48 | 1.6M |
| 2023-02-08 | 135.68 | 141.18 | 135.01 | 137.59 | 0.6M |
| 2023-02-07 | 136.66 | 140.67 | 135.37 | 136.00 | 0.6M |
| 2023-02-06 | 136.46 | 142.48 | 134.15 | 137.93 | 0.8M |
| 2023-02-03 | 128.20 | 137.60 | 128.20 | 134.70 | 1.4M |
| 2023-02-02 | 129.00 | 130.28 | 126.95 | 128.00 | 0.7M |
| 2023-02-01 | 128.95 | 130.99 | 126.29 | 129.50 | 0.8M |
| 2023-01-31 | 131.78 | 132.88 | 128.00 | 128.98 | 0.8M |
| 2023-01-30 | 141.19 | 141.19 | 132.39 | 133.00 | 0.8M |
| 2023-01-20 | 135.33 | 141.00 | 133.56 | 139.25 | 0.6M |
| 2023-01-19 | 131.98 | 136.88 | 129.59 | 136.29 | 0.6M |
| 2023-01-18 | 133.00 | 133.00 | 130.00 | 131.35 | 0.3M |
| 2023-01-17 | 130.00 | 133.50 | 128.88 | 132.79 | 0.7M |
| 2023-01-16 | 124.98 | 130.88 | 124.10 | 130.00 | 0.8M |
| 2023-01-13 | 126.69 | 130.35 | 123.52 | 125.38 | 0.6M |
| 2023-01-12 | 126.73 | 128.76 | 121.80 | 127.50 | 0.7M |
| 2023-01-11 | 127.22 | 130.35 | 122.77 | 125.85 | 0.9M |
| 2023-01-10 | 129.52 | 135.19 | 126.66 | 127.00 | 1.1M |
| 2023-01-09 | 131.15 | 132.18 | 126.49 | 129.36 | 1.3M |
| 2023-01-06 | 127.00 | 131.58 | 123.72 | 131.30 | 1.1M |
| 2023-01-05 | 128.97 | 131.42 | 124.21 | 125.82 | 1.2M |
| 2023-01-04 | 129.33 | 131.88 | 126.00 | 127.36 | 0.9M |
| 2023-01-03 | 119.20 | 131.21 | 118.90 | 130.78 | 1.8M |