192.32
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2021-12-31 | 291.40 | 294.40 | 289.94 | 292.50 | 1.3M |
2021-12-30 | 289.61 | 291.99 | 287.41 | 291.14 | 1.4M |
2021-12-29 | 286.80 | 289.50 | 286.80 | 288.88 | 1.4M |
2021-12-28 | 285.76 | 288.94 | 284.72 | 288.49 | 1.1M |
2021-12-27 | 280.06 | 285.91 | 278.46 | 285.76 | 1.2M |
2021-12-23 | 280.00 | 280.46 | 276.46 | 278.74 | 1.0M |
2021-12-22 | 278.95 | 281.34 | 277.71 | 281.25 | 0.9M |
2021-12-21 | 280.30 | 282.04 | 276.58 | 277.85 | 1.4M |
2021-12-20 | 275.85 | 279.54 | 275.01 | 278.46 | 1.6M |
2021-12-17 | 279.25 | 283.75 | 277.82 | 278.86 | 3.2M |
2021-12-16 | 274.80 | 279.67 | 274.72 | 279.47 | 1.8M |
2021-12-15 | 274.16 | 276.19 | 271.12 | 274.35 | 1.9M |
2021-12-14 | 274.47 | 278.10 | 271.01 | 273.41 | 2.2M |
2021-12-13 | 272.00 | 277.33 | 270.35 | 276.02 | 1.8M |
2021-12-10 | 270.91 | 274.18 | 269.45 | 272.57 | 1.4M |
2021-12-09 | 275.88 | 276.99 | 270.93 | 271.06 | 1.1M |
2021-12-08 | 276.39 | 277.92 | 273.54 | 275.85 | 1.3M |
2021-12-07 | 271.25 | 277.32 | 271.25 | 276.81 | 2.1M |
2021-12-06 | 268.53 | 272.90 | 267.34 | 269.57 | 1.9M |
2021-12-03 | 265.72 | 269.23 | 263.46 | 266.96 | 1.8M |
2021-12-02 | 259.73 | 267.74 | 259.27 | 266.24 | 1.9M |
2021-12-01 | 263.98 | 267.54 | 258.51 | 258.95 | 2.6M |
2021-11-30 | 264.16 | 268.15 | 262.36 | 262.48 | 2.8M |
2021-11-29 | 264.13 | 269.31 | 261.49 | 266.94 | 1.8M |
2021-11-26 | 266.58 | 267.50 | 262.27 | 262.87 | 1.2M |
2021-11-24 | 262.88 | 266.01 | 260.50 | 265.48 | 1.3M |
2021-11-23 | 258.26 | 262.21 | 256.75 | 262.00 | 2.1M |
2021-11-22 | 260.00 | 261.06 | 256.63 | 257.63 | 1.8M |
2021-11-19 | 260.90 | 264.29 | 259.61 | 260.98 | 2.0M |
2021-11-18 | 257.60 | 259.77 | 253.40 | 258.96 | 2.4M |
2021-11-17 | 259.10 | 260.40 | 254.70 | 257.53 | 3.5M |
2021-11-16 | 262.13 | 262.33 | 258.63 | 259.04 | 2.8M |
2021-11-15 | 267.33 | 268.54 | 259.14 | 260.50 | 3.5M |
2021-11-12 | 274.49 | 275.22 | 271.60 | 272.10 | 1.0M |
2021-11-11 | 276.13 | 276.70 | 270.37 | 272.48 | 1.2M |
2021-11-10 | 278.63 | 281.48 | 275.56 | 275.88 | 0.9M |
2021-11-09 | 279.89 | 281.61 | 278.80 | 279.92 | 0.8M |
2021-11-08 | 278.25 | 279.22 | 273.43 | 278.76 | 1.0M |
2021-11-05 | 280.94 | 281.44 | 276.70 | 277.83 | 1.2M |
2021-11-04 | 281.80 | 283.45 | 277.64 | 278.95 | 1.4M |
2021-11-03 | 283.72 | 285.42 | 276.47 | 280.60 | 1.1M |
2021-11-02 | 282.81 | 285.29 | 279.51 | 282.65 | 1.5M |
2021-11-01 | 282.86 | 283.16 | 276.41 | 282.10 | 1.5M |
2021-10-29 | 284.23 | 284.93 | 279.64 | 281.97 | 2.5M |
2021-10-28 | 285.50 | 289.99 | 282.85 | 286.01 | 1.4M |
2021-10-27 | 288.22 | 291.17 | 285.31 | 285.42 | 1.3M |
2021-10-26 | 286.00 | 289.56 | 285.40 | 286.94 | 1.7M |
2021-10-25 | 284.50 | 285.68 | 280.62 | 284.58 | 1.2M |
2021-10-22 | 279.78 | 285.31 | 279.00 | 284.45 | 1.5M |
2021-10-21 | 275.79 | 279.38 | 273.28 | 279.04 | 1.3M |
2021-10-20 | 274.10 | 276.88 | 274.10 | 276.04 | 1.1M |
2021-10-19 | 269.72 | 277.46 | 269.04 | 272.90 | 1.8M |
2021-10-18 | 268.44 | 270.25 | 266.93 | 268.00 | 1.4M |
2021-10-15 | 269.79 | 271.38 | 267.08 | 269.33 | 3.1M |
2021-10-14 | 265.45 | 268.39 | 265.07 | 267.87 | 1.4M |
2021-10-13 | 263.30 | 264.39 | 259.32 | 264.18 | 1.6M |
2021-10-12 | 262.77 | 265.89 | 261.57 | 264.55 | 1.4M |
2021-10-11 | 261.92 | 263.47 | 260.52 | 261.60 | 1.1M |
2021-10-08 | 266.08 | 266.14 | 261.41 | 262.08 | 1.1M |
2021-10-07 | 269.20 | 271.78 | 265.61 | 266.11 | 1.2M |
2021-10-06 | 263.38 | 268.45 | 261.11 | 267.96 | 1.4M |
2021-10-05 | 265.40 | 266.92 | 262.31 | 264.55 | 1.6M |
2021-10-04 | 265.91 | 267.38 | 262.15 | 265.23 | 1.4M |
2021-10-01 | 267.01 | 269.02 | 265.09 | 266.61 | 1.8M |
2021-09-30 | 271.37 | 272.37 | 265.27 | 265.41 | 2.1M |
2021-09-29 | 269.90 | 271.39 | 268.19 | 270.01 | 1.4M |
2021-09-28 | 270.80 | 271.99 | 266.77 | 268.75 | 2.3M |
2021-09-27 | 280.91 | 281.85 | 273.67 | 274.10 | 1.8M |
2021-09-24 | 287.89 | 288.43 | 281.36 | 282.18 | 2.3M |
2021-09-23 | 293.50 | 293.50 | 285.43 | 288.00 | 1.6M |
2021-09-22 | 292.10 | 294.92 | 290.19 | 293.55 | 1.2M |
2021-09-21 | 292.25 | 294.22 | 290.67 | 291.87 | 1.2M |
2021-09-20 | 291.54 | 294.15 | 287.61 | 291.19 | 2.4M |
2021-09-17 | 293.84 | 297.55 | 293.57 | 293.75 | 3.0M |
2021-09-16 | 296.79 | 298.00 | 292.84 | 297.14 | 0.9M |
2021-09-15 | 296.62 | 297.83 | 294.25 | 297.26 | 1.0M |
2021-09-14 | 295.29 | 297.79 | 294.81 | 296.40 | 1.1M |
2021-09-13 | 296.51 | 298.42 | 293.18 | 294.61 | 1.3M |
2021-09-10 | 296.49 | 297.16 | 290.06 | 293.88 | 1.5M |
2021-09-09 | 302.50 | 303.71 | 296.69 | 296.82 | 1.2M |
2021-09-08 | 298.66 | 303.72 | 298.37 | 303.62 | 1.5M |
2021-09-07 | 300.50 | 301.94 | 295.10 | 299.22 | 1.5M |
2021-09-03 | 300.05 | 302.30 | 297.17 | 302.01 | 1.6M |
2021-09-02 | 298.10 | 300.98 | 295.69 | 300.89 | 1.8M |
2021-09-01 | 292.85 | 298.44 | 291.99 | 297.96 | 1.7M |
2021-08-31 | 289.83 | 292.73 | 288.80 | 292.17 | 2.3M |
2021-08-30 | 285.50 | 291.77 | 285.22 | 291.68 | 1.6M |
2021-08-27 | 284.82 | 285.81 | 282.21 | 285.50 | 0.9M |
2021-08-26 | 282.22 | 284.87 | 281.72 | 283.18 | 1.0M |
2021-08-25 | 284.65 | 284.69 | 281.72 | 282.90 | 1.0M |
2021-08-24 | 289.49 | 289.81 | 283.39 | 284.60 | 1.0M |
2021-08-23 | 289.38 | 290.34 | 287.31 | 288.51 | 1.1M |
2021-08-20 | 289.40 | 291.82 | 287.75 | 290.82 | 1.7M |
2021-08-19 | 281.59 | 289.73 | 281.59 | 289.14 | 1.2M |
2021-08-18 | 285.96 | 287.29 | 283.33 | 283.38 | 1.1M |
2021-08-17 | 281.14 | 286.73 | 281.14 | 286.53 | 0.9M |
2021-08-16 | 282.92 | 284.56 | 281.77 | 283.20 | 1.1M |
2021-08-13 | 280.43 | 282.95 | 279.21 | 282.92 | 0.8M |
2021-08-12 | 278.00 | 280.48 | 276.15 | 280.05 | 0.9M |
2021-08-11 | 276.41 | 277.70 | 275.37 | 277.22 | 0.9M |
2021-08-10 | 281.55 | 281.98 | 275.00 | 275.30 | 1.3M |
2021-08-09 | 282.00 | 282.42 | 278.95 | 280.06 | 1.1M |
2021-08-06 | 281.40 | 283.44 | 281.01 | 282.12 | 1.5M |
2021-08-05 | 286.43 | 286.72 | 281.13 | 282.76 | 1.3M |
2021-08-04 | 284.79 | 285.76 | 281.71 | 284.87 | 1.3M |
2021-08-03 | 283.70 | 285.82 | 282.81 | 284.35 | 1.0M |
2021-08-02 | 283.50 | 286.13 | 283.17 | 283.62 | 1.2M |
2021-07-30 | 284.69 | 286.64 | 282.73 | 282.80 | 1.8M |
2021-07-29 | 286.00 | 289.51 | 282.26 | 283.00 | 1.8M |
2021-07-28 | 286.94 | 287.30 | 283.75 | 284.98 | 1.6M |
2021-07-27 | 285.01 | 287.50 | 284.03 | 286.88 | 1.2M |
2021-07-26 | 283.37 | 284.93 | 282.49 | 284.61 | 1.2M |
2021-07-23 | 282.25 | 285.74 | 280.73 | 285.26 | 1.1M |
2021-07-22 | 279.70 | 282.12 | 276.89 | 281.60 | 1.2M |
2021-07-21 | 282.68 | 283.14 | 279.93 | 280.26 | 1.2M |
2021-07-20 | 283.11 | 284.44 | 279.69 | 283.00 | 1.5M |
2021-07-19 | 282.90 | 284.65 | 278.56 | 280.89 | 2.2M |
2021-07-16 | 282.24 | 284.11 | 281.14 | 282.46 | 2.1M |
2021-07-15 | 282.10 | 283.22 | 279.03 | 281.28 | 1.1M |
2021-07-14 | 278.00 | 282.42 | 277.01 | 281.37 | 1.2M |
2021-07-13 | 278.14 | 281.62 | 277.64 | 278.53 | 1.2M |
2021-07-12 | 279.17 | 280.65 | 277.74 | 279.99 | 1.3M |
2021-07-09 | 277.67 | 278.76 | 275.32 | 278.45 | 1.2M |
2021-07-08 | 277.95 | 280.21 | 276.12 | 277.92 | 1.2M |
2021-07-07 | 275.25 | 279.66 | 274.01 | 278.17 | 1.7M |
2021-07-06 | 272.87 | 275.88 | 271.57 | 275.73 | 1.7M |
2021-07-02 | 271.30 | 273.50 | 271.30 | 272.87 | 1.2M |
2021-07-01 | 268.63 | 271.74 | 267.65 | 270.33 | 1.5M |
2021-06-30 | 272.97 | 274.81 | 270.03 | 270.14 | 1.9M |
2021-06-29 | 271.41 | 273.78 | 270.26 | 272.79 | 1.6M |
2021-06-28 | 268.37 | 272.00 | 268.37 | 271.79 | 1.8M |
2021-06-25 | 264.41 | 267.46 | 263.81 | 266.54 | 1.9M |
2021-06-24 | 265.54 | 266.15 | 262.34 | 264.15 | 0.9M |
2021-06-23 | 266.00 | 266.61 | 263.53 | 264.22 | 1.3M |
2021-06-22 | 267.78 | 268.38 | 266.48 | 266.61 | 1.2M |
2021-06-21 | 265.99 | 268.15 | 264.01 | 267.74 | 1.5M |
2021-06-18 | 268.76 | 269.58 | 265.92 | 265.94 | 2.8M |
2021-06-17 | 264.52 | 269.60 | 263.78 | 269.51 | 1.4M |
2021-06-16 | 271.59 | 271.81 | 265.76 | 266.53 | 1.6M |
2021-06-15 | 270.86 | 271.30 | 268.62 | 270.47 | 1.2M |
2021-06-14 | 268.43 | 271.00 | 267.36 | 270.94 | 1.2M |
2021-06-11 | 269.68 | 269.79 | 266.83 | 268.35 | 1.3M |
2021-06-10 | 266.35 | 270.89 | 265.68 | 270.82 | 1.3M |
2021-06-09 | 266.96 | 268.54 | 266.50 | 267.01 | 1.2M |
2021-06-08 | 269.21 | 269.21 | 264.35 | 266.02 | 1.4M |
2021-06-07 | 266.09 | 269.12 | 265.12 | 268.63 | 1.8M |
2021-06-04 | 264.59 | 265.66 | 263.05 | 265.28 | 1.8M |
2021-06-03 | 262.83 | 263.61 | 260.76 | 263.35 | 1.5M |
2021-06-02 | 259.00 | 263.00 | 258.26 | 262.93 | 1.9M |
2021-06-01 | 256.64 | 258.68 | 254.95 | 258.57 | 1.7M |
2021-05-28 | 256.51 | 257.53 | 255.46 | 255.46 | 1.5M |
2021-05-27 | 254.06 | 256.14 | 252.90 | 254.11 | 3.1M |
2021-05-26 | 254.18 | 256.57 | 252.75 | 254.46 | 1.5M |
2021-05-25 | 253.35 | 254.73 | 249.44 | 253.37 | 1.3M |
2021-05-24 | 250.70 | 253.95 | 250.24 | 252.78 | 1.2M |
2021-05-21 | 250.80 | 251.48 | 248.91 | 249.95 | 1.6M |
2021-05-20 | 246.62 | 251.73 | 245.21 | 250.82 | 1.4M |
2021-05-19 | 244.92 | 247.40 | 242.93 | 246.04 | 2.2M |
2021-05-18 | 245.86 | 248.14 | 241.44 | 246.35 | 2.0M |
2021-05-17 | 245.00 | 247.50 | 244.85 | 245.89 | 1.4M |
2021-05-14 | 245.17 | 247.82 | 244.62 | 246.76 | 1.7M |
2021-05-13 | 243.00 | 245.32 | 240.87 | 244.00 | 1.5M |
2021-05-12 | 246.09 | 247.03 | 241.43 | 241.96 | 1.6M |
2021-05-11 | 247.47 | 248.00 | 244.00 | 247.32 | 1.8M |
2021-05-10 | 249.00 | 250.61 | 247.37 | 248.62 | 2.1M |
2021-05-07 | 245.65 | 249.03 | 245.01 | 247.49 | 5.5M |
2021-05-06 | 244.27 | 246.83 | 242.35 | 244.02 | 5.2M |
2021-05-05 | 244.70 | 249.65 | 244.03 | 248.60 | 2.7M |
2021-05-04 | 252.95 | 252.95 | 247.62 | 248.88 | 1.8M |
2021-05-03 | 253.95 | 254.24 | 252.15 | 252.42 | 1.7M |
2021-04-30 | 249.98 | 255.00 | 249.60 | 254.77 | 1.8M |
2021-04-29 | 253.00 | 253.00 | 245.37 | 250.41 | 1.9M |
2021-04-28 | 252.58 | 254.66 | 251.41 | 251.95 | 1.4M |
2021-04-27 | 253.68 | 254.55 | 251.63 | 252.49 | 1.3M |
2021-04-26 | 254.10 | 254.96 | 252.24 | 252.99 | 1.5M |
2021-04-23 | 251.67 | 255.28 | 251.24 | 254.04 | 1.5M |
2021-04-22 | 250.73 | 254.02 | 250.09 | 251.54 | 1.2M |
2021-04-21 | 254.07 | 255.03 | 251.07 | 252.18 | 1.1M |
2021-04-20 | 247.74 | 253.85 | 247.74 | 252.67 | 1.8M |
2021-04-19 | 248.64 | 249.22 | 246.37 | 248.54 | 1.2M |
2021-04-16 | 248.39 | 250.02 | 245.70 | 248.62 | 1.8M |
2021-04-15 | 242.03 | 247.26 | 242.03 | 247.16 | 2.1M |
2021-04-14 | 243.14 | 244.40 | 240.86 | 241.68 | 1.6M |
2021-04-13 | 241.50 | 243.41 | 240.82 | 243.01 | 2.2M |
2021-04-12 | 240.70 | 241.52 | 238.80 | 241.50 | 1.5M |
2021-04-09 | 240.90 | 241.45 | 239.40 | 240.39 | 1.9M |
2021-04-08 | 245.27 | 246.14 | 240.76 | 241.11 | 1.8M |
2021-04-07 | 243.62 | 245.87 | 240.95 | 244.71 | 2.1M |
2021-04-06 | 244.09 | 244.13 | 241.18 | 243.58 | 1.8M |
2021-04-05 | 240.78 | 244.94 | 240.33 | 244.75 | 1.7M |
2021-04-01 | 240.06 | 240.50 | 237.01 | 240.06 | 1.7M |
2021-03-31 | 236.40 | 240.89 | 235.70 | 239.06 | 2.1M |
2021-03-30 | 240.21 | 240.67 | 235.63 | 237.15 | 1.7M |
2021-03-29 | 237.55 | 242.82 | 236.48 | 241.83 | 2.2M |
2021-03-26 | 230.87 | 239.07 | 229.06 | 238.82 | 2.7M |
2021-03-25 | 227.15 | 228.47 | 226.04 | 227.22 | 1.9M |
2021-03-24 | 227.21 | 229.26 | 223.91 | 227.00 | 2.4M |
2021-03-23 | 226.59 | 231.38 | 225.58 | 229.85 | 1.8M |
2021-03-22 | 221.86 | 227.69 | 221.33 | 225.83 | 1.9M |
2021-03-19 | 222.85 | 225.05 | 221.36 | 221.86 | 4.8M |
2021-03-18 | 220.80 | 223.78 | 219.09 | 222.51 | 2.5M |
2021-03-17 | 221.27 | 223.48 | 220.47 | 223.17 | 2.3M |
2021-03-16 | 219.73 | 223.81 | 218.50 | 222.84 | 1.9M |
2021-03-15 | 215.70 | 218.79 | 214.56 | 218.49 | 1.8M |
2021-03-12 | 213.90 | 217.50 | 212.28 | 215.20 | 2.3M |
2021-03-11 | 206.41 | 215.61 | 205.66 | 213.90 | 3.7M |
2021-03-10 | 202.70 | 205.68 | 201.35 | 204.42 | 3.1M |
2021-03-09 | 199.98 | 204.66 | 199.78 | 202.70 | 3.0M |
2021-03-08 | 200.29 | 204.72 | 197.50 | 198.66 | 3.2M |
2021-03-05 | 202.83 | 204.07 | 198.02 | 200.00 | 3.5M |
2021-03-04 | 203.66 | 206.42 | 200.51 | 201.19 | 3.2M |
2021-03-03 | 208.81 | 209.03 | 202.91 | 202.91 | 3.3M |
2021-03-02 | 214.53 | 214.87 | 208.76 | 208.81 | 3.0M |
2021-03-01 | 218.56 | 219.43 | 213.52 | 213.77 | 2.7M |
2021-02-26 | 224.66 | 225.46 | 216.02 | 216.13 | 3.2M |
2021-02-25 | 223.60 | 227.89 | 221.41 | 224.75 | 2.9M |
2021-02-24 | 223.17 | 226.45 | 222.40 | 224.78 | 1.7M |
2021-02-23 | 226.33 | 228.08 | 221.65 | 223.17 | 1.7M |
2021-02-22 | 226.69 | 227.25 | 222.19 | 225.07 | 1.8M |
2021-02-19 | 228.61 | 229.82 | 226.23 | 226.37 | 2.0M |
2021-02-18 | 225.57 | 228.52 | 225.24 | 228.26 | 1.1M |
2021-02-17 | 223.51 | 226.73 | 223.05 | 226.31 | 1.2M |
2021-02-16 | 227.59 | 227.59 | 223.21 | 224.98 | 1.4M |
2021-02-12 | 227.82 | 228.54 | 223.55 | 227.19 | 1.6M |
2021-02-11 | 230.79 | 231.60 | 227.09 | 227.82 | 1.4M |
2021-02-10 | 232.42 | 234.17 | 230.47 | 231.66 | 1.5M |
2021-02-09 | 231.25 | 234.74 | 231.06 | 231.66 | 1.3M |
2021-02-08 | 233.02 | 233.37 | 228.80 | 232.79 | 1.8M |
2021-02-05 | 232.64 | 234.97 | 231.63 | 232.99 | 1.6M |
2021-02-04 | 232.13 | 235.24 | 231.28 | 232.20 | 1.9M |
2021-02-03 | 234.75 | 235.53 | 230.77 | 232.31 | 2.5M |
2021-02-02 | 236.08 | 237.98 | 234.58 | 236.15 | 2.0M |
2021-02-01 | 229.17 | 235.68 | 225.95 | 235.57 | 2.2M |
2021-01-29 | 226.87 | 228.78 | 225.08 | 227.36 | 2.7M |
2021-01-28 | 227.71 | 232.96 | 226.61 | 228.31 | 2.7M |
2021-01-27 | 234.14 | 234.14 | 227.62 | 229.06 | 2.8M |
2021-01-26 | 227.84 | 232.99 | 224.31 | 232.29 | 2.8M |
2021-01-25 | 224.00 | 228.73 | 222.13 | 227.51 | 2.4M |
2021-01-22 | 222.10 | 225.00 | 221.86 | 223.92 | 2.1M |
2021-01-21 | 220.95 | 223.16 | 218.36 | 222.20 | 1.7M |
2021-01-20 | 217.75 | 223.60 | 216.08 | 222.78 | 2.4M |
2021-01-19 | 220.86 | 221.52 | 215.96 | 216.88 | 2.5M |
2021-01-15 | 214.99 | 220.46 | 214.22 | 219.89 | 2.4M |
2021-01-14 | 217.00 | 217.24 | 214.41 | 214.99 | 3.7M |
2021-01-13 | 214.29 | 217.17 | 213.90 | 216.46 | 2.3M |
2021-01-12 | 214.62 | 215.78 | 210.66 | 214.91 | 2.5M |
2021-01-11 | 221.26 | 221.97 | 214.19 | 214.92 | 2.3M |
2021-01-08 | 218.24 | 223.82 | 218.11 | 222.20 | 2.3M |
2021-01-07 | 215.27 | 219.51 | 214.68 | 217.50 | 2.9M |
2021-01-06 | 219.50 | 219.68 | 214.56 | 214.89 | 3.2M |
2021-01-05 | 220.12 | 222.60 | 219.09 | 220.71 | 2.5M |
2021-01-04 | 226.07 | 226.21 | 219.27 | 219.60 | 2.8M |