279.29
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 275.32 | 279.49 | 273.83 | 279.29 | 8.3M |
| 2025-09-29 | 276.45 | 279.87 | 273.42 | 273.44 | 7.9M |
| 2025-09-26 | 273.89 | 275.50 | 270.62 | 273.36 | 10.5M |
| 2025-09-25 | 273.12 | 277.14 | 270.19 | 276.66 | 11.9M |
| 2025-09-24 | 280.31 | 281.21 | 276.72 | 280.71 | 10.2M |
| 2025-09-23 | 282.40 | 286.00 | 280.00 | 282.71 | 17.8M |
| 2025-09-22 | 266.54 | 276.36 | 265.45 | 272.63 | 15.6M |
| 2025-09-19 | 266.37 | 266.57 | 262.81 | 264.87 | 17.6M |
| 2025-09-18 | 258.00 | 270.54 | 257.98 | 268.64 | 16.9M |
| 2025-09-17 | 264.34 | 264.81 | 259.73 | 262.79 | 10.4M |
| 2025-09-16 | 265.92 | 266.44 | 260.61 | 262.06 | 10.4M |
| 2025-09-15 | 260.00 | 262.80 | 258.75 | 261.38 | 8.1M |
| 2025-09-12 | 260.85 | 260.95 | 258.38 | 259.33 | 8.5M |
| 2025-09-11 | 260.35 | 261.64 | 258.23 | 258.91 | 10.0M |
| 2025-09-10 | 258.87 | 264.58 | 257.75 | 260.44 | 18.8M |
| 2025-09-09 | 246.93 | 254.73 | 246.93 | 250.92 | 13.4M |
| 2025-09-08 | 241.99 | 247.88 | 241.62 | 247.19 | 13.0M |
| 2025-09-05 | 240.24 | 244.55 | 237.90 | 243.41 | 14.1M |
| 2025-09-04 | 231.35 | 235.31 | 230.30 | 235.21 | 6.2M |
| 2025-09-03 | 231.52 | 232.45 | 228.60 | 231.39 | 7.2M |
| 2025-09-02 | 226.15 | 229.34 | 225.63 | 228.39 | 14.0M |
| 2025-08-29 | 235.84 | 235.95 | 230.58 | 230.87 | 15.5M |
| 2025-08-28 | 236.30 | 240.66 | 236.00 | 238.27 | 8.5M |
| 2025-08-27 | 236.87 | 239.40 | 235.44 | 239.29 | 9.5M |
| 2025-08-26 | 236.37 | 238.83 | 235.73 | 238.72 | 9.8M |
| 2025-08-25 | 234.30 | 237.28 | 232.25 | 235.59 | 7.7M |
| 2025-08-22 | 228.00 | 234.45 | 226.17 | 232.99 | 10.3M |
| 2025-08-21 | 228.15 | 230.33 | 226.26 | 227.33 | 7.4M |
| 2025-08-20 | 228.14 | 229.03 | 223.70 | 228.60 | 17.2M |
| 2025-08-19 | 240.02 | 240.17 | 232.58 | 232.70 | 14.6M |
| 2025-08-18 | 239.99 | 242.86 | 239.99 | 241.41 | 6.9M |
| 2025-08-15 | 240.33 | 240.80 | 237.26 | 238.88 | 8.2M |
| 2025-08-14 | 237.97 | 241.38 | 236.82 | 241.00 | 11.0M |
| 2025-08-13 | 246.43 | 246.43 | 239.94 | 241.44 | 8.0M |
| 2025-08-12 | 243.72 | 244.77 | 241.70 | 244.29 | 7.3M |
| 2025-08-11 | 242.04 | 245.35 | 241.54 | 242.09 | 8.3M |
| 2025-08-08 | 243.16 | 243.16 | 238.97 | 241.83 | 10.6M |
| 2025-08-07 | 244.47 | 247.84 | 240.80 | 242.62 | 17.7M |
| 2025-08-06 | 231.03 | 232.20 | 228.82 | 231.37 | 9.5M |
| 2025-08-05 | 238.33 | 238.63 | 230.17 | 232.47 | 11.9M |
| 2025-08-04 | 237.91 | 239.00 | 236.39 | 239.00 | 6.5M |
| 2025-08-01 | 235.62 | 237.19 | 231.84 | 235.21 | 13.5M |
| 2025-07-31 | 245.98 | 247.41 | 239.80 | 241.62 | 13.5M |
| 2025-07-30 | 242.12 | 244.57 | 241.22 | 242.91 | 6.8M |
| 2025-07-29 | 241.50 | 243.97 | 239.82 | 241.33 | 9.4M |
| 2025-07-28 | 243.00 | 243.95 | 241.05 | 242.75 | 11.9M |
| 2025-07-25 | 241.32 | 246.24 | 240.94 | 245.60 | 11.6M |
| 2025-07-24 | 240.21 | 241.95 | 238.03 | 241.60 | 9.1M |
| 2025-07-23 | 238.52 | 240.50 | 236.38 | 240.33 | 9.9M |
| 2025-07-22 | 237.83 | 238.00 | 231.76 | 234.60 | 11.9M |
| 2025-07-21 | 240.12 | 242.34 | 238.71 | 238.85 | 12.0M |
| 2025-07-18 | 245.31 | 245.97 | 238.69 | 240.40 | 16.3M |
| 2025-07-17 | 245.79 | 248.28 | 241.39 | 245.60 | 27.4M |
| 2025-07-16 | 236.40 | 238.31 | 234.15 | 237.56 | 15.1M |
| 2025-07-15 | 234.46 | 237.71 | 233.85 | 236.95 | 14.3M |
| 2025-07-14 | 229.33 | 229.85 | 226.31 | 228.67 | 10.7M |
| 2025-07-11 | 231.00 | 232.27 | 229.40 | 230.40 | 8.8M |
| 2025-07-10 | 232.78 | 233.05 | 227.77 | 229.76 | 13.1M |
| 2025-07-09 | 230.45 | 233.27 | 230.24 | 231.84 | 9.5M |
| 2025-07-08 | 229.78 | 230.33 | 227.54 | 227.86 | 8.9M |
| 2025-07-07 | 231.63 | 232.55 | 227.44 | 229.17 | 13.8M |
| 2025-07-03 | 233.87 | 237.58 | 233.27 | 234.80 | 7.8M |
| 2025-07-02 | 224.48 | 233.82 | 224.00 | 233.60 | 12.0M |
| 2025-07-01 | 227.43 | 228.60 | 221.18 | 224.68 | 10.0M |
| 2025-06-30 | 227.44 | 228.15 | 224.80 | 226.49 | 9.3M |
| 2025-06-27 | 224.30 | 228.88 | 224.03 | 228.57 | 13.1M |
| 2025-06-26 | 224.98 | 225.22 | 222.70 | 224.01 | 8.0M |
| 2025-06-25 | 220.80 | 223.50 | 220.80 | 222.74 | 9.2M |
| 2025-06-24 | 214.39 | 220.37 | 213.88 | 220.09 | 14.8M |
| 2025-06-23 | 206.63 | 210.59 | 206.20 | 210.32 | 7.5M |
| 2025-06-20 | 215.20 | 215.50 | 208.15 | 209.51 | 17.0M |
| 2025-06-18 | 214.70 | 215.17 | 212.89 | 213.50 | 6.9M |
| 2025-06-17 | 213.89 | 215.94 | 213.50 | 213.90 | 8.4M |
| 2025-06-16 | 213.00 | 217.60 | 212.73 | 215.68 | 10.9M |
| 2025-06-13 | 210.11 | 213.26 | 209.40 | 211.10 | 10.2M |
| 2025-06-12 | 212.92 | 215.88 | 211.91 | 215.43 | 9.8M |
| 2025-06-11 | 215.00 | 217.43 | 212.95 | 214.10 | 13.3M |
| 2025-06-10 | 211.61 | 213.23 | 209.96 | 212.46 | 14.5M |
| 2025-06-09 | 206.40 | 209.27 | 205.87 | 207.00 | 11.5M |
| 2025-06-06 | 203.58 | 206.29 | 203.23 | 205.18 | 8.5M |
| 2025-06-05 | 204.88 | 205.76 | 202.28 | 203.34 | 12.2M |
| 2025-06-04 | 201.38 | 204.03 | 200.38 | 202.40 | 13.5M |
| 2025-06-03 | 194.35 | 198.17 | 193.64 | 197.61 | 9.5M |
| 2025-06-02 | 193.04 | 195.16 | 192.20 | 194.84 | 7.4M |
| 2025-05-30 | 195.77 | 195.91 | 190.56 | 193.32 | 12.0M |
| 2025-05-29 | 199.46 | 199.80 | 196.08 | 197.15 | 14.6M |
| 2025-05-28 | 196.09 | 198.07 | 195.48 | 196.14 | 17.8M |
| 2025-05-27 | 194.10 | 198.31 | 193.70 | 197.68 | 12.2M |
| 2025-05-23 | 192.02 | 192.80 | 190.03 | 191.98 | 9.4M |
| 2025-05-22 | 191.34 | 196.83 | 191.34 | 196.19 | 11.8M |
| 2025-05-21 | 193.10 | 195.27 | 190.53 | 191.76 | 7.4M |
| 2025-05-20 | 191.80 | 193.73 | 190.81 | 193.45 | 7.1M |
| 2025-05-19 | 189.00 | 193.50 | 188.81 | 193.50 | 10.1M |
| 2025-05-16 | 194.53 | 195.08 | 192.57 | 194.22 | 9.1M |
| 2025-05-15 | 193.10 | 194.49 | 191.63 | 194.22 | 10.2M |
| 2025-05-14 | 195.28 | 196.22 | 193.23 | 194.76 | 12.4M |
| 2025-05-13 | 187.72 | 194.28 | 187.72 | 193.99 | 20.0M |
| 2025-05-12 | 187.28 | 189.17 | 184.61 | 186.98 | 22.1M |
| 2025-05-09 | 179.80 | 180.46 | 176.47 | 176.52 | 11.6M |
| 2025-05-08 | 175.34 | 177.45 | 173.66 | 175.22 | 10.3M |
| 2025-05-07 | 174.10 | 175.98 | 171.37 | 174.54 | 9.7M |
| 2025-05-06 | 172.60 | 174.74 | 170.59 | 172.28 | 14.6M |
| 2025-05-05 | 179.00 | 180.08 | 176.25 | 176.40 | 14.6M |
| 2025-05-02 | 179.80 | 180.65 | 177.14 | 179.28 | 21.7M |
| 2025-05-01 | 172.80 | 174.78 | 170.95 | 172.72 | 22.7M |
| 2025-04-30 | 163.54 | 166.92 | 161.75 | 166.69 | 10.1M |
| 2025-04-29 | 164.38 | 166.00 | 163.50 | 164.48 | 9.8M |
| 2025-04-28 | 165.00 | 165.32 | 160.50 | 163.40 | 11.4M |
| 2025-04-25 | 163.93 | 165.91 | 161.16 | 165.10 | 14.7M |
| 2025-04-24 | 157.78 | 164.55 | 157.39 | 164.18 | 18.8M |
| 2025-04-23 | 159.37 | 160.38 | 156.00 | 157.81 | 17.7M |
| 2025-04-22 | 148.00 | 152.60 | 147.44 | 151.40 | 12.7M |
| 2025-04-21 | 149.99 | 150.28 | 145.84 | 147.86 | 15.2M |
| 2025-04-17 | 156.05 | 157.50 | 151.45 | 151.74 | 27.2M |
| 2025-04-16 | 150.60 | 153.54 | 148.49 | 151.67 | 23.8M |
| 2025-04-15 | 156.49 | 158.25 | 156.05 | 157.33 | 14.3M |
| 2025-04-14 | 158.30 | 158.59 | 154.03 | 155.84 | 17.5M |
| 2025-04-11 | 156.00 | 158.01 | 153.25 | 157.08 | 19.6M |
| 2025-04-10 | 155.50 | 156.00 | 146.91 | 151.13 | 24.5M |
| 2025-04-09 | 140.20 | 160.62 | 137.90 | 158.75 | 45.6M |
| 2025-04-08 | 151.98 | 152.61 | 138.98 | 141.37 | 30.5M |
| 2025-04-07 | 134.51 | 153.75 | 134.25 | 146.17 | 46.4M |
| 2025-04-04 | 150.89 | 151.31 | 144.84 | 146.80 | 36.1M |
| 2025-04-03 | 160.06 | 161.80 | 157.21 | 157.38 | 28.4M |
| 2025-04-02 | 166.85 | 171.75 | 166.35 | 170.39 | 10.1M |
| 2025-04-01 | 166.39 | 168.87 | 165.06 | 168.64 | 9.2M |
| 2025-03-31 | 160.36 | 166.13 | 159.73 | 166.00 | 19.4M |
| 2025-03-28 | 168.04 | 168.63 | 164.06 | 165.25 | 16.3M |
| 2025-03-27 | 171.39 | 171.61 | 167.55 | 168.24 | 17.6M |
| 2025-03-26 | 179.23 | 179.55 | 171.47 | 173.50 | 14.6M |
| 2025-03-25 | 182.47 | 182.51 | 179.80 | 180.90 | 8.7M |
| 2025-03-24 | 179.99 | 182.93 | 179.68 | 181.16 | 11.4M |
| 2025-03-21 | 174.91 | 177.20 | 173.79 | 176.73 | 10.0M |
| 2025-03-20 | 174.85 | 178.67 | 174.55 | 177.47 | 12.2M |
| 2025-03-19 | 173.00 | 175.73 | 171.74 | 173.76 | 10.7M |
| 2025-03-18 | 174.38 | 174.58 | 170.43 | 173.13 | 10.0M |
| 2025-03-17 | 173.95 | 177.16 | 173.82 | 176.24 | 9.7M |
| 2025-03-14 | 172.65 | 174.37 | 171.93 | 174.09 | 11.4M |
| 2025-03-13 | 173.89 | 173.89 | 170.50 | 171.59 | 14.4M |
| 2025-03-12 | 175.60 | 178.13 | 174.76 | 177.17 | 14.7M |
| 2025-03-11 | 170.65 | 173.33 | 168.10 | 170.97 | 16.6M |
| 2025-03-10 | 172.47 | 174.89 | 167.91 | 170.65 | 18.3M |
| 2025-03-07 | 175.79 | 178.47 | 171.02 | 177.10 | 21.0M |
| 2025-03-06 | 178.58 | 181.55 | 175.79 | 175.85 | 17.9M |
| 2025-03-05 | 183.00 | 184.74 | 180.72 | 184.28 | 17.3M |
| 2025-03-04 | 175.06 | 183.60 | 174.18 | 180.00 | 29.4M |
| 2025-03-03 | 181.15 | 181.57 | 171.07 | 172.97 | 37.4M |
| 2025-02-28 | 179.31 | 182.16 | 175.52 | 180.53 | 27.9M |
| 2025-02-27 | 194.69 | 194.77 | 181.08 | 181.09 | 24.2M |
| 2025-02-26 | 191.09 | 196.08 | 191.09 | 194.62 | 14.1M |
| 2025-02-25 | 190.65 | 193.53 | 187.47 | 189.37 | 20.6M |
| 2025-02-24 | 196.88 | 198.79 | 191.46 | 191.65 | 15.1M |
| 2025-02-21 | 201.33 | 202.69 | 196.01 | 198.24 | 13.8M |
| 2025-02-20 | 200.28 | 200.34 | 197.61 | 200.10 | 10.6M |
| 2025-02-19 | 202.01 | 202.60 | 200.02 | 200.95 | 13.2M |
| 2025-02-18 | 204.76 | 205.85 | 200.52 | 202.74 | 15.0M |
| 2025-02-14 | 199.98 | 206.25 | 197.46 | 203.90 | 23.2M |
| 2025-02-13 | 201.88 | 202.30 | 199.23 | 201.83 | 15.6M |
| 2025-02-12 | 204.90 | 207.07 | 203.01 | 206.38 | 7.4M |
| 2025-02-11 | 205.13 | 209.84 | 201.00 | 208.74 | 9.2M |
| 2025-02-10 | 208.00 | 209.98 | 206.53 | 207.95 | 9.3M |
| 2025-02-07 | 213.01 | 213.18 | 205.72 | 206.12 | 11.6M |
| 2025-02-06 | 210.06 | 211.18 | 207.00 | 210.50 | 8.5M |
| 2025-02-05 | 206.00 | 210.48 | 203.83 | 208.57 | 11.0M |
| 2025-02-04 | 204.07 | 205.75 | 202.08 | 204.05 | 12.7M |
| 2025-02-03 | 199.63 | 204.99 | 197.98 | 199.80 | 17.7M |
| 2025-01-31 | 209.93 | 215.00 | 208.20 | 209.32 | 15.8M |
| 2025-01-30 | 206.57 | 209.62 | 205.42 | 208.15 | 13.5M |
| 2025-01-29 | 204.49 | 206.45 | 199.75 | 202.33 | 15.2M |
| 2025-01-28 | 195.65 | 202.84 | 192.46 | 202.40 | 31.7M |
| 2025-01-27 | 197.04 | 207.00 | 187.67 | 192.31 | 68.7M |
| 2025-01-24 | 226.22 | 226.40 | 220.96 | 221.88 | 13.2M |
| 2025-01-23 | 220.10 | 224.70 | 219.41 | 224.62 | 9.0M |
| 2025-01-22 | 221.95 | 225.43 | 219.31 | 223.20 | 17.3M |
| 2025-01-21 | 214.46 | 220.15 | 212.05 | 218.70 | 19.1M |
| 2025-01-17 | 215.17 | 215.68 | 211.06 | 211.50 | 21.6M |
| 2025-01-16 | 218.89 | 221.95 | 213.17 | 214.79 | 38.5M |
| 2025-01-15 | 202.49 | 209.04 | 199.35 | 206.80 | 18.3M |
| 2025-01-14 | 205.19 | 206.26 | 198.50 | 201.45 | 14.2M |
| 2025-01-13 | 200.52 | 203.59 | 200.05 | 201.36 | 16.6M |
| 2025-01-10 | 207.60 | 209.98 | 203.23 | 208.37 | 17.3M |
| 2025-01-08 | 209.97 | 210.30 | 205.92 | 207.12 | 13.3M |
| 2025-01-07 | 221.24 | 221.48 | 211.32 | 211.42 | 17.0M |
| 2025-01-06 | 218.77 | 222.20 | 215.69 | 220.01 | 24.3M |
| 2025-01-03 | 204.10 | 208.80 | 203.70 | 208.61 | 10.3M |
| 2025-01-02 | 197.00 | 203.77 | 196.69 | 201.58 | 11.0M |