203.62
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 | 203.62 | 206.07 | 201.92 | 203.62 | 4.0M |
| 2025-09-29 | 203.00 | 204.74 | 202.60 | 203.93 | 4.3M |
| 2025-09-26 | 201.48 | 203.55 | 200.62 | 202.37 | 5.2M |
| 2025-09-25 | 200.00 | 203.84 | 197.69 | 202.21 | 7.3M |
| 2025-09-24 | 202.67 | 205.00 | 200.22 | 200.70 | 5.2M |
| 2025-09-23 | 207.16 | 208.49 | 202.25 | 203.25 | 7.1M |
| 2025-09-22 | 206.89 | 209.51 | 205.67 | 208.18 | 5.5M |
| 2025-09-19 | 206.41 | 209.02 | 205.52 | 208.19 | 8.9M |
| 2025-09-18 | 204.60 | 207.03 | 204.27 | 205.68 | 5.4M |
| 2025-09-17 | 203.00 | 204.51 | 200.33 | 203.12 | 4.9M |
| 2025-09-16 | 201.50 | 202.12 | 198.76 | 201.34 | 5.4M |
| 2025-09-15 | 198.05 | 202.11 | 197.37 | 201.28 | 6.1M |
| 2025-09-12 | 197.18 | 199.95 | 196.16 | 196.29 | 4.4M |
| 2025-09-11 | 198.00 | 200.80 | 197.72 | 198.33 | 4.3M |
| 2025-09-10 | 197.84 | 202.72 | 195.70 | 197.33 | 6.3M |
| 2025-09-09 | 197.69 | 198.13 | 195.77 | 197.55 | 4.1M |
| 2025-09-08 | 195.19 | 197.90 | 194.79 | 197.38 | 5.5M |
| 2025-09-05 | 193.60 | 196.34 | 191.85 | 194.46 | 5.7M |
| 2025-09-04 | 191.53 | 194.48 | 188.75 | 192.35 | 6.0M |
| 2025-09-03 | 188.95 | 192.35 | 188.05 | 191.53 | 5.5M |
| 2025-09-02 | 187.26 | 191.59 | 186.35 | 190.52 | 7.1M |
| 2025-08-29 | 191.37 | 192.79 | 190.03 | 190.52 | 5.2M |
| 2025-08-28 | 187.44 | 191.57 | 187.20 | 191.02 | 6.0M |
| 2025-08-27 | 185.00 | 188.21 | 184.69 | 187.61 | 6.0M |
| 2025-08-26 | 184.22 | 186.66 | 183.99 | 184.23 | 8.3M |
| 2025-08-25 | 185.18 | 186.07 | 181.91 | 184.55 | 5.8M |
| 2025-08-22 | 183.65 | 187.11 | 182.94 | 185.88 | 6.9M |
| 2025-08-21 | 184.12 | 184.35 | 180.02 | 183.32 | 8.2M |
| 2025-08-20 | 181.93 | 187.65 | 181.47 | 184.43 | 13.6M |
| 2025-08-19 | 187.81 | 189.00 | 180.71 | 181.56 | 27.8M |
| 2025-08-18 | 178.06 | 178.19 | 174.69 | 176.17 | 17.9M |
| 2025-08-15 | 174.36 | 177.36 | 173.50 | 177.09 | 9.5M |
| 2025-08-14 | 177.00 | 177.85 | 173.46 | 173.55 | 8.8M |
| 2025-08-13 | 180.15 | 180.39 | 175.78 | 176.86 | 11.9M |
| 2025-08-12 | 171.22 | 175.58 | 170.25 | 175.40 | 11.5M |
| 2025-08-11 | 167.20 | 170.90 | 166.21 | 168.17 | 10.2M |
| 2025-08-08 | 168.89 | 170.46 | 166.56 | 167.06 | 9.8M |
| 2025-08-07 | 173.50 | 173.50 | 165.21 | 168.10 | 14.6M |
| 2025-08-06 | 169.25 | 173.63 | 168.40 | 172.89 | 9.9M |
| 2025-08-05 | 171.50 | 171.68 | 168.18 | 169.09 | 8.6M |
| 2025-08-04 | 174.48 | 174.48 | 170.05 | 171.00 | 11.2M |
| 2025-08-01 | 173.13 | 176.03 | 168.36 | 172.88 | 16.2M |
| 2025-07-31 | 183.91 | 183.94 | 172.93 | 173.60 | 29.8M |
| 2025-07-30 | 180.27 | 186.12 | 176.56 | 183.03 | 42.3M |
| 2025-07-29 | 206.00 | 210.39 | 193.10 | 193.84 | 13.6M |
| 2025-07-28 | 203.77 | 204.95 | 202.51 | 204.50 | 2.1M |
| 2025-07-25 | 201.33 | 205.27 | 200.65 | 203.27 | 3.5M |
| 2025-07-24 | 199.00 | 201.45 | 198.43 | 201.16 | 2.9M |
| 2025-07-23 | 197.83 | 199.90 | 194.77 | 199.22 | 3.1M |
| 2025-07-22 | 199.89 | 201.43 | 196.31 | 196.73 | 3.7M |
| 2025-07-21 | 195.94 | 203.20 | 194.60 | 199.88 | 7.6M |
| 2025-07-18 | 197.12 | 197.44 | 194.78 | 195.78 | 3.0M |
| 2025-07-17 | 193.19 | 197.60 | 193.08 | 196.28 | 4.3M |
| 2025-07-16 | 192.95 | 193.88 | 190.70 | 192.59 | 3.1M |
| 2025-07-15 | 190.71 | 193.52 | 190.20 | 192.25 | 4.0M |
| 2025-07-14 | 186.88 | 191.44 | 186.00 | 190.72 | 5.1M |
| 2025-07-11 | 192.91 | 193.00 | 186.70 | 187.39 | 7.4M |
| 2025-07-10 | 204.03 | 205.00 | 191.17 | 192.07 | 9.2M |
| 2025-07-09 | 204.80 | 206.18 | 202.43 | 206.06 | 3.1M |
| 2025-07-08 | 202.00 | 204.51 | 200.69 | 203.99 | 3.4M |
| 2025-07-07 | 200.89 | 202.19 | 199.67 | 201.42 | 3.5M |
| 2025-07-03 | 197.86 | 202.98 | 197.86 | 201.82 | 2.6M |
| 2025-07-02 | 196.44 | 197.92 | 194.91 | 196.97 | 3.4M |
| 2025-07-01 | 203.97 | 204.35 | 195.08 | 197.58 | 6.8M |
| 2025-06-30 | 201.24 | 204.91 | 201.02 | 204.64 | 4.4M |
| 2025-06-27 | 202.34 | 203.26 | 198.75 | 200.57 | 5.3M |
| 2025-06-26 | 204.59 | 206.74 | 201.54 | 202.34 | 5.3M |
| 2025-06-25 | 202.80 | 204.81 | 202.48 | 204.30 | 3.2M |
| 2025-06-24 | 204.00 | 204.80 | 201.42 | 201.69 | 5.0M |
| 2025-06-23 | 199.56 | 203.87 | 196.00 | 203.32 | 4.5M |
| 2025-06-20 | 201.05 | 201.05 | 197.71 | 199.24 | 8.3M |
| 2025-06-18 | 202.29 | 202.89 | 198.88 | 199.78 | 3.3M |
| 2025-06-17 | 197.99 | 202.75 | 197.50 | 202.05 | 4.1M |
| 2025-06-16 | 196.85 | 199.74 | 196.85 | 198.11 | 4.1M |
| 2025-06-13 | 196.37 | 199.95 | 195.07 | 196.27 | 3.8M |
| 2025-06-12 | 194.57 | 199.40 | 194.31 | 197.67 | 4.2M |
| 2025-06-11 | 195.71 | 197.44 | 194.06 | 194.39 | 3.5M |
| 2025-06-10 | 195.65 | 197.04 | 193.60 | 195.95 | 3.0M |
| 2025-06-09 | 199.04 | 199.20 | 196.19 | 196.33 | 2.6M |
| 2025-06-06 | 199.00 | 200.88 | 198.20 | 199.60 | 3.3M |
| 2025-06-05 | 194.11 | 199.50 | 194.11 | 197.11 | 3.5M |
| 2025-06-04 | 195.22 | 197.25 | 193.47 | 194.07 | 3.4M |
| 2025-06-03 | 195.00 | 198.45 | 194.88 | 197.12 | 4.8M |
| 2025-06-02 | 192.14 | 195.29 | 191.48 | 194.86 | 4.4M |
| 2025-05-30 | 187.02 | 192.73 | 186.73 | 192.42 | 11.4M |
| 2025-05-29 | 189.00 | 189.15 | 182.89 | 185.82 | 4.5M |
| 2025-05-28 | 187.76 | 189.84 | 187.47 | 187.80 | 3.9M |
| 2025-05-27 | 188.67 | 189.10 | 186.53 | 187.46 | 5.3M |
| 2025-05-23 | 183.61 | 187.65 | 183.22 | 186.75 | 4.9M |
| 2025-05-22 | 183.01 | 187.65 | 182.46 | 186.14 | 7.6M |
| 2025-05-21 | 184.76 | 185.30 | 178.64 | 181.26 | 19.0M |
| 2025-05-20 | 194.64 | 194.93 | 192.66 | 194.48 | 9.5M |
| 2025-05-19 | 190.49 | 194.40 | 190.17 | 194.30 | 4.4M |
| 2025-05-16 | 191.05 | 193.79 | 190.91 | 192.98 | 4.2M |
| 2025-05-15 | 189.79 | 194.19 | 189.59 | 192.90 | 5.5M |
| 2025-05-14 | 191.83 | 192.20 | 189.43 | 190.90 | 5.4M |
| 2025-05-13 | 192.73 | 195.42 | 191.88 | 192.00 | 5.6M |
| 2025-05-12 | 191.62 | 193.67 | 189.52 | 193.50 | 4.6M |
| 2025-05-09 | 188.76 | 189.79 | 184.64 | 186.93 | 3.2M |
| 2025-05-08 | 187.69 | 188.98 | 184.35 | 188.53 | 3.7M |
| 2025-05-07 | 188.80 | 189.31 | 186.35 | 188.14 | 3.7M |
| 2025-05-06 | 186.80 | 190.27 | 186.02 | 188.69 | 3.0M |
| 2025-05-05 | 186.00 | 190.98 | 185.47 | 188.13 | 3.8M |
| 2025-05-02 | 190.00 | 191.70 | 187.27 | 187.70 | 3.8M |
| 2025-05-01 | 188.64 | 189.16 | 186.03 | 186.27 | 4.6M |
| 2025-04-30 | 184.98 | 187.63 | 182.37 | 186.93 | 6.2M |
| 2025-04-29 | 182.96 | 187.31 | 182.10 | 186.65 | 5.1M |
| 2025-04-28 | 178.62 | 182.20 | 178.09 | 181.54 | 3.6M |
| 2025-04-25 | 176.49 | 179.50 | 175.33 | 178.98 | 3.5M |
| 2025-04-24 | 169.35 | 176.45 | 169.07 | 176.04 | 4.0M |
| 2025-04-23 | 168.74 | 172.52 | 167.33 | 168.32 | 4.9M |
| 2025-04-22 | 162.46 | 165.36 | 160.27 | 163.63 | 4.0M |
| 2025-04-21 | 165.09 | 165.95 | 157.60 | 160.05 | 4.6M |
| 2025-04-17 | 171.14 | 171.37 | 167.13 | 167.69 | 4.8M |
| 2025-04-16 | 171.54 | 173.85 | 167.92 | 169.76 | 5.4M |
| 2025-04-15 | 170.50 | 174.94 | 169.98 | 173.55 | 4.1M |
| 2025-04-14 | 171.66 | 173.53 | 168.68 | 169.98 | 5.1M |
| 2025-04-11 | 164.74 | 168.84 | 161.45 | 168.34 | 6.3M |
| 2025-04-10 | 168.93 | 170.66 | 162.24 | 168.27 | 6.5M |
| 2025-04-09 | 151.63 | 174.11 | 151.63 | 173.02 | 10.5M |
| 2025-04-08 | 157.72 | 161.50 | 150.12 | 152.53 | 13.7M |
| 2025-04-07 | 147.57 | 159.59 | 144.15 | 152.44 | 9.8M |
| 2025-04-04 | 158.96 | 160.84 | 153.39 | 153.57 | 9.0M |
| 2025-04-03 | 165.43 | 168.69 | 163.19 | 165.17 | 7.4M |
| 2025-04-02 | 168.27 | 174.74 | 168.27 | 173.18 | 3.4M |
| 2025-04-01 | 168.52 | 171.89 | 166.83 | 171.31 | 4.0M |
| 2025-03-31 | 169.57 | 171.02 | 165.88 | 170.64 | 5.9M |
| 2025-03-28 | 173.91 | 174.89 | 170.77 | 172.76 | 6.2M |
| 2025-03-27 | 182.70 | 183.09 | 173.56 | 174.44 | 7.2M |
| 2025-03-26 | 189.67 | 191.00 | 184.73 | 184.96 | 3.4M |
| 2025-03-25 | 184.79 | 190.10 | 184.51 | 189.95 | 5.3M |
| 2025-03-24 | 186.00 | 186.49 | 183.86 | 184.79 | 3.8M |
| 2025-03-21 | 181.72 | 183.60 | 179.72 | 182.32 | 8.6M |
| 2025-03-20 | 185.59 | 188.85 | 183.83 | 184.01 | 4.4M |
| 2025-03-19 | 183.10 | 189.67 | 182.60 | 187.54 | 3.5M |
| 2025-03-18 | 182.95 | 184.35 | 180.94 | 183.10 | 2.8M |
| 2025-03-17 | 183.50 | 186.16 | 182.01 | 185.00 | 3.2M |
| 2025-03-14 | 178.87 | 183.05 | 178.49 | 182.34 | 3.6M |
| 2025-03-13 | 178.38 | 178.77 | 174.31 | 176.32 | 3.8M |
| 2025-03-12 | 183.64 | 184.16 | 178.00 | 179.48 | 4.5M |
| 2025-03-11 | 173.79 | 182.39 | 172.75 | 178.93 | 5.5M |
| 2025-03-10 | 177.60 | 177.74 | 172.62 | 173.83 | 6.3M |
| 2025-03-07 | 177.92 | 182.00 | 173.89 | 180.93 | 4.8M |
| 2025-03-06 | 180.30 | 184.13 | 178.54 | 179.33 | 4.3M |
| 2025-03-05 | 182.45 | 185.27 | 180.12 | 184.28 | 4.5M |
| 2025-03-04 | 182.29 | 186.59 | 178.90 | 184.38 | 5.2M |
| 2025-03-03 | 191.50 | 193.66 | 182.26 | 183.68 | 5.1M |
| 2025-02-28 | 187.89 | 191.01 | 187.39 | 190.43 | 5.2M |
| 2025-02-27 | 191.38 | 193.40 | 186.70 | 187.50 | 4.7M |
| 2025-02-26 | 189.37 | 192.31 | 188.45 | 189.55 | 2.6M |
| 2025-02-25 | 189.29 | 189.74 | 184.65 | 188.01 | 5.5M |
| 2025-02-24 | 191.65 | 193.00 | 188.00 | 190.39 | 4.1M |
| 2025-02-21 | 199.12 | 199.26 | 190.26 | 191.03 | 5.5M |
| 2025-02-20 | 203.83 | 203.97 | 194.83 | 198.81 | 5.9M |
| 2025-02-19 | 208.19 | 208.39 | 202.77 | 205.19 | 5.6M |
| 2025-02-18 | 197.70 | 208.35 | 197.70 | 208.28 | 9.1M |
| 2025-02-14 | 192.00 | 201.33 | 188.75 | 200.03 | 14.0M |
| 2025-02-13 | 199.16 | 202.41 | 195.35 | 201.88 | 13.2M |
| 2025-02-12 | 194.00 | 197.33 | 191.82 | 196.73 | 4.2M |
| 2025-02-11 | 198.15 | 199.18 | 194.40 | 195.49 | 5.7M |
| 2025-02-10 | 196.50 | 198.74 | 195.50 | 196.40 | 5.1M |
| 2025-02-07 | 191.23 | 197.66 | 191.00 | 193.94 | 6.3M |
| 2025-02-06 | 187.71 | 188.97 | 186.38 | 187.37 | 3.6M |
| 2025-02-05 | 183.94 | 187.11 | 183.05 | 186.85 | 3.8M |
| 2025-02-04 | 181.31 | 184.90 | 180.93 | 183.40 | 5.6M |
| 2025-02-03 | 181.56 | 184.24 | 180.12 | 182.79 | 6.4M |
| 2025-01-31 | 188.83 | 189.16 | 184.37 | 184.42 | 4.8M |
| 2025-01-30 | 186.04 | 189.14 | 185.65 | 187.42 | 4.5M |
| 2025-01-29 | 192.94 | 193.01 | 185.06 | 185.42 | 6.8M |
| 2025-01-28 | 188.66 | 197.74 | 186.57 | 192.94 | 8.8M |
| 2025-01-27 | 185.09 | 192.43 | 183.56 | 189.30 | 6.1M |
| 2025-01-24 | 187.83 | 190.93 | 186.87 | 187.70 | 3.1M |
| 2025-01-23 | 187.02 | 187.75 | 185.04 | 187.32 | 5.5M |
| 2025-01-22 | 185.28 | 188.97 | 182.57 | 187.70 | 5.5M |
| 2025-01-21 | 181.09 | 186.15 | 180.53 | 183.51 | 6.4M |
| 2025-01-17 | 181.12 | 181.35 | 177.00 | 177.11 | 5.5M |
| 2025-01-16 | 176.00 | 178.95 | 173.58 | 177.17 | 6.6M |
| 2025-01-15 | 173.33 | 175.95 | 172.79 | 174.19 | 7.7M |
| 2025-01-14 | 168.30 | 170.66 | 166.40 | 170.58 | 4.9M |
| 2025-01-13 | 169.77 | 170.53 | 166.21 | 167.82 | 7.4M |
| 2025-01-10 | 171.80 | 175.24 | 171.19 | 173.42 | 5.7M |
| 2025-01-08 | 169.38 | 173.11 | 167.26 | 172.83 | 11.0M |
| 2025-01-07 | 177.52 | 178.17 | 173.18 | 175.51 | 6.5M |
| 2025-01-06 | 182.35 | 182.79 | 176.65 | 179.50 | 7.1M |
| 2025-01-03 | 181.26 | 184.80 | 180.41 | 183.25 | 4.3M |
| 2025-01-02 | 184.50 | 184.63 | 178.82 | 180.74 | 4.5M |