278.84
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 278.30 | 279.09 | 276.38 | 278.84 | 8.3M |
| 2025-09-25 | 275.96 | 278.69 | 274.25 | 278.00 | 10.7M |
| 2025-09-24 | 280.97 | 280.97 | 276.63 | 278.49 | 6.7M |
| 2025-09-23 | 282.28 | 282.73 | 278.98 | 280.22 | 8.2M |
| 2025-09-22 | 278.15 | 282.89 | 278.04 | 282.66 | 7.9M |
| 2025-09-19 | 277.23 | 279.18 | 276.33 | 278.92 | 7.8M |
| 2025-09-18 | 274.95 | 276.93 | 273.62 | 276.12 | 10.4M |
| 2025-09-17 | 272.19 | 272.52 | 268.62 | 271.43 | 9.5M |
| 2025-09-16 | 273.95 | 274.14 | 272.04 | 272.37 | 8.0M |
| 2025-09-15 | 271.31 | 273.38 | 270.98 | 273.32 | 8.1M |
| 2025-09-12 | 271.60 | 271.86 | 270.30 | 270.88 | 7.8M |
| 2025-09-11 | 271.85 | 272.23 | 270.62 | 271.06 | 11.7M |
| 2025-09-10 | 270.71 | 271.97 | 268.86 | 270.15 | 13.0M |
| 2025-09-09 | 265.42 | 265.62 | 263.46 | 265.34 | 9.7M |
| 2025-09-08 | 264.24 | 265.79 | 264.18 | 264.83 | 10.3M |
| 2025-09-05 | 265.13 | 265.23 | 260.19 | 262.86 | 19.3M |
| 2025-09-04 | 260.28 | 262.75 | 259.22 | 262.64 | 12.2M |
| 2025-09-03 | 261.13 | 261.87 | 259.40 | 261.35 | 7.8M |
| 2025-09-02 | 257.81 | 260.04 | 256.28 | 259.80 | 9.1M |
| 2025-08-29 | 265.37 | 265.42 | 261.49 | 262.45 | 8.7M |
| 2025-08-28 | 264.77 | 267.11 | 263.45 | 266.54 | 6.2M |
| 2025-08-27 | 263.29 | 264.75 | 262.08 | 264.45 | 5.8M |
| 2025-08-26 | 262.05 | 263.38 | 261.67 | 263.03 | 5.5M |
| 2025-08-25 | 262.41 | 263.47 | 261.11 | 261.83 | 5.3M |
| 2025-08-22 | 258.63 | 264.13 | 257.91 | 262.42 | 6.9M |
| 2025-08-21 | 259.22 | 260.26 | 257.79 | 258.91 | 7.6M |
| 2025-08-20 | 260.96 | 260.96 | 255.84 | 259.85 | 11.5M |
| 2025-08-19 | 266.17 | 266.23 | 261.13 | 261.62 | 8.7M |
| 2025-08-18 | 265.37 | 266.51 | 265.11 | 266.27 | 6.1M |
| 2025-08-15 | 267.37 | 267.37 | 264.64 | 265.70 | 6.7M |
| 2025-08-14 | 266.95 | 268.65 | 266.34 | 267.73 | 7.7M |
| 2025-08-13 | 269.76 | 270.05 | 267.33 | 268.31 | 7.0M |
| 2025-08-12 | 265.44 | 268.28 | 263.97 | 268.21 | 5.6M |
| 2025-08-11 | 265.75 | 266.95 | 263.51 | 264.12 | 4.7M |
| 2025-08-08 | 264.28 | 266.22 | 263.59 | 265.92 | 5.5M |
| 2025-08-07 | 265.98 | 266.41 | 261.10 | 263.29 | 5.2M |
| 2025-08-06 | 260.37 | 263.39 | 260.20 | 263.05 | 5.1M |
| 2025-08-05 | 263.26 | 263.49 | 259.52 | 260.12 | 5.6M |
| 2025-08-04 | 259.49 | 262.34 | 259.49 | 262.29 | 6.2M |
| 2025-08-01 | 259.88 | 259.97 | 255.78 | 257.07 | 9.7M |
| 2025-07-31 | 268.01 | 268.01 | 261.46 | 262.74 | 8.2M |
| 2025-07-30 | 264.37 | 265.58 | 262.60 | 264.68 | 7.0M |
| 2025-07-29 | 265.80 | 267.27 | 263.64 | 264.09 | 6.9M |
| 2025-07-28 | 262.99 | 264.15 | 262.45 | 264.08 | 5.8M |
| 2025-07-25 | 261.31 | 262.65 | 260.77 | 261.99 | 4.0M |
| 2025-07-24 | 260.93 | 261.90 | 259.92 | 261.39 | 6.1M |
| 2025-07-23 | 259.48 | 260.63 | 257.94 | 260.29 | 5.0M |
| 2025-07-22 | 261.03 | 261.22 | 256.95 | 258.81 | 6.7M |
| 2025-07-21 | 261.18 | 263.01 | 260.88 | 261.23 | 4.6M |
| 2025-07-18 | 262.06 | 262.15 | 260.19 | 260.89 | 5.1M |
| 2025-07-17 | 259.02 | 261.47 | 258.51 | 261.06 | 6.0M |
| 2025-07-16 | 258.00 | 258.86 | 254.81 | 258.71 | 8.9M |
| 2025-07-15 | 258.62 | 259.23 | 257.82 | 257.91 | 7.8M |
| 2025-07-14 | 255.22 | 256.27 | 253.20 | 255.64 | 4.1M |
| 2025-07-11 | 255.76 | 257.35 | 255.44 | 255.85 | 4.6M |
| 2025-07-10 | 258.47 | 258.70 | 255.63 | 256.98 | 5.0M |
| 2025-07-09 | 257.20 | 258.80 | 255.92 | 257.83 | 6.5M |
| 2025-07-08 | 256.26 | 256.78 | 255.23 | 256.29 | 7.9M |
| 2025-07-07 | 255.97 | 256.64 | 253.78 | 254.92 | 5.8M |
| 2025-07-03 | 255.00 | 257.73 | 254.90 | 256.96 | 3.6M |
| 2025-07-02 | 250.34 | 253.79 | 250.16 | 253.62 | 6.0M |
| 2025-07-01 | 252.42 | 252.95 | 249.25 | 250.97 | 7.6M |
| 2025-06-30 | 252.97 | 253.92 | 251.75 | 253.23 | 6.7M |
| 2025-06-27 | 251.75 | 252.71 | 249.63 | 250.77 | 6.1M |
| 2025-06-26 | 250.47 | 251.47 | 249.48 | 251.07 | 5.6M |
| 2025-06-25 | 248.52 | 249.72 | 248.30 | 249.35 | 4.6M |
| 2025-06-24 | 245.35 | 247.54 | 245.06 | 247.24 | 5.7M |
| 2025-06-23 | 240.38 | 243.09 | 238.75 | 242.88 | 6.1M |
| 2025-06-20 | 242.47 | 243.29 | 239.41 | 240.54 | 5.7M |
| 2025-06-18 | 241.91 | 243.13 | 240.38 | 241.61 | 5.5M |
| 2025-06-17 | 242.02 | 243.73 | 240.75 | 241.32 | 5.3M |
| 2025-06-16 | 240.61 | 243.76 | 240.61 | 243.04 | 6.9M |
| 2025-06-13 | 239.76 | 241.59 | 238.29 | 239.17 | 6.6M |
| 2025-06-12 | 240.29 | 243.13 | 240.25 | 242.57 | 5.6M |
| 2025-06-11 | 241.45 | 242.43 | 239.10 | 240.34 | 4.8M |
| 2025-06-10 | 239.49 | 241.23 | 238.59 | 240.87 | 4.9M |
| 2025-06-09 | 239.29 | 241.01 | 239.11 | 239.53 | 5.6M |
| 2025-06-06 | 238.41 | 239.46 | 237.68 | 238.36 | 4.5M |
| 2025-06-05 | 237.50 | 239.57 | 235.11 | 236.13 | 7.9M |
| 2025-06-04 | 236.75 | 237.54 | 235.63 | 236.80 | 5.4M |
| 2025-06-03 | 233.26 | 236.63 | 233.09 | 236.45 | 7.2M |
| 2025-06-02 | 230.30 | 233.09 | 230.02 | 232.95 | 6.4M |
| 2025-05-30 | 231.52 | 231.63 | 227.42 | 230.91 | 6.7M |
| 2025-05-29 | 234.74 | 234.98 | 230.44 | 231.63 | 7.0M |
| 2025-05-28 | 232.48 | 233.41 | 230.90 | 231.24 | 5.4M |
| 2025-05-27 | 230.34 | 232.52 | 229.57 | 232.20 | 7.1M |
| 2025-05-23 | 225.35 | 228.29 | 225.10 | 226.81 | 6.0M |
| 2025-05-22 | 229.39 | 231.40 | 228.83 | 229.34 | 5.7M |
| 2025-05-21 | 231.48 | 234.71 | 228.35 | 229.28 | 9.3M |
| 2025-05-20 | 233.09 | 233.71 | 231.90 | 233.67 | 5.1M |
| 2025-05-19 | 231.42 | 235.08 | 231.34 | 234.55 | 5.9M |
| 2025-05-16 | 235.21 | 235.21 | 232.86 | 234.89 | 4.1M |
| 2025-05-15 | 232.86 | 235.77 | 232.58 | 234.45 | 4.8M |
| 2025-05-14 | 233.71 | 235.05 | 232.76 | 234.13 | 5.1M |
| 2025-05-13 | 228.52 | 233.38 | 228.26 | 232.62 | 6.4M |
| 2025-05-12 | 226.83 | 227.78 | 224.54 | 227.70 | 6.7M |
| 2025-05-09 | 218.84 | 219.24 | 216.48 | 217.60 | 3.7M |
| 2025-05-08 | 217.95 | 219.94 | 216.01 | 217.87 | 4.4M |
| 2025-05-07 | 213.67 | 216.75 | 212.20 | 215.81 | 4.1M |
| 2025-05-06 | 212.26 | 215.24 | 211.61 | 213.67 | 4.0M |
| 2025-05-05 | 214.75 | 217.00 | 214.64 | 215.46 | 3.4M |
| 2025-05-02 | 215.49 | 217.62 | 214.91 | 216.61 | 4.1M |
| 2025-05-01 | 214.56 | 216.55 | 212.86 | 213.05 | 5.8M |
| 2025-04-30 | 204.99 | 210.75 | 203.80 | 209.97 | 5.1M |
| 2025-04-29 | 207.13 | 209.97 | 207.13 | 209.10 | 4.6M |
| 2025-04-28 | 208.20 | 209.23 | 205.02 | 208.13 | 2.8M |
| 2025-04-25 | 204.81 | 208.86 | 204.61 | 208.47 | 3.3M |
| 2025-04-24 | 199.99 | 205.71 | 199.67 | 205.43 | 4.7M |
| 2025-04-23 | 199.84 | 201.95 | 197.23 | 198.04 | 6.7M |
| 2025-04-22 | 190.38 | 193.57 | 189.27 | 192.46 | 4.7M |
| 2025-04-21 | 189.81 | 190.29 | 185.19 | 187.88 | 4.5M |
| 2025-04-17 | 195.30 | 195.30 | 192.04 | 192.86 | 3.7M |
| 2025-04-16 | 195.50 | 197.58 | 190.54 | 193.91 | 6.6M |
| 2025-04-15 | 200.47 | 202.41 | 199.95 | 200.89 | 3.6M |
| 2025-04-14 | 204.50 | 204.63 | 198.00 | 200.16 | 6.0M |
| 2025-04-11 | 193.40 | 199.20 | 191.95 | 198.35 | 7.2M |
| 2025-04-10 | 196.85 | 198.20 | 187.73 | 194.37 | 9.9M |
| 2025-04-09 | 180.10 | 204.98 | 179.87 | 203.86 | 18.5M |
| 2025-04-08 | 190.29 | 192.84 | 176.44 | 179.73 | 12.9M |
| 2025-04-07 | 174.93 | 191.81 | 172.45 | 183.46 | 22.3M |
| 2025-04-04 | 189.14 | 190.64 | 182.30 | 182.37 | 16.9M |
| 2025-04-03 | 199.49 | 200.70 | 195.07 | 195.23 | 9.7M |
| 2025-04-02 | 205.02 | 211.26 | 204.86 | 209.53 | 4.6M |
| 2025-04-01 | 205.66 | 208.17 | 203.98 | 207.99 | 4.7M |
| 2025-03-31 | 202.78 | 206.95 | 200.73 | 206.48 | 7.1M |
| 2025-03-28 | 210.41 | 211.26 | 205.68 | 206.38 | 5.3M |
| 2025-03-27 | 212.02 | 213.22 | 210.39 | 211.51 | 3.3M |
| 2025-03-26 | 217.68 | 218.20 | 212.64 | 213.48 | 3.9M |
| 2025-03-25 | 217.49 | 218.64 | 217.38 | 218.35 | 3.7M |
| 2025-03-24 | 217.14 | 218.15 | 216.57 | 217.63 | 4.1M |
| 2025-03-21 | 210.72 | 214.25 | 209.94 | 213.96 | 5.2M |
| 2025-03-20 | 212.47 | 215.73 | 212.15 | 213.38 | 3.6M |
| 2025-03-19 | 213.24 | 217.43 | 212.35 | 214.91 | 4.4M |
| 2025-03-18 | 213.90 | 214.12 | 211.37 | 212.15 | 5.7M |
| 2025-03-17 | 213.77 | 216.96 | 213.15 | 215.43 | 5.1M |
| 2025-03-14 | 210.38 | 214.16 | 210.31 | 213.94 | 5.0M |
| 2025-03-13 | 211.07 | 211.54 | 206.85 | 207.66 | 6.2M |
| 2025-03-12 | 212.12 | 213.52 | 209.15 | 211.68 | 5.5M |
| 2025-03-11 | 208.61 | 211.91 | 206.29 | 208.40 | 7.4M |
| 2025-03-10 | 214.22 | 214.62 | 207.08 | 209.25 | 10.8M |
| 2025-03-07 | 215.17 | 219.09 | 212.63 | 218.54 | 5.6M |
| 2025-03-06 | 217.02 | 220.45 | 214.38 | 215.42 | 8.2M |
| 2025-03-05 | 219.18 | 222.29 | 216.24 | 221.57 | 6.0M |
| 2025-03-04 | 217.05 | 222.36 | 214.26 | 218.50 | 8.9M |
| 2025-03-03 | 226.69 | 227.15 | 217.05 | 218.67 | 6.3M |
| 2025-02-28 | 221.59 | 225.76 | 219.70 | 225.53 | 7.1M |
| 2025-02-27 | 232.26 | 232.50 | 222.49 | 222.59 | 5.1M |
| 2025-02-26 | 230.75 | 233.18 | 229.23 | 231.00 | 3.8M |
| 2025-02-25 | 231.02 | 231.23 | 226.95 | 228.51 | 5.2M |
| 2025-02-24 | 235.78 | 236.44 | 231.22 | 231.51 | 3.7M |
| 2025-02-21 | 241.48 | 241.58 | 234.75 | 234.87 | 4.5M |
| 2025-02-20 | 241.95 | 242.27 | 238.86 | 241.41 | 3.0M |
| 2025-02-19 | 241.89 | 243.14 | 240.20 | 242.18 | 2.9M |
| 2025-02-18 | 241.21 | 242.19 | 240.09 | 242.16 | 3.0M |
| 2025-02-14 | 238.96 | 240.17 | 238.52 | 239.97 | 2.3M |
| 2025-02-13 | 236.24 | 239.31 | 235.91 | 239.16 | 3.9M |
| 2025-02-12 | 233.00 | 236.10 | 232.74 | 235.82 | 4.3M |
| 2025-02-11 | 234.91 | 237.28 | 234.75 | 236.33 | 3.2M |
| 2025-02-10 | 234.66 | 236.81 | 234.59 | 236.22 | 3.0M |
| 2025-02-07 | 235.78 | 236.91 | 232.04 | 232.82 | 4.3M |
| 2025-02-06 | 234.19 | 235.31 | 233.15 | 234.83 | 3.4M |
| 2025-02-05 | 231.19 | 234.24 | 230.46 | 234.19 | 2.7M |
| 2025-02-04 | 228.48 | 231.34 | 228.40 | 230.98 | 4.2M |
| 2025-02-03 | 225.70 | 229.09 | 224.50 | 227.70 | 6.9M |
| 2025-01-31 | 234.33 | 235.73 | 230.19 | 230.81 | 5.4M |
| 2025-01-30 | 231.33 | 232.97 | 229.74 | 232.17 | 4.4M |
| 2025-01-29 | 233.18 | 233.29 | 229.49 | 231.74 | 4.5M |
| 2025-01-28 | 229.11 | 234.16 | 226.69 | 233.64 | 5.6M |
| 2025-01-27 | 228.58 | 230.98 | 225.47 | 227.57 | 10.4M |
| 2025-01-24 | 242.58 | 242.58 | 238.53 | 239.30 | 3.3M |
| 2025-01-23 | 239.53 | 241.87 | 239.30 | 241.82 | 3.8M |
| 2025-01-22 | 239.25 | 241.95 | 238.91 | 241.39 | 5.1M |
| 2025-01-21 | 234.89 | 236.64 | 233.26 | 236.06 | 3.4M |
| 2025-01-17 | 234.66 | 234.94 | 233.08 | 234.11 | 3.4M |
| 2025-01-16 | 234.18 | 234.33 | 230.45 | 230.50 | 2.7M |
| 2025-01-15 | 230.87 | 232.97 | 230.11 | 232.29 | 5.2M |
| 2025-01-14 | 228.92 | 229.55 | 225.95 | 227.76 | 3.6M |
| 2025-01-13 | 225.10 | 227.32 | 224.45 | 227.16 | 5.3M |
| 2025-01-10 | 231.42 | 231.46 | 227.43 | 228.78 | 5.8M |
| 2025-01-08 | 234.50 | 234.54 | 231.63 | 233.88 | 5.0M |
| 2025-01-07 | 240.00 | 240.00 | 233.14 | 233.96 | 5.0M |
| 2025-01-06 | 238.44 | 241.06 | 237.81 | 238.75 | 4.5M |
| 2025-01-03 | 233.39 | 236.00 | 232.93 | 235.75 | 4.6M |
| 2025-01-02 | 234.36 | 235.02 | 229.78 | 231.97 | 6.4M |