300.20
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 |
---|---|---|---|---|---|
2022-12-30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.0M |
2022-12-29 | 265.80 | 265.80 | 265.80 | 265.80 | 0.0M |
2022-12-28 | 268.70 | 269.65 | 268.25 | 268.25 | 0.0M |
2022-12-27 | 269.35 | 270.50 | 265.80 | 266.40 | 0.0M |
2022-12-23 | 265.45 | 266.90 | 265.45 | 265.65 | 0.0M |
2022-12-22 | 268.70 | 269.35 | 268.70 | 268.75 | 0.0M |
2022-12-21 | 264.25 | 268.50 | 263.85 | 267.70 | 0.0M |
2022-12-20 | 260.20 | 262.45 | 260.20 | 262.10 | 0.0M |
2022-12-19 | 263.95 | 263.95 | 262.80 | 262.80 | 0.0M |
2022-12-16 | 265.60 | 265.60 | 262.25 | 262.25 | 0.0M |
2022-12-15 | 270.15 | 270.15 | 268.50 | 268.65 | 0.0M |
2022-12-14 | 274.15 | 274.15 | 272.00 | 272.25 | 0.0M |
2022-12-13 | 271.80 | 277.50 | 271.25 | 277.50 | 0.0M |
2022-12-12 | 272.60 | 272.60 | 269.80 | 269.80 | 0.0M |
2022-12-09 | 273.20 | 273.20 | 273.20 | 273.20 | 0.0M |
2022-12-08 | 271.15 | 271.15 | 271.15 | 271.15 | 0.0M |
2022-12-07 | 272.55 | 272.55 | 270.45 | 270.95 | 0.0M |
2022-12-06 | 275.40 | 276.40 | 274.85 | 274.90 | 0.0M |
2022-12-05 | 277.75 | 278.40 | 277.05 | 277.05 | 0.0M |
2022-12-02 | 274.75 | 276.05 | 274.25 | 276.05 | 0.0M |
2022-12-01 | 279.10 | 279.70 | 275.50 | 275.65 | 0.0M |
2022-11-30 | 274.80 | 274.80 | 274.75 | 274.75 | 0.0M |
2022-11-29 | 273.55 | 274.70 | 273.55 | 273.70 | 0.0M |
2022-11-28 | 272.75 | 272.75 | 272.00 | 272.00 | 0.0M |
2022-11-25 | 275.65 | 275.65 | 274.90 | 274.90 | 0.0M |
2022-11-24 | 274.30 | 275.85 | 274.30 | 275.85 | 0.0M |
2022-11-23 | 270.80 | 273.35 | 270.80 | 273.35 | 0.0M |
2022-11-22 | 267.65 | 269.90 | 267.65 | 269.90 | 0.0M |
2022-11-21 | 267.00 | 267.10 | 266.30 | 267.10 | 0.0M |
2022-11-18 | 268.95 | 269.60 | 268.55 | 269.60 | 0.0M |
2022-11-17 | 270.70 | 270.70 | 266.65 | 266.80 | 0.0M |
2022-11-16 | 274.55 | 274.55 | 268.40 | 269.70 | 0.0M |
2022-11-15 | 275.30 | 275.30 | 273.20 | 274.70 | 0.0M |
2022-11-14 | 277.05 | 277.05 | 274.35 | 274.45 | 0.0M |
2022-11-11 | 272.85 | 275.15 | 272.85 | 275.15 | 0.0M |
2022-11-10 | 259.10 | 269.30 | 259.10 | 269.30 | 0.0M |
2022-11-09 | 263.15 | 263.15 | 260.95 | 260.95 | 0.0M |
2022-11-08 | 257.40 | 263.15 | 257.40 | 263.15 | 0.0M |
2022-11-07 | 256.50 | 259.95 | 256.50 | 259.70 | 0.0M |
2022-11-04 | 252.70 | 258.10 | 252.70 | 258.10 | 0.0M |
2022-11-03 | 246.65 | 248.15 | 246.45 | 248.15 | 0.0M |
2022-11-02 | 254.80 | 254.80 | 250.40 | 250.40 | 0.0M |
2022-11-01 | 254.55 | 256.55 | 253.80 | 253.80 | 0.0M |
2022-10-31 | 250.85 | 251.90 | 250.80 | 250.90 | 0.0M |
2022-10-28 | 249.75 | 251.80 | 249.75 | 251.80 | 0.0M |
2022-10-27 | 254.85 | 254.85 | 254.20 | 254.20 | 0.0M |
2022-10-26 | 253.55 | 256.45 | 253.55 | 256.45 | 0.0M |
2022-10-25 | 250.55 | 253.30 | 248.70 | 253.30 | 0.0M |
2022-10-24 | 249.40 | 249.75 | 249.40 | 249.75 | 0.0M |
2022-10-21 | 243.50 | 246.85 | 243.50 | 246.85 | 0.0M |
2022-10-20 | 242.70 | 247.10 | 242.70 | 246.90 | 0.0M |
2022-10-19 | 246.75 | 246.75 | 244.70 | 244.70 | 0.0M |
2022-10-18 | 247.05 | 248.70 | 246.45 | 246.45 | 0.0M |
2022-10-17 | 242.30 | 245.85 | 241.00 | 245.15 | 0.0M |
2022-10-14 | 246.35 | 246.35 | 240.40 | 241.10 | 0.0M |
2022-10-13 | 238.50 | 241.95 | 234.80 | 241.95 | 0.0M |
2022-10-12 | 240.15 | 240.85 | 239.00 | 239.95 | 0.0M |
2022-10-11 | 240.75 | 241.50 | 240.45 | 240.45 | 0.0M |
2022-10-10 | 240.70 | 245.10 | 240.70 | 245.10 | 0.0M |
2022-10-07 | 244.50 | 244.50 | 241.50 | 241.50 | 0.0M |
2022-10-06 | 250.20 | 250.65 | 244.60 | 245.00 | 0.0M |
2022-10-05 | 248.65 | 249.80 | 246.60 | 248.60 | 0.0M |
2022-10-04 | 245.10 | 250.30 | 245.10 | 250.30 | 0.0M |
2022-10-03 | 235.50 | 242.40 | 235.50 | 241.60 | 0.0M |
2022-09-30 | 236.50 | 237.95 | 236.50 | 237.95 | 0.0M |
2022-09-29 | 234.30 | 234.40 | 232.25 | 234.15 | 0.0M |
2022-09-28 | 231.65 | 236.60 | 229.65 | 236.60 | 0.0M |
2022-09-27 | 235.30 | 236.50 | 234.20 | 234.20 | 0.0M |
2022-09-26 | 231.60 | 233.60 | 231.60 | 232.50 | 0.0M |
2022-09-23 | 241.45 | 241.45 | 234.15 | 234.15 | 0.0M |
2022-09-22 | 241.45 | 243.95 | 240.95 | 240.95 | 0.0M |
2022-09-21 | 240.70 | 245.25 | 240.70 | 245.25 | 0.0M |
2022-09-20 | 247.00 | 247.00 | 241.45 | 242.10 | 0.0M |
2022-09-19 | 244.80 | 245.80 | 244.80 | 245.80 | 0.0M |
2022-09-16 | 244.65 | 245.65 | 244.65 | 245.25 | 0.0M |
2022-09-15 | 252.15 | 252.15 | 249.20 | 249.20 | 0.0M |
2022-09-14 | 254.60 | 254.60 | 251.40 | 251.40 | 0.0M |
2022-09-13 | 262.00 | 262.00 | 256.05 | 256.05 | 0.0M |
2022-09-12 | 257.35 | 261.25 | 257.35 | 260.95 | 0.0M |
2022-09-09 | 252.35 | 255.20 | 252.35 | 255.20 | 0.0M |
2022-09-08 | 250.60 | 250.60 | 249.95 | 249.95 | 0.0M |
2022-09-07 | 246.70 | 248.20 | 246.70 | 248.20 | 0.0M |
2022-09-06 | 248.35 | 250.90 | 247.85 | 249.40 | 0.0M |
2022-09-05 | 247.25 | 248.10 | 243.45 | 247.20 | 0.0M |
2022-09-02 | 245.55 | 250.55 | 245.50 | 250.55 | 0.0M |
2022-09-01 | 247.75 | 247.75 | 244.40 | 244.40 | 0.0M |
2022-08-31 | 255.05 | 255.05 | 250.40 | 250.40 | 0.0M |
2022-08-30 | 257.35 | 259.50 | 254.25 | 254.25 | 0.0M |
2022-08-29 | 256.40 | 257.90 | 254.10 | 257.90 | 0.0M |
2022-08-26 | 265.55 | 265.55 | 259.25 | 259.25 | 0.0M |
2022-08-25 | 263.65 | 264.25 | 262.25 | 263.55 | 0.0M |
2022-08-24 | 263.00 | 263.00 | 261.25 | 261.80 | 0.0M |
2022-08-23 | 261.20 | 263.45 | 261.20 | 263.45 | 0.0M |
2022-08-22 | 264.05 | 264.05 | 261.55 | 261.55 | 0.0M |
2022-08-19 | 267.05 | 267.05 | 264.95 | 264.95 | 0.0M |
2022-08-18 | 265.05 | 268.35 | 265.05 | 268.35 | 0.0M |
2022-08-17 | 269.90 | 269.90 | 265.50 | 265.50 | 0.0M |
2022-08-16 | 268.95 | 269.75 | 268.35 | 269.65 | 0.0M |
2022-08-15 | 267.95 | 267.95 | 267.10 | 267.10 | 0.0M |
2022-08-12 | 266.45 | 266.95 | 266.35 | 266.95 | 0.0M |
2022-08-11 | 267.05 | 267.05 | 265.65 | 265.65 | 0.0M |
2022-08-10 | 259.25 | 264.75 | 259.25 | 264.75 | 0.0M |
2022-08-09 | 262.65 | 263.25 | 260.55 | 260.60 | 0.0M |
2022-08-08 | 263.30 | 263.35 | 263.10 | 263.35 | 0.0M |
2022-08-05 | 262.40 | 262.40 | 259.35 | 261.05 | 0.0M |
2022-08-04 | 258.50 | 262.20 | 258.50 | 261.75 | 0.0M |
2022-08-03 | 257.65 | 260.10 | 257.05 | 259.55 | 0.0M |
2022-08-02 | 258.50 | 258.55 | 256.95 | 258.55 | 0.0M |
2022-08-01 | 262.40 | 263.25 | 260.25 | 260.25 | 0.0M |
2022-07-29 | 257.50 | 262.40 | 257.50 | 262.40 | 0.0M |
2022-07-28 | 254.55 | 256.40 | 254.55 | 256.40 | 0.0M |
2022-07-27 | 250.10 | 250.80 | 250.10 | 250.80 | 0.0M |
2022-07-26 | 251.40 | 251.40 | 249.60 | 249.60 | 0.0M |
2022-07-25 | 248.30 | 250.15 | 248.30 | 250.10 | 0.0M |
2022-07-22 | 248.05 | 249.35 | 248.05 | 249.35 | 0.0M |
2022-07-21 | 249.40 | 249.45 | 248.65 | 249.45 | 0.0M |
2022-07-20 | 250.75 | 250.75 | 249.60 | 249.60 | 0.0M |
2022-07-19 | 244.85 | 249.70 | 244.85 | 249.70 | 0.0M |
2022-07-18 | 245.25 | 247.15 | 245.25 | 246.15 | 0.0M |
2022-07-15 | 238.20 | 241.75 | 238.20 | 241.75 | 0.0M |
2022-07-14 | 242.65 | 242.65 | 237.95 | 237.95 | 0.0M |
2022-07-13 | 246.30 | 246.30 | 244.25 | 244.25 | 0.0M |
2022-07-12 | 245.30 | 247.25 | 244.25 | 247.25 | 0.0M |
2022-07-11 | 243.80 | 246.90 | 243.80 | 246.90 | 0.0M |
2022-07-08 | 245.85 | 249.90 | 245.85 | 249.90 | 0.0M |
2022-07-07 | 244.50 | 249.05 | 244.50 | 248.60 | 0.0M |
2022-07-06 | 240.40 | 241.30 | 240.40 | 241.05 | 0.0M |
2022-07-05 | 247.35 | 247.35 | 236.70 | 236.70 | 0.0M |
2022-07-04 | 246.00 | 247.00 | 246.00 | 246.15 | 0.0M |
2022-07-01 | 243.90 | 244.75 | 243.45 | 243.45 | 0.0M |
2022-06-30 | 247.15 | 248.10 | 246.10 | 246.35 | 0.0M |
2022-06-29 | 252.25 | 252.25 | 251.85 | 251.85 | 0.0M |
2022-06-28 | 258.50 | 258.50 | 254.60 | 254.60 | 0.0M |
2022-06-27 | 254.75 | 255.30 | 252.55 | 253.50 | 0.0M |
2022-06-24 | 246.40 | 252.05 | 246.40 | 252.05 | 0.0M |
2022-06-23 | 247.75 | 247.75 | 245.70 | 245.70 | 0.0M |
2022-06-22 | 252.80 | 252.80 | 250.55 | 250.55 | 0.0M |
2022-06-21 | 258.90 | 259.20 | 258.90 | 259.20 | 0.0M |
2022-06-20 | 254.90 | 255.80 | 254.85 | 255.80 | 0.0M |
2022-06-17 | 258.70 | 258.70 | 255.20 | 255.20 | 0.0M |
2022-06-16 | 267.50 | 267.50 | 259.25 | 259.30 | 0.0M |
2022-06-15 | 265.10 | 269.65 | 265.10 | 268.00 | 0.0M |
2022-06-14 | 271.35 | 271.35 | 263.05 | 263.05 | 0.0M |
2022-06-13 | 273.20 | 273.20 | 269.30 | 269.30 | 0.0M |
2022-06-10 | 284.95 | 284.95 | 276.00 | 276.00 | 0.0M |
2022-06-09 | 288.70 | 288.70 | 286.35 | 286.70 | 0.0M |
2022-06-08 | 294.20 | 294.20 | 291.70 | 291.70 | 0.0M |
2022-06-07 | 294.10 | 294.85 | 293.00 | 294.85 | 0.0M |
2022-06-06 | 293.95 | 295.25 | 293.95 | 295.25 | 0.0M |
2022-06-03 | 295.35 | 295.35 | 291.30 | 291.30 | 0.0M |
2022-06-02 | 290.35 | 293.55 | 290.35 | 293.55 | 0.0M |
2022-06-01 | 292.00 | 292.00 | 288.35 | 288.35 | 0.0M |
2022-05-31 | 292.75 | 292.75 | 290.55 | 290.55 | 0.0M |
2022-05-30 | 292.05 | 292.50 | 292.05 | 292.50 | 0.0M |
2022-05-27 | 287.85 | 290.80 | 287.85 | 290.80 | 0.0M |
2022-05-26 | 283.40 | 286.00 | 283.40 | 286.00 | 0.0M |
2022-05-25 | 284.55 | 284.55 | 283.90 | 283.90 | 0.0M |
2022-05-24 | 281.05 | 283.20 | 280.95 | 280.95 | 0.0M |
2022-05-23 | 282.70 | 283.95 | 282.20 | 283.95 | 0.0M |
2022-05-20 | 279.95 | 282.00 | 279.10 | 279.10 | 0.0M |
2022-05-19 | 276.70 | 276.75 | 273.80 | 276.75 | 0.0M |
2022-05-18 | 282.75 | 282.75 | 279.45 | 279.45 | 0.0M |
2022-05-17 | 279.30 | 283.60 | 279.30 | 283.60 | 0.0M |
2022-05-16 | 274.45 | 277.05 | 274.45 | 276.40 | 0.0M |
2022-05-13 | 271.50 | 275.35 | 270.60 | 275.35 | 0.0M |
2022-05-12 | 266.80 | 270.20 | 264.50 | 270.20 | 0.0M |
2022-05-11 | 271.95 | 275.15 | 271.95 | 274.55 | 0.0M |
2022-05-10 | 270.40 | 274.05 | 269.20 | 269.20 | 0.0M |
2022-05-09 | 274.15 | 274.15 | 267.10 | 267.10 | 0.0M |
2022-05-06 | 281.80 | 281.80 | 277.15 | 277.15 | 0.0M |
2022-05-05 | 292.65 | 292.65 | 283.20 | 283.20 | 0.0M |
2022-05-04 | 287.75 | 287.75 | 285.55 | 285.55 | 0.0M |
2022-05-03 | 287.75 | 287.75 | 286.05 | 287.20 | 0.0M |
2022-05-02 | 290.35 | 290.35 | 286.65 | 286.65 | 0.0M |
2022-04-29 | 291.20 | 292.00 | 290.05 | 292.00 | 0.0M |
2022-04-28 | 289.70 | 289.70 | 285.50 | 286.65 | 0.0M |
2022-04-27 | 281.55 | 286.85 | 280.80 | 286.85 | 0.0M |
2022-04-26 | 284.40 | 284.40 | 279.95 | 279.95 | 0.0M |
2022-04-25 | 281.15 | 282.00 | 279.70 | 279.70 | 0.0M |
2022-04-22 | 292.30 | 292.30 | 288.00 | 288.00 | 0.0M |
2022-04-21 | 294.50 | 296.75 | 294.50 | 294.60 | 0.0M |
2022-04-20 | 297.10 | 298.35 | 296.60 | 296.60 | 0.0M |
2022-04-19 | 299.95 | 300.00 | 296.60 | 297.80 | 0.0M |
2022-04-14 | 297.65 | 300.20 | 297.65 | 300.20 | 0.0M |
2022-04-13 | 296.45 | 297.65 | 296.45 | 297.65 | 0.0M |
2022-04-12 | 293.05 | 296.45 | 293.05 | 296.45 | 0.0M |
2022-04-11 | 296.20 | 296.80 | 295.20 | 295.20 | 0.0M |
2022-04-08 | 296.75 | 297.85 | 296.15 | 297.85 | 0.0M |
2022-04-07 | 293.05 | 294.75 | 293.05 | 293.20 | 0.0M |
2022-04-06 | 296.70 | 296.70 | 291.65 | 293.30 | 0.0M |
2022-04-05 | 295.95 | 297.85 | 295.90 | 297.85 | 0.0M |
2022-04-04 | 296.30 | 296.30 | 294.95 | 295.85 | 0.0M |
2022-04-01 | 292.50 | 295.20 | 292.50 | 294.35 | 0.0M |
2022-03-31 | 295.00 | 295.00 | 291.15 | 291.40 | 0.0M |
2022-03-30 | 292.45 | 293.30 | 291.15 | 293.30 | 0.0M |
2022-03-29 | 293.90 | 295.45 | 290.85 | 291.90 | 0.0M |
2022-03-28 | 295.10 | 295.10 | 291.05 | 291.05 | 0.0M |
2022-03-25 | 293.40 | 293.40 | 292.00 | 292.30 | 0.0M |
2022-03-24 | 291.75 | 293.50 | 291.75 | 292.30 | 0.0M |
2022-03-23 | 293.25 | 293.90 | 292.55 | 292.55 | 0.0M |
2022-03-22 | 292.25 | 293.10 | 292.25 | 292.65 | 0.0M |
2022-03-21 | 288.40 | 292.15 | 288.40 | 292.15 | 0.0M |
2022-03-18 | 286.75 | 287.80 | 284.40 | 287.80 | 0.0M |
2022-03-17 | 285.65 | 285.80 | 283.90 | 285.80 | 0.0M |
2022-03-16 | 281.45 | 282.75 | 280.70 | 282.55 | 0.0M |
2022-03-15 | 272.95 | 275.00 | 272.70 | 274.40 | 0.0M |
2022-03-14 | 277.50 | 279.35 | 277.45 | 277.45 | 0.0M |
2022-03-11 | 274.15 | 279.25 | 274.15 | 277.75 | 0.0M |
2022-03-10 | 274.85 | 274.85 | 272.60 | 274.10 | 0.0M |
2022-03-09 | 270.05 | 274.20 | 268.90 | 274.20 | 0.0M |
2022-03-08 | 270.25 | 270.95 | 266.75 | 266.95 | 0.0M |
2022-03-07 | 274.65 | 274.65 | 271.70 | 272.35 | 0.0M |
2022-03-04 | 284.65 | 284.65 | 275.90 | 275.90 | 0.0M |
2022-03-02 | 284.10 | 287.10 | 284.10 | 287.10 | 0.0M |
2022-03-01 | 286.35 | 287.30 | 283.25 | 284.00 | 0.0M |
2022-02-28 | 282.15 | 285.30 | 280.45 | 285.30 | 0.0M |
2022-02-25 | 278.70 | 284.20 | 275.65 | 283.65 | 0.0M |
2022-02-24 | 275.20 | 275.45 | 273.95 | 275.45 | 0.0M |
2022-02-23 | 286.45 | 287.95 | 283.80 | 283.80 | 0.0M |
2022-02-22 | 278.95 | 285.00 | 278.95 | 283.75 | 0.0M |
2022-02-21 | 288.95 | 288.95 | 282.05 | 283.90 | 0.0M |
2022-02-18 | 288.85 | 288.85 | 286.10 | 286.85 | 0.0M |
2022-02-16 | 288.95 | 290.60 | 288.95 | 290.60 | 0.0M |
2022-02-15 | 285.25 | 287.35 | 285.25 | 287.35 | 0.0M |
2022-02-14 | 283.00 | 284.70 | 280.75 | 284.70 | 0.0M |
2022-02-11 | 288.50 | 289.55 | 288.00 | 288.00 | 0.0M |
2022-02-10 | 289.85 | 290.75 | 289.10 | 290.30 | 0.0M |
2022-02-09 | 287.15 | 289.75 | 287.15 | 288.45 | 0.0M |
2022-02-08 | 285.45 | 288.10 | 284.35 | 285.35 | 0.0M |
2022-02-07 | 284.25 | 284.25 | 283.75 | 283.75 | 0.0M |
2022-02-04 | 287.45 | 287.45 | 282.20 | 282.20 | 0.0M |
2022-02-03 | 291.45 | 291.45 | 286.10 | 286.10 | 0.0M |
2022-02-02 | 290.80 | 292.15 | 290.70 | 290.70 | 0.0M |
2022-01-31 | 287.00 | 287.00 | 284.30 | 284.30 | 0.0M |
2022-01-28 | 290.30 | 290.30 | 284.65 | 286.45 | 0.0M |
2022-01-27 | 284.95 | 292.90 | 284.95 | 291.60 | 0.0M |
2022-01-26 | 286.70 | 290.05 | 286.70 | 289.00 | 0.0M |
2022-01-25 | 284.45 | 284.45 | 282.45 | 283.30 | 0.0M |
2022-01-24 | 290.80 | 293.55 | 280.10 | 280.65 | 0.0M |
2022-01-21 | 295.20 | 295.20 | 291.80 | 293.50 | 0.0M |
2022-01-19 | 294.15 | 301.60 | 294.15 | 300.05 | 0.0M |
2022-01-18 | 296.50 | 296.50 | 293.65 | 295.40 | 0.0M |
2022-01-17 | 296.30 | 298.30 | 296.30 | 298.05 | 0.0M |
2022-01-14 | 297.55 | 298.45 | 295.35 | 295.35 | 0.0M |
2022-01-13 | 299.40 | 300.50 | 297.95 | 299.85 | 0.0M |
2022-01-12 | 296.65 | 299.25 | 296.65 | 299.25 | 0.0M |
2022-01-11 | 295.85 | 295.85 | 294.15 | 294.30 | 0.0M |
2022-01-10 | 297.10 | 297.10 | 291.85 | 291.85 | 0.0M |
2022-01-07 | 294.75 | 296.95 | 294.75 | 296.95 | 0.0M |
2022-01-05 | 296.50 | 299.10 | 296.50 | 299.10 | 0.0M |
2022-01-04 | 293.35 | 296.45 | 293.35 | 296.45 | 0.0M |
2022-01-03 | 292.10 | 292.30 | 292.10 | 292.30 | 0.0M |