384.10
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 253.50 | 256.60 | 251.10 | 251.55 | 1.4M |
| 2023-12-28 | 254.90 | 258.45 | 252.30 | 252.95 | 1.4M |
| 2023-12-27 | 257.00 | 258.80 | 251.55 | 254.20 | 2.0M |
| 2023-12-26 | 251.65 | 258.60 | 246.30 | 255.75 | 2.5M |
| 2023-12-22 | 248.50 | 252.50 | 246.60 | 249.80 | 1.5M |
| 2023-12-21 | 239.85 | 248.45 | 235.85 | 246.95 | 2.8M |
| 2023-12-20 | 257.25 | 261.30 | 244.00 | 246.00 | 3.3M |
| 2023-12-19 | 261.00 | 262.25 | 254.50 | 255.50 | 3.0M |
| 2023-12-18 | 265.50 | 265.50 | 257.95 | 259.35 | 2.7M |
| 2023-12-15 | 267.55 | 269.50 | 264.00 | 265.50 | 4.7M |
| 2023-12-14 | 256.50 | 267.25 | 254.20 | 264.20 | 6.4M |
| 2023-12-13 | 254.00 | 257.35 | 249.50 | 254.80 | 2.2M |
| 2023-12-12 | 260.00 | 264.95 | 251.00 | 253.15 | 3.5M |
| 2023-12-11 | 258.00 | 261.60 | 256.00 | 257.75 | 2.1M |
| 2023-12-08 | 264.50 | 267.40 | 254.15 | 258.95 | 2.2M |
| 2023-12-07 | 270.00 | 271.60 | 262.30 | 263.65 | 2.1M |
| 2023-12-06 | 275.50 | 277.25 | 265.60 | 268.35 | 2.3M |
| 2023-12-05 | 274.40 | 283.70 | 271.40 | 274.25 | 4.0M |
| 2023-12-04 | 273.00 | 278.75 | 265.40 | 274.40 | 5.3M |
| 2023-12-01 | 274.00 | 275.50 | 262.50 | 266.20 | 3.8M |
| 2023-11-30 | 278.00 | 278.00 | 267.80 | 271.85 | 9.9M |
| 2023-11-29 | 260.00 | 271.45 | 260.00 | 266.45 | 15.3M |
| 2023-11-28 | 263.00 | 263.55 | 252.35 | 254.25 | 3.8M |
| 2023-11-24 | 263.45 | 267.00 | 259.15 | 261.70 | 4.8M |
| 2023-11-23 | 243.80 | 268.40 | 243.75 | 262.10 | 22.2M |
| 2023-11-22 | 244.80 | 247.20 | 240.40 | 242.90 | 3.9M |
| 2023-11-21 | 234.00 | 250.00 | 228.20 | 244.30 | 10.6M |
| 2023-11-20 | 239.55 | 241.25 | 230.05 | 232.45 | 3.2M |
| 2023-11-17 | 222.25 | 244.90 | 221.60 | 239.15 | 17.8M |
| 2023-11-16 | 214.80 | 223.75 | 214.50 | 222.25 | 6.6M |
| 2023-11-15 | 216.80 | 216.85 | 211.45 | 213.85 | 2.5M |
| 2023-11-13 | 215.35 | 215.35 | 210.40 | 213.70 | 1.9M |
| 2023-11-12 | 212.50 | 216.25 | 212.50 | 214.65 | 1.0M |
| 2023-11-10 | 214.45 | 215.90 | 209.65 | 210.40 | 3.2M |
| 2023-11-09 | 204.25 | 217.00 | 202.60 | 214.20 | 9.8M |
| 2023-11-08 | 205.00 | 207.15 | 201.95 | 204.30 | 2.1M |
| 2023-11-07 | 205.35 | 205.85 | 200.65 | 203.10 | 1.1M |
| 2023-11-06 | 198.40 | 205.85 | 197.35 | 204.90 | 2.6M |
| 2023-11-03 | 200.50 | 201.10 | 194.15 | 195.75 | 1.0M |
| 2023-11-02 | 202.30 | 204.25 | 198.00 | 198.60 | 1.4M |
| 2023-11-01 | 202.00 | 203.40 | 197.50 | 199.20 | 1.8M |
| 2023-10-31 | 194.70 | 200.95 | 193.50 | 199.50 | 2.1M |
| 2023-10-30 | 192.60 | 196.90 | 188.65 | 194.35 | 1.6M |
| 2023-10-27 | 189.90 | 194.85 | 189.90 | 192.60 | 1.8M |
| 2023-10-26 | 189.30 | 190.00 | 182.05 | 189.15 | 2.3M |
| 2023-10-25 | 189.75 | 194.30 | 182.00 | 189.30 | 4.0M |
| 2023-10-23 | 203.50 | 203.70 | 185.00 | 186.75 | 4.2M |
| 2023-10-20 | 208.90 | 210.25 | 202.00 | 202.75 | 2.2M |
| 2023-10-19 | 203.00 | 209.95 | 201.80 | 208.90 | 3.4M |
| 2023-10-18 | 198.65 | 211.45 | 198.15 | 202.90 | 10.7M |
| 2023-10-17 | 205.70 | 208.80 | 192.50 | 198.15 | 6.5M |
| 2023-10-16 | 202.45 | 205.65 | 200.20 | 203.90 | 1.8M |
| 2023-10-13 | 204.10 | 208.45 | 201.75 | 202.60 | 3.0M |
| 2023-10-12 | 201.10 | 211.50 | 198.85 | 204.15 | 14.0M |
| 2023-10-11 | 200.60 | 200.80 | 195.10 | 196.70 | 3.1M |
| 2023-10-10 | 200.30 | 204.00 | 197.45 | 199.85 | 5.5M |
| 2023-10-09 | 194.00 | 201.65 | 193.45 | 199.20 | 11.5M |
| 2023-10-06 | 185.10 | 198.35 | 184.50 | 197.30 | 19.9M |
| 2023-10-05 | 183.00 | 186.25 | 179.85 | 183.45 | 5.8M |
| 2023-10-04 | 180.00 | 184.70 | 176.50 | 177.25 | 8.3M |
| 2023-10-03 | 169.75 | 182.00 | 166.50 | 180.05 | 12.3M |
| 2023-09-29 | 170.25 | 171.70 | 167.95 | 168.75 | 1.0M |
| 2023-09-28 | 169.20 | 170.75 | 165.35 | 168.40 | 1.6M |
| 2023-09-27 | 167.00 | 169.35 | 165.55 | 168.20 | 1.3M |
| 2023-09-26 | 161.55 | 171.00 | 161.55 | 167.10 | 4.6M |
| 2023-09-25 | 163.00 | 164.25 | 160.55 | 160.90 | 1.1M |
| 2023-09-22 | 164.90 | 166.35 | 162.40 | 162.80 | 0.7M |
| 2023-09-21 | 163.70 | 167.50 | 161.80 | 165.45 | 1.4M |
| 2023-09-20 | 165.45 | 166.90 | 162.00 | 164.20 | 1.0M |
| 2023-09-18 | 167.25 | 168.00 | 164.45 | 165.75 | 0.8M |
| 2023-09-15 | 168.60 | 172.70 | 167.00 | 167.60 | 1.6M |
| 2023-09-14 | 167.40 | 170.30 | 166.30 | 167.95 | 1.4M |
| 2023-09-13 | 162.50 | 168.75 | 159.70 | 167.15 | 3.2M |
| 2023-09-12 | 174.30 | 174.35 | 158.30 | 161.20 | 4.7M |
| 2023-09-11 | 175.90 | 176.00 | 172.20 | 173.80 | 1.8M |
| 2023-09-08 | 171.90 | 179.55 | 169.80 | 175.00 | 5.8M |
| 2023-09-07 | 170.25 | 172.05 | 168.50 | 169.25 | 1.3M |
| 2023-09-06 | 173.30 | 174.95 | 169.00 | 169.60 | 2.0M |
| 2023-09-05 | 173.90 | 177.90 | 171.15 | 172.80 | 2.2M |
| 2023-09-04 | 172.50 | 174.40 | 171.55 | 173.30 | 1.6M |
| 2023-09-01 | 175.00 | 175.90 | 170.65 | 171.45 | 2.1M |
| 2023-08-31 | 170.50 | 176.00 | 169.25 | 174.35 | 5.9M |
| 2023-08-30 | 172.70 | 173.65 | 167.65 | 169.80 | 5.3M |
| 2023-08-29 | 157.80 | 171.75 | 157.45 | 170.20 | 14.7M |
| 2023-08-28 | 158.10 | 159.70 | 156.20 | 156.85 | 0.8M |
| 2023-08-25 | 157.70 | 160.85 | 156.15 | 157.00 | 1.1M |
| 2023-08-24 | 159.00 | 160.40 | 155.70 | 158.00 | 1.4M |
| 2023-08-23 | 154.85 | 160.50 | 154.50 | 158.50 | 2.6M |
| 2023-08-22 | 154.95 | 155.15 | 152.70 | 154.10 | 1.0M |
| 2023-08-21 | 154.90 | 156.30 | 153.50 | 153.90 | 0.9M |
| 2023-08-18 | 155.35 | 157.25 | 153.00 | 153.90 | 0.9M |
| 2023-08-17 | 154.85 | 156.30 | 153.75 | 155.45 | 0.6M |
| 2023-08-16 | 154.05 | 156.15 | 153.05 | 153.60 | 0.9M |
| 2023-08-14 | 158.00 | 158.00 | 153.25 | 153.80 | 1.5M |
| 2023-08-11 | 154.15 | 162.35 | 154.05 | 157.80 | 4.6M |
| 2023-08-10 | 154.35 | 155.25 | 153.35 | 154.10 | 1.2M |
| 2023-08-09 | 153.20 | 155.40 | 151.60 | 153.75 | 1.3M |
| 2023-08-08 | 155.00 | 156.45 | 152.00 | 152.60 | 1.2M |
| 2023-08-07 | 155.40 | 156.45 | 153.25 | 154.85 | 1.1M |
| 2023-08-04 | 156.60 | 157.15 | 153.75 | 154.55 | 1.2M |
| 2023-08-03 | 156.60 | 157.15 | 153.70 | 155.50 | 0.8M |
| 2023-08-02 | 159.90 | 159.90 | 154.00 | 156.30 | 1.2M |
| 2023-08-01 | 158.80 | 160.25 | 158.05 | 159.85 | 1.2M |
| 2023-07-31 | 155.40 | 158.60 | 155.30 | 157.85 | 1.7M |
| 2023-07-28 | 158.00 | 158.00 | 151.25 | 154.80 | 6.2M |
| 2023-07-27 | 159.95 | 162.35 | 156.40 | 157.95 | 1.7M |
| 2023-07-26 | 158.25 | 160.80 | 156.60 | 157.25 | 1.5M |
| 2023-07-25 | 154.65 | 158.50 | 154.60 | 157.70 | 1.2M |
| 2023-07-24 | 157.85 | 158.00 | 154.00 | 154.65 | 1.2M |
| 2023-07-21 | 159.95 | 160.45 | 156.70 | 157.20 | 1.3M |
| 2023-07-20 | 159.20 | 161.80 | 158.60 | 160.60 | 2.0M |
| 2023-07-19 | 156.00 | 159.10 | 155.75 | 158.65 | 1.4M |
| 2023-07-18 | 157.90 | 158.85 | 155.30 | 155.85 | 0.9M |
| 2023-07-17 | 158.65 | 161.00 | 157.10 | 157.60 | 1.9M |
| 2023-07-14 | 154.50 | 158.65 | 154.20 | 157.85 | 2.4M |
| 2023-07-13 | 163.45 | 164.45 | 153.70 | 154.50 | 5.4M |
| 2023-07-12 | 168.00 | 170.25 | 160.75 | 163.15 | 4.6M |
| 2023-07-11 | 166.60 | 178.30 | 165.65 | 168.25 | 20.7M |
| 2023-07-10 | 160.95 | 165.30 | 160.50 | 163.05 | 1.7M |
| 2023-07-07 | 162.30 | 162.40 | 158.85 | 159.90 | 1.8M |
| 2023-07-06 | 163.75 | 166.35 | 161.20 | 161.85 | 1.9M |
| 2023-07-05 | 162.55 | 166.50 | 162.50 | 163.90 | 1.8M |
| 2023-07-04 | 165.25 | 165.95 | 162.05 | 162.55 | 1.4M |
| 2023-07-03 | 163.85 | 168.55 | 163.60 | 165.25 | 3.1M |
| 2023-06-30 | 161.50 | 166.60 | 158.80 | 162.75 | 5.4M |
| 2023-06-28 | 158.85 | 162.00 | 157.20 | 160.20 | 1.8M |
| 2023-06-27 | 159.90 | 160.40 | 157.40 | 157.95 | 1.1M |
| 2023-06-26 | 154.30 | 159.50 | 153.70 | 158.55 | 1.6M |
| 2023-06-23 | 157.30 | 157.40 | 152.85 | 153.70 | 1.5M |
| 2023-06-22 | 159.65 | 159.65 | 156.15 | 157.10 | 1.9M |
| 2023-06-21 | 159.55 | 160.95 | 157.50 | 159.15 | 1.8M |
| 2023-06-20 | 157.00 | 161.00 | 156.45 | 158.15 | 1.9M |
| 2023-06-19 | 162.00 | 162.25 | 157.15 | 157.80 | 2.4M |
| 2023-06-16 | 157.40 | 164.00 | 157.00 | 160.30 | 5.7M |
| 2023-06-15 | 160.85 | 163.70 | 154.85 | 156.90 | 10.7M |
| 2023-06-14 | 148.00 | 159.50 | 147.05 | 158.55 | 14.3M |
| 2023-06-13 | 144.50 | 147.50 | 144.20 | 146.10 | 1.6M |
| 2023-06-12 | 141.60 | 144.90 | 141.15 | 144.20 | 2.0M |
| 2023-06-09 | 141.20 | 143.30 | 138.60 | 140.20 | 1.3M |
| 2023-06-08 | 141.30 | 142.40 | 140.00 | 141.10 | 1.3M |
| 2023-06-07 | 141.00 | 141.80 | 139.45 | 141.35 | 1.5M |
| 2023-06-06 | 138.00 | 139.65 | 136.60 | 139.00 | 1.1M |
| 2023-06-05 | 139.95 | 140.80 | 136.65 | 137.20 | 1.2M |
| 2023-06-02 | 138.50 | 140.30 | 137.00 | 138.25 | 2.0M |
| 2023-06-01 | 136.40 | 138.55 | 135.50 | 137.80 | 1.3M |
| 2023-05-31 | 133.65 | 137.30 | 133.10 | 136.50 | 1.2M |
| 2023-05-30 | 134.35 | 134.45 | 133.40 | 134.05 | 0.4M |
| 2023-05-29 | 135.00 | 135.40 | 132.85 | 134.35 | 0.9M |
| 2023-05-26 | 135.05 | 135.40 | 133.05 | 134.45 | 0.6M |
| 2023-05-25 | 134.70 | 135.90 | 134.20 | 135.05 | 0.6M |
| 2023-05-24 | 134.35 | 136.30 | 133.10 | 134.65 | 0.8M |
| 2023-05-23 | 135.60 | 137.80 | 132.40 | 134.65 | 1.8M |
| 2023-05-22 | 133.50 | 136.00 | 131.05 | 135.15 | 2.9M |
| 2023-05-19 | 131.00 | 133.40 | 128.50 | 132.95 | 1.3M |
| 2023-05-18 | 132.75 | 133.30 | 130.05 | 130.70 | 1.1M |
| 2023-05-17 | 129.50 | 133.30 | 128.70 | 132.00 | 2.3M |
| 2023-05-16 | 132.90 | 134.35 | 128.00 | 129.20 | 3.8M |
| 2023-05-15 | 127.70 | 131.40 | 127.70 | 130.45 | 0.9M |
| 2023-05-12 | 130.30 | 131.45 | 126.80 | 127.35 | 1.1M |
| 2023-05-11 | 130.35 | 132.70 | 128.95 | 129.85 | 1.0M |
| 2023-05-10 | 129.80 | 130.90 | 128.45 | 129.90 | 0.7M |
| 2023-05-09 | 132.25 | 135.00 | 129.00 | 129.50 | 1.7M |
| 2023-05-08 | 126.80 | 133.20 | 126.10 | 131.75 | 4.8M |
| 2023-05-05 | 127.15 | 127.50 | 125.00 | 125.70 | 0.5M |
| 2023-05-04 | 126.65 | 129.05 | 126.10 | 126.65 | 0.9M |
| 2023-05-03 | 126.00 | 128.15 | 125.20 | 126.15 | 0.6M |
| 2023-05-02 | 130.05 | 130.25 | 126.05 | 126.80 | 1.0M |
| 2023-04-28 | 125.25 | 128.95 | 124.15 | 128.30 | 2.6M |
| 2023-04-27 | 125.00 | 125.50 | 124.05 | 124.85 | 1.3M |
| 2023-04-26 | 119.65 | 124.85 | 118.80 | 123.55 | 2.8M |
| 2023-04-25 | 119.45 | 120.35 | 118.65 | 119.35 | 0.4M |
| 2023-04-24 | 120.35 | 120.80 | 118.25 | 118.65 | 0.5M |
| 2023-04-21 | 118.50 | 120.30 | 117.40 | 119.80 | 0.5M |
| 2023-04-20 | 119.70 | 120.00 | 117.85 | 118.15 | 0.4M |
| 2023-04-19 | 120.35 | 120.70 | 118.45 | 119.30 | 0.5M |
| 2023-04-18 | 119.75 | 121.25 | 119.05 | 119.85 | 1.0M |
| 2023-04-17 | 117.50 | 120.00 | 116.10 | 119.50 | 1.8M |
| 2023-04-13 | 116.70 | 119.70 | 115.35 | 115.85 | 1.9M |
| 2023-04-12 | 115.00 | 118.35 | 114.55 | 116.35 | 1.6M |
| 2023-04-11 | 113.65 | 115.40 | 113.50 | 113.90 | 0.4M |
| 2023-04-10 | 114.70 | 115.30 | 112.95 | 113.40 | 0.6M |
| 2023-04-06 | 115.95 | 116.25 | 114.45 | 114.65 | 0.6M |
| 2023-04-05 | 116.75 | 117.50 | 115.15 | 115.70 | 0.6M |
| 2023-04-03 | 116.85 | 117.80 | 114.20 | 116.15 | 0.4M |
| 2023-03-31 | 116.45 | 117.30 | 114.15 | 116.10 | 0.7M |
| 2023-03-29 | 109.70 | 116.00 | 109.70 | 114.80 | 1.3M |
| 2023-03-28 | 111.00 | 112.25 | 108.70 | 110.15 | 0.6M |
| 2023-03-27 | 113.15 | 113.85 | 110.05 | 110.85 | 0.9M |
| 2023-03-24 | 114.90 | 115.85 | 112.55 | 113.30 | 0.9M |
| 2023-03-23 | 114.00 | 115.65 | 113.30 | 114.55 | 0.7M |
| 2023-03-22 | 112.50 | 114.50 | 112.10 | 114.00 | 1.0M |
| 2023-03-21 | 113.25 | 113.80 | 111.80 | 112.45 | 0.5M |
| 2023-03-20 | 116.80 | 116.80 | 111.50 | 111.90 | 0.5M |
| 2023-03-17 | 113.60 | 115.40 | 113.05 | 113.30 | 0.5M |
| 2023-03-16 | 114.10 | 114.40 | 112.50 | 113.20 | 0.5M |
| 2023-03-15 | 115.30 | 116.40 | 113.70 | 114.05 | 0.4M |
| 2023-03-14 | 116.00 | 116.40 | 114.30 | 114.95 | 0.5M |
| 2023-03-13 | 117.90 | 117.90 | 114.50 | 116.20 | 0.7M |
| 2023-03-10 | 118.85 | 119.30 | 117.10 | 117.90 | 0.4M |
| 2023-03-09 | 119.85 | 120.70 | 118.50 | 119.85 | 0.7M |
| 2023-03-08 | 116.75 | 119.90 | 116.30 | 119.60 | 0.9M |
| 2023-03-06 | 116.40 | 118.05 | 116.40 | 117.30 | 0.4M |
| 2023-03-03 | 117.05 | 118.00 | 115.85 | 116.10 | 0.6M |
| 2023-03-02 | 118.00 | 118.45 | 116.55 | 117.00 | 0.3M |
| 2023-03-01 | 116.80 | 119.15 | 116.10 | 118.45 | 0.8M |
| 2023-02-28 | 116.00 | 119.50 | 115.30 | 118.85 | 1.0M |
| 2023-02-27 | 114.50 | 116.40 | 112.25 | 116.00 | 1.1M |
| 2023-02-24 | 117.25 | 117.95 | 113.80 | 115.30 | 1.4M |
| 2023-02-23 | 118.50 | 118.70 | 114.70 | 117.20 | 1.4M |
| 2023-02-22 | 120.15 | 120.15 | 115.50 | 118.55 | 2.6M |
| 2023-02-21 | 119.75 | 122.15 | 118.95 | 120.75 | 2.3M |
| 2023-02-20 | 120.65 | 122.35 | 118.25 | 120.10 | 1.5M |
| 2023-02-17 | 120.25 | 121.50 | 118.85 | 120.40 | 0.6M |
| 2023-02-16 | 116.15 | 122.25 | 116.15 | 120.70 | 2.5M |
| 2023-02-15 | 113.10 | 117.50 | 113.10 | 116.95 | 1.3M |
| 2023-02-14 | 116.10 | 116.70 | 113.30 | 114.25 | 0.6M |
| 2023-02-13 | 116.35 | 117.45 | 114.00 | 116.00 | 1.0M |
| 2023-02-10 | 116.20 | 118.25 | 115.85 | 117.80 | 0.9M |
| 2023-02-09 | 122.65 | 122.65 | 121.00 | 121.80 | 0.9M |
| 2023-02-08 | 122.30 | 123.20 | 121.00 | 122.55 | 0.5M |
| 2023-02-07 | 122.40 | 122.80 | 121.70 | 122.30 | 0.6M |
| 2023-02-06 | 121.35 | 122.25 | 120.75 | 121.70 | 0.7M |
| 2023-02-03 | 121.50 | 121.50 | 119.50 | 120.70 | 0.7M |
| 2023-02-02 | 119.00 | 121.40 | 118.40 | 120.15 | 0.6M |
| 2023-02-01 | 121.70 | 121.85 | 117.00 | 119.10 | 1.1M |
| 2023-01-31 | 117.50 | 120.50 | 115.45 | 119.90 | 1.7M |
| 2023-01-30 | 115.70 | 119.00 | 114.40 | 116.50 | 1.0M |
| 2023-01-27 | 118.25 | 118.45 | 114.50 | 115.70 | 0.9M |
| 2023-01-25 | 120.10 | 120.75 | 115.90 | 117.85 | 1.1M |
| 2023-01-24 | 120.80 | 121.10 | 120.30 | 120.55 | 0.4M |
| 2023-01-23 | 121.65 | 121.75 | 119.80 | 120.55 | 0.6M |
| 2023-01-20 | 122.45 | 122.60 | 120.65 | 121.00 | 0.6M |
| 2023-01-19 | 121.50 | 123.65 | 121.50 | 122.20 | 1.3M |
| 2023-01-18 | 122.05 | 122.45 | 120.15 | 120.90 | 1.2M |
| 2023-01-17 | 123.20 | 123.65 | 121.00 | 122.00 | 0.8M |
| 2023-01-16 | 123.95 | 124.40 | 122.10 | 122.70 | 0.6M |
| 2023-01-13 | 124.00 | 124.60 | 123.10 | 123.55 | 0.7M |
| 2023-01-12 | 125.30 | 125.50 | 123.80 | 124.50 | 0.6M |
| 2023-01-11 | 126.70 | 126.75 | 123.85 | 124.60 | 0.9M |
| 2023-01-10 | 127.10 | 127.25 | 125.60 | 126.35 | 0.5M |
| 2023-01-09 | 126.90 | 127.85 | 126.30 | 126.90 | 0.7M |
| 2023-01-06 | 129.45 | 129.70 | 125.75 | 126.00 | 0.9M |
| 2023-01-05 | 129.55 | 130.40 | 128.00 | 128.95 | 0.6M |
| 2023-01-04 | 131.70 | 132.45 | 127.90 | 129.05 | 0.8M |
| 2023-01-03 | 132.10 | 133.30 | 131.40 | 131.75 | 0.4M |
| 2023-01-02 | 130.15 | 133.75 | 129.50 | 132.10 | 0.7M |