338.75
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 |
---|---|---|---|---|---|
2023-12-29 | 250.50 | 253.00 | 249.40 | 252.00 | 8.7M |
2023-12-28 | 249.45 | 251.75 | 245.15 | 247.35 | 13.8M |
2023-12-27 | 251.30 | 255.85 | 250.90 | 252.85 | 12.6M |
2023-12-26 | 248.75 | 252.30 | 247.95 | 251.35 | 11.8M |
2023-12-22 | 247.90 | 249.80 | 245.40 | 246.95 | 11.2M |
2023-12-21 | 245.50 | 246.95 | 239.60 | 246.55 | 7.3M |
2023-12-20 | 254.35 | 256.70 | 241.90 | 242.95 | 11.1M |
2023-12-19 | 255.15 | 257.35 | 250.20 | 253.20 | 9.2M |
2023-12-18 | 250.85 | 257.85 | 250.00 | 255.40 | 12.1M |
2023-12-15 | 253.85 | 254.95 | 250.05 | 252.25 | 12.6M |
2023-12-14 | 252.55 | 252.55 | 247.60 | 250.25 | 14.6M |
2023-12-13 | 240.75 | 251.65 | 240.00 | 251.00 | 16.2M |
2023-12-12 | 242.00 | 244.10 | 239.20 | 240.10 | 4.2M |
2023-12-11 | 240.60 | 241.55 | 239.10 | 241.05 | 3.1M |
2023-12-08 | 243.90 | 245.05 | 237.80 | 240.40 | 5.6M |
2023-12-07 | 242.20 | 244.80 | 241.50 | 243.90 | 4.1M |
2023-12-06 | 241.70 | 245.25 | 240.90 | 241.95 | 5.0M |
2023-12-05 | 243.05 | 244.60 | 241.10 | 244.05 | 5.1M |
2023-12-04 | 245.00 | 245.00 | 240.40 | 242.35 | 4.9M |
2023-12-01 | 241.25 | 245.90 | 241.15 | 241.75 | 6.6M |
2023-11-30 | 236.15 | 239.80 | 236.00 | 238.30 | 12.7M |
2023-11-29 | 233.90 | 237.65 | 233.35 | 236.80 | 12.1M |
2023-11-28 | 238.75 | 238.75 | 231.30 | 233.40 | 10.7M |
2023-11-24 | 235.85 | 239.10 | 234.65 | 235.70 | 11.3M |
2023-11-23 | 235.55 | 236.50 | 233.25 | 234.75 | 4.3M |
2023-11-22 | 235.05 | 237.90 | 234.15 | 236.25 | 11.0M |
2023-11-21 | 236.65 | 236.65 | 233.10 | 234.35 | 6.2M |
2023-11-20 | 234.00 | 239.40 | 233.00 | 235.25 | 9.4M |
2023-11-17 | 232.80 | 234.20 | 232.00 | 233.60 | 4.0M |
2023-11-16 | 229.60 | 234.85 | 229.00 | 232.90 | 11.7M |
2023-11-15 | 230.90 | 231.65 | 228.60 | 229.70 | 6.3M |
2023-11-13 | 229.85 | 232.20 | 224.50 | 227.95 | 14.4M |
2023-11-10 | 227.70 | 229.00 | 223.10 | 228.10 | 6.7M |
2023-11-09 | 229.75 | 229.95 | 226.40 | 227.65 | 3.6M |
2023-11-08 | 227.10 | 230.35 | 226.55 | 228.00 | 7.0M |
2023-11-07 | 226.00 | 226.85 | 224.60 | 226.30 | 3.9M |
2023-11-06 | 226.25 | 227.40 | 224.65 | 226.10 | 6.8M |
2023-11-03 | 224.35 | 228.80 | 224.20 | 225.15 | 8.7M |
2023-11-02 | 221.65 | 224.25 | 221.50 | 223.25 | 4.0M |
2023-11-01 | 221.25 | 222.25 | 219.30 | 219.95 | 2.7M |
2023-10-31 | 223.60 | 224.70 | 218.20 | 221.00 | 5.6M |
2023-10-30 | 224.80 | 224.80 | 221.15 | 223.45 | 4.0M |
2023-10-27 | 224.70 | 226.80 | 223.80 | 224.30 | 3.8M |
2023-10-26 | 224.00 | 224.35 | 217.80 | 222.10 | 15.2M |
2023-10-25 | 226.75 | 229.20 | 224.30 | 224.85 | 10.7M |
2023-10-23 | 230.40 | 233.10 | 224.95 | 225.90 | 12.0M |
2023-10-20 | 235.35 | 236.20 | 230.20 | 230.85 | 8.5M |
2023-10-19 | 238.65 | 238.90 | 233.55 | 235.25 | 8.8M |
2023-10-18 | 250.00 | 250.40 | 237.30 | 239.00 | 23.4M |
2023-10-17 | 254.55 | 257.70 | 254.40 | 254.95 | 3.8M |
2023-10-16 | 254.05 | 255.70 | 252.85 | 254.35 | 3.6M |
2023-10-13 | 259.10 | 259.85 | 254.70 | 255.30 | 4.8M |
2023-10-12 | 259.05 | 262.00 | 259.00 | 260.45 | 4.9M |
2023-10-11 | 260.00 | 260.60 | 257.90 | 258.50 | 3.9M |
2023-10-10 | 262.75 | 262.75 | 256.75 | 259.00 | 4.5M |
2023-10-09 | 263.20 | 265.00 | 260.10 | 261.70 | 3.2M |
2023-10-06 | 264.35 | 266.20 | 263.10 | 265.95 | 2.5M |
2023-10-05 | 267.80 | 268.65 | 264.00 | 264.40 | 2.4M |
2023-10-04 | 271.70 | 272.80 | 263.80 | 266.35 | 5.7M |
2023-10-03 | 271.00 | 276.30 | 270.40 | 274.45 | 4.2M |
2023-09-29 | 269.05 | 276.00 | 266.20 | 273.35 | 8.1M |
2023-09-28 | 264.35 | 269.30 | 264.10 | 266.90 | 10.2M |
2023-09-27 | 261.80 | 265.85 | 261.75 | 264.85 | 7.7M |
2023-09-26 | 264.05 | 265.60 | 260.50 | 261.30 | 8.5M |
2023-09-25 | 264.55 | 266.60 | 262.75 | 264.30 | 7.0M |
2023-09-22 | 267.80 | 269.50 | 261.40 | 264.15 | 10.1M |
2023-09-21 | 275.25 | 276.15 | 266.30 | 267.40 | 7.5M |
2023-09-20 | 274.20 | 275.75 | 268.55 | 274.25 | 6.4M |
2023-09-18 | 276.80 | 278.60 | 272.10 | 272.95 | 5.4M |
2023-09-15 | 276.30 | 280.25 | 274.15 | 277.05 | 10.7M |
2023-09-14 | 272.40 | 276.50 | 271.90 | 276.05 | 8.4M |
2023-09-13 | 269.05 | 272.40 | 266.50 | 271.95 | 7.0M |
2023-09-12 | 278.10 | 278.10 | 266.20 | 267.70 | 14.3M |
2023-09-11 | 270.00 | 279.40 | 268.35 | 277.80 | 12.5M |
2023-09-08 | 270.00 | 270.65 | 267.20 | 267.75 | 3.4M |
2023-09-07 | 272.00 | 273.00 | 267.35 | 269.10 | 5.1M |
2023-09-06 | 269.00 | 274.50 | 267.25 | 271.05 | 8.6M |
2023-09-05 | 263.90 | 271.00 | 263.15 | 268.85 | 9.2M |
2023-09-04 | 263.40 | 265.05 | 262.40 | 263.10 | 4.3M |
2023-09-01 | 260.90 | 264.35 | 259.75 | 262.05 | 4.1M |
2023-08-31 | 259.60 | 261.65 | 256.55 | 259.35 | 9.5M |
2023-08-30 | 261.45 | 261.95 | 259.05 | 259.60 | 7.1M |
2023-08-29 | 259.75 | 261.00 | 256.70 | 259.20 | 8.7M |
2023-08-28 | 254.85 | 260.40 | 253.00 | 259.90 | 8.0M |
2023-08-25 | 260.05 | 260.45 | 254.40 | 255.45 | 5.5M |
2023-08-24 | 260.95 | 264.50 | 260.15 | 260.80 | 5.0M |
2023-08-23 | 260.15 | 262.10 | 259.95 | 260.90 | 3.6M |
2023-08-22 | 264.95 | 264.95 | 259.10 | 260.75 | 3.2M |
2023-08-21 | 258.25 | 260.45 | 257.95 | 260.20 | 3.1M |
2023-08-18 | 256.75 | 261.25 | 255.80 | 258.60 | 6.2M |
2023-08-17 | 257.80 | 258.50 | 255.35 | 256.10 | 3.1M |
2023-08-16 | 252.10 | 258.60 | 252.10 | 258.00 | 6.9M |
2023-08-14 | 260.25 | 265.00 | 254.20 | 255.05 | 15.0M |
2023-08-11 | 257.00 | 266.10 | 251.10 | 257.55 | 32.2M |
2023-08-10 | 270.10 | 270.10 | 261.25 | 262.80 | 17.8M |
2023-08-09 | 275.70 | 277.20 | 265.55 | 270.95 | 17.8M |
2023-08-08 | 265.45 | 275.60 | 265.25 | 274.75 | 24.5M |
2023-08-07 | 256.45 | 266.10 | 253.80 | 263.85 | 14.0M |
2023-08-04 | 258.10 | 259.80 | 254.70 | 255.50 | 3.8M |
2023-08-03 | 253.90 | 258.20 | 253.85 | 256.55 | 4.6M |
2023-08-02 | 256.75 | 257.65 | 252.05 | 254.50 | 3.7M |
2023-08-01 | 258.65 | 262.60 | 256.80 | 258.20 | 4.5M |
2023-07-31 | 258.05 | 261.30 | 257.60 | 259.55 | 3.8M |
2023-07-28 | 260.00 | 263.50 | 256.75 | 259.25 | 7.0M |
2023-07-27 | 250.90 | 258.45 | 250.25 | 256.10 | 10.8M |
2023-07-26 | 245.70 | 250.50 | 245.25 | 249.40 | 8.7M |
2023-07-25 | 249.85 | 249.85 | 243.90 | 246.40 | 9.6M |
2023-07-24 | 260.85 | 260.90 | 248.35 | 249.20 | 18.6M |
2023-07-21 | 265.55 | 267.85 | 262.85 | 264.00 | 6.4M |
2023-07-20 | 267.65 | 269.45 | 265.50 | 267.25 | 5.4M |
2023-07-19 | 266.75 | 268.90 | 265.70 | 267.65 | 5.0M |
2023-07-18 | 265.65 | 270.35 | 265.10 | 266.85 | 6.6M |
2023-07-17 | 263.90 | 268.20 | 262.85 | 265.70 | 7.6M |
2023-07-14 | 258.05 | 264.35 | 256.80 | 263.20 | 6.4M |
2023-07-13 | 261.45 | 263.05 | 256.45 | 257.75 | 4.5M |
2023-07-12 | 255.60 | 262.80 | 255.00 | 260.45 | 10.9M |
2023-07-11 | 257.10 | 257.20 | 253.50 | 254.80 | 3.8M |
2023-07-10 | 255.60 | 257.00 | 252.30 | 255.25 | 3.9M |
2023-07-07 | 258.00 | 260.85 | 254.60 | 255.35 | 5.6M |
2023-07-06 | 258.70 | 264.20 | 257.40 | 259.70 | 7.1M |
2023-07-05 | 262.55 | 263.95 | 256.70 | 257.90 | 6.3M |
2023-07-04 | 265.55 | 269.95 | 259.35 | 262.35 | 9.5M |
2023-07-03 | 267.35 | 270.55 | 262.60 | 263.95 | 9.7M |
2023-06-30 | 246.80 | 268.05 | 246.25 | 265.80 | 32.3M |
2023-06-28 | 243.85 | 246.90 | 243.30 | 245.00 | 7.8M |
2023-06-27 | 240.45 | 245.80 | 240.45 | 243.35 | 11.2M |
2023-06-26 | 236.05 | 241.00 | 235.60 | 240.55 | 11.4M |
2023-06-23 | 238.20 | 238.75 | 234.75 | 236.85 | 6.9M |
2023-06-22 | 245.90 | 245.95 | 238.40 | 238.90 | 7.7M |
2023-06-21 | 245.90 | 247.15 | 244.90 | 245.75 | 4.1M |
2023-06-20 | 245.30 | 247.05 | 244.80 | 245.90 | 2.5M |
2023-06-19 | 246.45 | 248.30 | 244.25 | 245.75 | 4.0M |
2023-06-16 | 244.85 | 248.60 | 244.45 | 245.95 | 6.0M |
2023-06-15 | 240.30 | 245.85 | 240.30 | 244.55 | 6.6M |
2023-06-14 | 240.50 | 241.20 | 239.30 | 240.60 | 2.7M |
2023-06-13 | 240.35 | 241.65 | 238.20 | 240.45 | 3.3M |
2023-06-12 | 241.95 | 243.50 | 239.70 | 240.35 | 4.1M |
2023-06-09 | 244.10 | 247.00 | 241.25 | 241.95 | 3.1M |
2023-06-08 | 245.05 | 245.90 | 241.65 | 242.20 | 3.0M |
2023-06-07 | 245.00 | 248.40 | 244.50 | 245.35 | 4.0M |
2023-06-06 | 242.40 | 245.55 | 241.05 | 245.00 | 3.3M |
2023-06-05 | 243.65 | 246.05 | 241.75 | 243.30 | 6.0M |
2023-06-02 | 243.50 | 243.50 | 235.10 | 241.65 | 14.4M |
2023-06-01 | 247.55 | 249.50 | 246.70 | 247.10 | 4.2M |
2023-05-31 | 242.45 | 248.25 | 242.45 | 247.05 | 6.3M |
2023-05-30 | 244.75 | 244.75 | 240.60 | 243.25 | 2.6M |
2023-05-29 | 241.95 | 246.10 | 239.50 | 244.00 | 6.0M |
2023-05-26 | 242.25 | 243.25 | 237.90 | 240.90 | 5.5M |
2023-05-25 | 244.10 | 248.85 | 238.75 | 239.85 | 7.2M |
2023-05-24 | 258.00 | 258.95 | 242.55 | 243.05 | 17.4M |
2023-05-23 | 240.30 | 244.80 | 239.75 | 242.10 | 6.6M |
2023-05-22 | 240.00 | 243.50 | 239.30 | 241.00 | 6.7M |
2023-05-19 | 245.15 | 247.00 | 240.45 | 241.60 | 6.0M |
2023-05-18 | 246.05 | 248.15 | 244.35 | 244.85 | 2.4M |
2023-05-17 | 245.45 | 248.15 | 244.20 | 245.65 | 2.7M |
2023-05-16 | 248.10 | 249.80 | 246.35 | 246.95 | 2.4M |
2023-05-15 | 245.05 | 249.90 | 243.30 | 248.25 | 3.6M |
2023-05-12 | 247.05 | 248.00 | 244.70 | 245.40 | 2.5M |
2023-05-11 | 247.05 | 248.90 | 241.00 | 246.65 | 4.3M |
2023-05-10 | 247.35 | 249.55 | 244.35 | 247.35 | 3.1M |
2023-05-09 | 245.30 | 248.45 | 244.85 | 246.90 | 3.6M |
2023-05-08 | 243.80 | 246.45 | 242.40 | 245.80 | 3.2M |
2023-05-05 | 240.90 | 246.35 | 240.30 | 243.50 | 7.3M |
2023-05-04 | 238.70 | 242.95 | 238.70 | 242.15 | 5.5M |
2023-05-03 | 240.00 | 240.90 | 238.10 | 239.05 | 4.0M |
2023-05-02 | 233.60 | 240.70 | 233.40 | 239.85 | 7.0M |
2023-04-28 | 233.95 | 235.10 | 230.35 | 233.40 | 5.3M |
2023-04-27 | 231.75 | 232.90 | 229.30 | 232.95 | 6.1M |
2023-04-26 | 230.60 | 233.65 | 229.20 | 230.55 | 9.3M |
2023-04-25 | 231.30 | 233.70 | 225.90 | 230.75 | 14.6M |
2023-04-24 | 229.20 | 230.10 | 225.65 | 225.95 | 9.0M |
2023-04-21 | 230.20 | 231.00 | 227.60 | 228.95 | 4.8M |
2023-04-20 | 228.85 | 230.55 | 223.60 | 229.80 | 8.1M |
2023-04-19 | 232.65 | 232.65 | 226.90 | 229.50 | 5.9M |
2023-04-18 | 224.25 | 234.35 | 223.00 | 232.25 | 12.4M |
2023-04-17 | 224.25 | 225.05 | 222.60 | 224.35 | 2.8M |
2023-04-13 | 224.00 | 224.95 | 220.75 | 224.55 | 4.5M |
2023-04-12 | 217.30 | 227.40 | 216.55 | 224.00 | 14.7M |
2023-04-11 | 215.30 | 218.80 | 214.20 | 216.45 | 4.1M |
2023-04-10 | 216.95 | 218.00 | 213.75 | 216.15 | 3.9M |
2023-04-06 | 213.85 | 219.15 | 212.25 | 216.40 | 8.7M |
2023-04-05 | 209.05 | 216.30 | 207.80 | 213.20 | 9.8M |
2023-04-03 | 208.75 | 212.80 | 207.60 | 210.55 | 6.7M |
2023-03-31 | 203.75 | 209.70 | 203.60 | 207.50 | 6.8M |
2023-03-29 | 200.80 | 203.00 | 199.50 | 201.60 | 13.0M |
2023-03-28 | 204.50 | 204.85 | 199.40 | 202.50 | 13.4M |
2023-03-27 | 199.10 | 207.75 | 198.95 | 206.60 | 28.4M |
2023-03-24 | 205.60 | 206.20 | 195.80 | 198.40 | 2.2M |
2023-03-23 | 203.25 | 207.90 | 201.45 | 207.30 | 2.2M |
2023-03-22 | 202.00 | 204.90 | 200.85 | 204.20 | 0.7M |
2023-03-21 | 203.25 | 203.55 | 191.85 | 201.55 | 2.8M |
2023-03-20 | 207.80 | 211.30 | 199.55 | 202.40 | 24.1M |
2023-03-17 | 223.70 | 224.60 | 200.85 | 207.75 | 25.4M |
2023-03-16 | 222.35 | 226.30 | 221.80 | 223.15 | 4.7M |
2023-03-15 | 220.55 | 225.35 | 219.20 | 222.25 | 7.5M |
2023-03-14 | 218.10 | 221.05 | 217.05 | 219.05 | 2.9M |
2023-03-13 | 223.00 | 224.70 | 217.60 | 219.10 | 5.4M |
2023-03-10 | 223.00 | 225.80 | 221.55 | 224.95 | 6.6M |
2023-03-09 | 226.15 | 227.40 | 224.50 | 225.05 | 6.2M |
2023-03-08 | 227.75 | 227.80 | 223.25 | 224.90 | 7.1M |
2023-03-06 | 227.20 | 230.90 | 226.85 | 227.80 | 7.6M |
2023-03-03 | 224.10 | 228.00 | 224.10 | 227.15 | 9.1M |
2023-03-02 | 227.55 | 228.65 | 222.85 | 225.10 | 9.9M |
2023-03-01 | 233.10 | 233.80 | 228.05 | 228.50 | 6.9M |
2023-02-28 | 230.25 | 233.55 | 224.65 | 230.85 | 39.5M |
2023-02-27 | 228.15 | 231.80 | 223.80 | 231.20 | 9.4M |
2023-02-24 | 222.50 | 228.90 | 218.25 | 227.15 | 12.6M |
2023-02-23 | 223.25 | 223.55 | 219.05 | 220.00 | 11.4M |
2023-02-22 | 227.30 | 227.70 | 221.50 | 222.60 | 7.6M |
2023-02-21 | 227.80 | 229.00 | 225.75 | 227.00 | 16.9M |
2023-02-20 | 230.15 | 233.60 | 227.00 | 227.75 | 16.0M |
2023-02-17 | 241.80 | 242.10 | 232.00 | 232.50 | 10.8M |
2023-02-16 | 238.70 | 245.75 | 238.15 | 243.05 | 8.8M |
2023-02-15 | 234.10 | 240.15 | 231.25 | 238.90 | 12.1M |
2023-02-14 | 238.50 | 238.75 | 234.40 | 235.80 | 9.2M |
2023-02-13 | 243.40 | 245.45 | 237.90 | 238.60 | 5.1M |
2023-02-10 | 243.05 | 245.45 | 240.20 | 243.35 | 10.2M |
2023-02-09 | 244.20 | 245.70 | 241.55 | 243.65 | 6.6M |
2023-02-08 | 239.50 | 246.00 | 236.60 | 244.70 | 6.4M |
2023-02-07 | 243.40 | 243.40 | 237.45 | 238.85 | 2.6M |
2023-02-06 | 234.90 | 245.70 | 232.00 | 242.05 | 7.3M |
2023-02-03 | 239.00 | 241.00 | 230.85 | 234.10 | 4.2M |
2023-02-02 | 240.40 | 242.25 | 237.60 | 240.35 | 3.8M |
2023-02-01 | 239.25 | 245.10 | 237.30 | 240.40 | 7.2M |
2023-01-31 | 236.25 | 237.80 | 233.60 | 237.10 | 2.7M |
2023-01-30 | 237.00 | 237.15 | 231.15 | 234.70 | 4.9M |
2023-01-27 | 237.75 | 241.60 | 234.60 | 236.70 | 13.2M |
2023-01-25 | 246.05 | 246.45 | 234.00 | 235.20 | 11.2M |
2023-01-24 | 249.65 | 250.65 | 245.45 | 246.25 | 7.4M |
2023-01-23 | 245.60 | 249.80 | 245.50 | 249.20 | 14.6M |
2023-01-20 | 250.75 | 250.75 | 244.45 | 244.90 | 11.8M |
2023-01-19 | 250.35 | 250.95 | 247.75 | 249.20 | 3.5M |
2023-01-18 | 248.70 | 251.00 | 248.10 | 250.40 | 3.0M |
2023-01-17 | 250.20 | 251.75 | 247.65 | 249.75 | 3.5M |
2023-01-16 | 252.55 | 254.30 | 249.45 | 251.20 | 3.7M |
2023-01-13 | 250.95 | 253.20 | 246.75 | 252.90 | 5.2M |
2023-01-12 | 252.60 | 253.10 | 248.95 | 251.25 | 4.5M |
2023-01-11 | 258.80 | 259.30 | 251.40 | 252.40 | 5.9M |
2023-01-10 | 257.75 | 260.75 | 257.20 | 258.90 | 3.7M |
2023-01-09 | 257.50 | 259.80 | 255.80 | 257.55 | 4.2M |
2023-01-06 | 261.60 | 262.25 | 255.20 | 257.35 | 4.9M |
2023-01-05 | 262.50 | 262.75 | 260.05 | 261.50 | 2.7M |
2023-01-04 | 264.90 | 265.00 | 261.00 | 261.65 | 2.7M |
2023-01-03 | 264.90 | 267.35 | 263.85 | 265.00 | 3.1M |
2023-01-02 | 262.85 | 265.20 | 259.35 | 264.50 | 4.4M |