273.40
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 | 278.00 | 278.00 | 272.00 | 273.40 | 2.8M |
| 2025-09-25 | 272.20 | 277.45 | 269.70 | 275.75 | 2.5M |
| 2025-09-24 | 272.10 | 273.50 | 269.65 | 271.00 | 0.6M |
| 2025-09-23 | 270.35 | 274.80 | 267.50 | 269.65 | 1.5M |
| 2025-09-22 | 273.70 | 277.30 | 268.35 | 270.35 | 71.9M |
| 2025-09-19 | 272.20 | 274.55 | 270.65 | 272.90 | 1.2M |
| 2025-09-18 | 265.20 | 274.00 | 263.85 | 273.00 | 1.1M |
| 2025-09-17 | 268.25 | 268.25 | 265.00 | 265.45 | 0.3M |
| 2025-09-16 | 272.45 | 272.45 | 267.00 | 268.50 | 1.4M |
| 2025-09-15 | 274.15 | 275.75 | 271.05 | 272.75 | 1.1M |
| 2025-09-12 | 271.75 | 275.00 | 269.70 | 273.70 | 1.4M |
| 2025-09-11 | 273.95 | 275.00 | 270.65 | 271.25 | 0.3M |
| 2025-09-10 | 276.00 | 276.00 | 264.75 | 273.45 | 1.2M |
| 2025-09-09 | 275.35 | 276.00 | 273.80 | 274.50 | 1.0M |
| 2025-09-08 | 275.75 | 277.15 | 272.05 | 273.90 | 0.5M |
| 2025-09-05 | 269.00 | 278.70 | 269.00 | 276.15 | 5.6M |
| 2025-09-04 | 270.90 | 270.90 | 265.65 | 266.65 | 1.1M |
| 2025-09-03 | 270.70 | 274.40 | 268.40 | 270.60 | 23.7M |
| 2025-09-02 | 267.40 | 272.00 | 264.50 | 270.25 | 24.8M |
| 2025-09-01 | 262.00 | 267.95 | 260.85 | 266.05 | 29.1M |
| 2025-08-29 | 256.60 | 268.60 | 255.20 | 262.35 | 73.6M |
| 2025-08-28 | 255.00 | 256.35 | 243.15 | 250.85 | 83.4M |
| 2025-08-26 | 258.80 | 260.70 | 252.25 | 254.70 | 5.6M |
| 2025-08-25 | 252.15 | 260.75 | 252.15 | 256.75 | 2.9M |
| 2025-08-22 | 252.80 | 258.00 | 251.80 | 252.85 | 2.0M |
| 2025-08-21 | 256.50 | 257.35 | 253.25 | 254.55 | 1.1M |
| 2025-08-20 | 259.00 | 259.60 | 255.15 | 256.85 | 0.9M |
| 2025-08-19 | 258.30 | 262.25 | 255.00 | 261.95 | 0.9M |
| 2025-08-18 | 257.45 | 260.90 | 253.10 | 259.40 | 1.0M |
| 2025-08-14 | 254.35 | 257.00 | 251.60 | 252.70 | 0.4M |
| 2025-08-13 | 254.75 | 258.50 | 254.45 | 255.35 | 0.6M |
| 2025-08-12 | 261.05 | 261.05 | 252.70 | 254.05 | 1.1M |
| 2025-08-11 | 260.20 | 266.65 | 258.65 | 259.80 | 1.2M |
| 2025-08-08 | 268.85 | 272.80 | 261.00 | 263.15 | 29.3M |
| 2025-08-07 | 259.85 | 271.70 | 257.95 | 268.85 | 24.4M |
| 2025-08-06 | 267.40 | 267.65 | 257.85 | 261.40 | 14.2M |
| 2025-08-05 | 267.00 | 268.25 | 263.65 | 266.40 | 8.8M |
| 2025-08-04 | 262.00 | 267.45 | 257.85 | 266.60 | 16.2M |
| 2025-08-01 | 268.00 | 270.00 | 258.90 | 260.30 | 17.7M |
| 2025-07-31 | 259.70 | 270.25 | 254.78 | 266.83 | 54.0M |
| 2025-07-30 | 256.94 | 262.58 | 253.92 | 261.49 | 10.4M |
| 2025-07-29 | 254.95 | 256.60 | 250.15 | 255.31 | 4.6M |
| 2025-07-28 | 256.56 | 263.00 | 252.09 | 253.09 | 2.6M |
| 2025-07-25 | 255.60 | 257.70 | 250.60 | 253.97 | 0.8M |
| 2025-07-24 | 258.92 | 259.40 | 255.11 | 255.63 | 0.1M |
| 2025-07-23 | 254.00 | 259.63 | 252.09 | 258.40 | 0.5M |
| 2025-07-22 | 262.00 | 262.00 | 252.91 | 254.16 | 1.1M |
| 2025-07-21 | 257.00 | 262.99 | 253.65 | 260.84 | 1.7M |
| 2025-07-18 | 270.40 | 272.00 | 259.55 | 262.13 | 2.7M |
| 2025-07-17 | 273.36 | 273.36 | 264.50 | 269.32 | 53.7M |
| 2025-07-16 | 265.10 | 271.71 | 265.10 | 269.67 | 2.7M |
| 2025-07-15 | 265.00 | 266.80 | 262.00 | 263.51 | 0.4M |
| 2025-07-14 | 262.00 | 266.73 | 260.00 | 263.05 | 1.9M |
| 2025-07-11 | 254.00 | 265.40 | 252.35 | 263.96 | 1.0M |
| 2025-07-10 | 258.23 | 260.75 | 253.29 | 255.05 | 0.5M |
| 2025-07-09 | 252.50 | 261.50 | 250.96 | 260.75 | 1.4M |
| 2025-07-08 | 254.11 | 254.11 | 249.27 | 249.65 | 0.6M |
| 2025-07-07 | 254.56 | 256.00 | 251.28 | 254.36 | 0.1M |
| 2025-07-04 | 254.00 | 256.26 | 249.20 | 253.56 | 0.7M |
| 2025-07-03 | 250.50 | 256.74 | 248.00 | 253.41 | 2.1M |
| 2025-07-02 | 260.17 | 266.90 | 249.01 | 249.67 | 5.5M |
| 2025-07-01 | 249.50 | 261.25 | 248.36 | 260.76 | 6.9M |
| 2025-06-30 | 241.90 | 251.50 | 241.90 | 249.57 | 44.3M |
| 2025-06-27 | 240.79 | 244.00 | 236.05 | 241.14 | 30.6M |
| 2025-06-26 | 238.40 | 239.42 | 234.13 | 237.41 | 11.4M |
| 2025-06-25 | 236.80 | 244.00 | 232.35 | 235.99 | 97.2M |
| 2025-06-24 | 235.69 | 238.00 | 234.53 | 237.09 | 2.5M |
| 2025-06-23 | 228.96 | 234.95 | 223.49 | 234.28 | 2.2M |
| 2025-06-20 | 224.74 | 228.75 | 224.28 | 228.11 | 0.3M |
| 2025-06-19 | 226.30 | 228.90 | 218.22 | 224.74 | 0.9M |
| 2025-06-18 | 218.90 | 229.00 | 218.90 | 228.31 | 2.8M |
| 2025-06-17 | 219.00 | 220.00 | 215.72 | 218.91 | 0.6M |
| 2025-06-16 | 218.57 | 220.03 | 214.05 | 217.19 | 1.0M |
| 2025-06-13 | 219.00 | 222.70 | 217.83 | 220.22 | 2.3M |
| 2025-06-12 | 221.87 | 225.00 | 221.06 | 223.16 | 1.9M |
| 2025-06-11 | 222.20 | 224.14 | 219.01 | 221.98 | 1.0M |
| 2025-06-10 | 232.00 | 232.70 | 221.90 | 222.75 | 22.0M |
| 2025-06-09 | 219.31 | 232.73 | 219.31 | 231.32 | 34.9M |
| 2025-06-06 | 208.90 | 221.46 | 206.12 | 219.06 | 43.9M |
| 2025-06-05 | 214.45 | 214.68 | 206.97 | 207.59 | 9.2M |
| 2025-06-04 | 211.95 | 215.39 | 209.66 | 213.90 | 7.8M |
| 2025-06-03 | 217.38 | 217.38 | 211.65 | 212.41 | 10.8M |
| 2025-06-02 | 215.00 | 215.95 | 211.18 | 215.33 | 8.9M |
| 2025-05-30 | 216.90 | 220.25 | 211.61 | 214.68 | 16.2M |
| 2025-05-29 | 209.39 | 217.39 | 207.35 | 215.80 | 35.0M |
| 2025-05-28 | 209.55 | 214.50 | 205.85 | 208.04 | 6.7M |
| 2025-05-27 | 203.47 | 212.00 | 203.47 | 210.81 | 4.7M |
| 2025-05-26 | 210.95 | 211.82 | 204.00 | 205.29 | 3.4M |
| 2025-05-23 | 208.46 | 211.69 | 207.62 | 210.19 | 1.0M |
| 2025-05-22 | 208.35 | 210.44 | 206.78 | 208.47 | 0.3M |
| 2025-05-21 | 209.00 | 210.87 | 207.40 | 208.71 | 1.0M |
| 2025-05-20 | 213.66 | 214.09 | 208.22 | 208.95 | 41.9M |
| 2025-05-19 | 213.79 | 217.25 | 211.86 | 212.35 | 8.2M |
| 2025-05-16 | 211.06 | 216.01 | 210.32 | 213.57 | 9.8M |
| 2025-05-15 | 210.28 | 212.45 | 208.72 | 210.61 | 7.6M |
| 2025-05-14 | 208.19 | 213.21 | 207.03 | 210.72 | 16.4M |
| 2025-05-13 | 206.90 | 214.38 | 206.90 | 208.60 | 21.6M |
| 2025-05-12 | 203.00 | 208.30 | 202.88 | 207.03 | 1.9M |
| 2025-05-09 | 191.00 | 198.50 | 190.90 | 197.03 | 1.6M |
| 2025-05-08 | 205.50 | 206.99 | 194.50 | 196.18 | 1.0M |
| 2025-05-07 | 196.00 | 204.09 | 196.00 | 202.77 | 0.9M |
| 2025-05-06 | 205.00 | 205.74 | 198.00 | 198.82 | 1.6M |
| 2025-05-05 | 203.50 | 208.79 | 201.71 | 206.15 | 1.2M |
| 2025-05-02 | 200.50 | 205.89 | 199.01 | 201.51 | 1.1M |
| 2025-04-30 | 204.30 | 205.18 | 200.80 | 201.41 | 1.9M |
| 2025-04-29 | 206.20 | 208.37 | 204.90 | 205.16 | 3.5M |
| 2025-04-28 | 193.00 | 209.70 | 191.73 | 207.77 | 97.0M |
| 2025-04-25 | 201.00 | 202.48 | 187.71 | 188.89 | 41.8M |
| 2025-04-24 | 190.82 | 199.48 | 190.20 | 198.31 | 14.8M |
| 2025-04-23 | 191.90 | 192.99 | 184.16 | 192.11 | 3.8M |
| 2025-04-22 | 188.84 | 194.41 | 186.00 | 189.71 | 77.1M |
| 2025-04-21 | 185.98 | 194.92 | 185.50 | 191.95 | 31.2M |
| 2025-04-17 | 182.99 | 185.30 | 179.66 | 183.91 | 19.6M |
| 2025-04-16 | 181.75 | 184.25 | 181.00 | 182.98 | 11.3M |
| 2025-04-15 | 175.37 | 182.25 | 174.87 | 181.77 | 12.5M |
| 2025-04-11 | 172.18 | 174.32 | 170.20 | 173.69 | 8.7M |
| 2025-04-09 | 169.80 | 171.25 | 165.22 | 169.25 | 12.2M |
| 2025-04-08 | 173.81 | 175.75 | 168.20 | 170.38 | 10.4M |
| 2025-04-07 | 165.11 | 171.58 | 165.10 | 170.58 | 15.9M |
| 2025-04-04 | 176.01 | 179.28 | 171.32 | 176.42 | 23.8M |
| 2025-04-03 | 170.47 | 176.70 | 170.01 | 175.80 | 9.9M |
| 2025-04-02 | 176.32 | 176.79 | 168.68 | 171.42 | 17.9M |
| 2025-04-01 | 174.98 | 178.61 | 173.60 | 176.92 | 8.0M |
| 2025-03-28 | 179.20 | 181.73 | 173.78 | 174.61 | 9.8M |
| 2025-03-27 | 178.74 | 180.30 | 175.55 | 176.90 | 10.3M |
| 2025-03-26 | 174.85 | 182.25 | 174.85 | 179.08 | 17.4M |
| 2025-03-25 | 177.00 | 177.60 | 173.90 | 175.33 | 20.7M |
| 2025-03-24 | 169.35 | 177.38 | 169.35 | 175.35 | 29.3M |
| 2025-03-21 | 165.97 | 169.63 | 164.85 | 168.83 | 11.5M |
| 2025-03-20 | 168.29 | 170.31 | 164.55 | 165.08 | 8.5M |
| 2025-03-19 | 163.99 | 168.29 | 162.99 | 167.66 | 9.9M |
| 2025-03-18 | 155.98 | 164.00 | 155.39 | 162.86 | 12.4M |
| 2025-03-17 | 157.50 | 159.69 | 154.34 | 154.94 | 7.6M |
| 2025-03-13 | 156.56 | 158.04 | 154.72 | 156.46 | 7.3M |
| 2025-03-12 | 156.61 | 160.35 | 155.64 | 156.41 | 9.9M |
| 2025-03-11 | 158.45 | 159.20 | 152.68 | 156.31 | 20.6M |
| 2025-03-10 | 165.28 | 166.42 | 158.94 | 160.89 | 8.7M |
| 2025-03-07 | 163.60 | 166.77 | 160.59 | 164.46 | 10.6M |
| 2025-03-06 | 160.99 | 164.87 | 160.87 | 163.12 | 9.6M |
| 2025-03-05 | 154.41 | 159.74 | 154.41 | 159.06 | 9.4M |
| 2025-03-04 | 153.47 | 157.51 | 151.00 | 155.20 | 9.5M |
| 2025-03-03 | 158.32 | 160.70 | 152.65 | 156.14 | 9.5M |
| 2025-02-28 | 162.50 | 162.99 | 155.89 | 159.40 | 13.0M |
| 2025-02-27 | 163.47 | 168.98 | 160.00 | 162.85 | 17.5M |
| 2025-02-25 | 161.74 | 164.53 | 157.71 | 158.90 | 18.7M |
| 2025-02-24 | 161.43 | 162.90 | 157.90 | 161.72 | 28.0M |
| 2025-02-21 | 160.33 | 165.41 | 160.19 | 163.00 | 25.0M |
| 2025-02-20 | 160.32 | 161.68 | 157.84 | 160.59 | 7.5M |
| 2025-02-19 | 151.73 | 162.28 | 149.08 | 161.40 | 16.5M |
| 2025-02-18 | 156.81 | 157.40 | 149.20 | 150.41 | 14.3M |
| 2025-02-17 | 157.01 | 158.32 | 152.09 | 156.17 | 7.1M |
| 2025-02-14 | 166.79 | 171.05 | 155.57 | 157.36 | 11.9M |
| 2025-02-13 | 161.00 | 166.43 | 160.60 | 164.48 | 13.9M |
| 2025-02-12 | 163.50 | 163.50 | 155.99 | 161.00 | 9.7M |
| 2025-02-11 | 167.18 | 169.15 | 162.38 | 163.15 | 10.1M |
| 2025-02-10 | 167.52 | 170.42 | 165.09 | 168.36 | 5.5M |
| 2025-02-07 | 166.98 | 170.05 | 165.17 | 169.58 | 13.2M |
| 2025-02-06 | 170.31 | 173.09 | 167.36 | 168.85 | 6.5M |
| 2025-02-05 | 168.30 | 175.49 | 168.16 | 171.40 | 12.8M |
| 2025-02-04 | 166.00 | 170.06 | 166.00 | 167.05 | 8.8M |
| 2025-02-03 | 166.28 | 168.90 | 162.84 | 165.16 | 8.4M |
| 2025-02-01 | 164.43 | 168.00 | 163.40 | 167.48 | 5.5M |
| 2025-01-31 | 164.46 | 167.70 | 162.05 | 165.36 | 12.8M |
| 2025-01-30 | 157.70 | 164.07 | 157.23 | 162.50 | 22.1M |
| 2025-01-29 | 156.91 | 159.75 | 155.66 | 158.47 | 12.4M |
| 2025-01-28 | 151.90 | 158.21 | 150.20 | 156.04 | 20.0M |
| 2025-01-27 | 153.70 | 153.89 | 148.38 | 150.44 | 29.5M |
| 2025-01-24 | 155.85 | 163.30 | 153.17 | 155.65 | 53.2M |
| 2025-01-23 | 154.60 | 157.50 | 152.53 | 156.47 | 0.7M |
| 2025-01-22 | 158.16 | 158.56 | 152.05 | 155.61 | 0.5M |
| 2025-01-21 | 157.49 | 160.20 | 151.92 | 159.24 | 1.6M |
| 2025-01-20 | 147.40 | 158.50 | 146.01 | 157.65 | 2.4M |
| 2025-01-17 | 157.50 | 157.99 | 152.09 | 153.91 | 0.5M |
| 2025-01-16 | 158.00 | 159.50 | 157.05 | 157.33 | 0.3M |
| 2025-01-15 | 155.00 | 157.65 | 154.27 | 156.59 | 0.3M |
| 2025-01-14 | 150.07 | 155.18 | 149.57 | 154.12 | 0.5M |
| 2025-01-13 | 150.66 | 154.05 | 147.80 | 148.90 | 1.9M |
| 2025-01-10 | 157.01 | 158.20 | 153.00 | 153.52 | 1.4M |
| 2025-01-09 | 161.60 | 163.00 | 158.05 | 158.45 | 0.4M |
| 2025-01-08 | 160.05 | 164.04 | 159.15 | 162.03 | 1.4M |
| 2025-01-07 | 162.50 | 164.69 | 160.05 | 163.56 | 2.2M |
| 2025-01-06 | 160.00 | 163.29 | 157.32 | 160.86 | 3.7M |
| 2025-01-03 | 157.59 | 159.90 | 156.39 | 159.44 | 1.7M |
| 2025-01-02 | 157.49 | 158.74 | 151.30 | 158.00 | 38.8M |
| 2025-01-01 | 158.66 | 159.04 | 156.02 | 157.07 | 11.4M |