241.45
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 267.70 | 267.70 | 265.35 | 265.85 | 0.0M |
| 2024-12-27 | 270.00 | 270.60 | 266.45 | 266.90 | 0.0M |
| 2024-12-23 | 268.50 | 269.50 | 264.15 | 265.20 | 0.0M |
| 2024-12-20 | 261.70 | 269.00 | 260.55 | 265.05 | 0.0M |
| 2024-12-19 | 273.40 | 273.65 | 261.80 | 268.00 | 0.0M |
| 2024-12-18 | 254.40 | 272.00 | 252.30 | 272.00 | 0.0M |
| 2024-12-17 | 258.15 | 261.15 | 251.75 | 253.30 | 0.0M |
| 2024-12-16 | 269.50 | 270.90 | 261.50 | 261.50 | 0.0M |
| 2024-12-13 | 270.05 | 272.05 | 268.80 | 269.75 | 0.0M |
| 2024-12-12 | 280.00 | 282.60 | 270.05 | 270.05 | 0.0M |
| 2024-12-11 | 294.05 | 294.05 | 280.35 | 281.00 | 0.0M |
| 2024-12-10 | 301.10 | 301.50 | 296.55 | 297.40 | 0.0M |
| 2024-12-09 | 300.00 | 302.25 | 297.40 | 301.50 | 0.0M |
| 2024-12-06 | 303.35 | 306.25 | 302.25 | 302.25 | 0.0M |
| 2024-12-05 | 315.55 | 315.55 | 314.35 | 314.35 | 0.0M |
| 2024-12-04 | 316.50 | 317.45 | 314.50 | 315.70 | 0.0M |
| 2024-12-03 | 322.10 | 322.10 | 319.15 | 319.15 | 0.0M |
| 2024-12-02 | 323.15 | 323.15 | 319.55 | 319.55 | 0.0M |
| 2024-11-29 | 318.25 | 319.70 | 318.25 | 319.70 | 0.0M |
| 2024-11-28 | 318.10 | 318.10 | 318.10 | 318.10 | 0.0M |
| 2024-11-27 | 316.85 | 320.50 | 316.85 | 317.70 | 0.0M |
| 2024-11-26 | 315.95 | 318.10 | 314.05 | 314.05 | 0.0M |
| 2024-11-25 | 317.75 | 318.25 | 315.50 | 318.25 | 0.0M |
| 2024-11-22 | 315.50 | 315.50 | 312.70 | 313.50 | 0.0M |
| 2024-11-21 | 305.00 | 314.00 | 305.00 | 314.00 | 0.0M |
| 2024-11-20 | 307.80 | 307.80 | 307.80 | 307.80 | 0.0M |
| 2024-11-19 | 303.20 | 307.65 | 301.85 | 307.65 | 0.0M |
| 2024-11-18 | 306.25 | 306.25 | 304.50 | 304.50 | 0.0M |
| 2024-11-15 | 306.50 | 307.40 | 303.50 | 305.20 | 0.0M |
| 2024-11-14 | 314.85 | 314.85 | 305.45 | 307.35 | 0.0M |
| 2024-11-13 | 318.50 | 318.50 | 315.00 | 315.00 | 0.0M |
| 2024-11-12 | 320.70 | 325.30 | 320.70 | 325.30 | 0.0M |
| 2024-11-11 | 300.20 | 324.50 | 298.35 | 323.40 | 0.0M |
| 2024-11-08 | 297.60 | 298.90 | 297.60 | 298.90 | 0.0M |
| 2024-11-07 | 294.85 | 295.30 | 293.65 | 293.65 | 0.0M |
| 2024-11-06 | 300.50 | 303.80 | 291.85 | 292.35 | 0.0M |
| 2024-11-05 | 288.55 | 289.80 | 288.55 | 289.00 | 0.0M |
| 2024-11-04 | 288.75 | 289.05 | 288.75 | 289.05 | 0.0M |
| 2024-11-01 | 291.90 | 292.70 | 283.50 | 285.70 | 0.0M |
| 2024-10-31 | 285.55 | 298.80 | 285.55 | 297.70 | 0.0M |
| 2024-10-30 | 285.85 | 289.80 | 282.15 | 289.80 | 0.0M |
| 2024-10-29 | 289.60 | 290.00 | 286.30 | 286.30 | 0.0M |
| 2024-10-28 | 292.65 | 292.65 | 292.00 | 292.15 | 0.0M |
| 2024-10-25 | 294.00 | 296.10 | 294.00 | 296.10 | 0.0M |
| 2024-10-24 | 293.00 | 297.50 | 293.00 | 295.15 | 0.0M |
| 2024-10-23 | 294.90 | 297.15 | 292.00 | 293.75 | 0.0M |
| 2024-10-22 | 293.50 | 298.15 | 293.50 | 293.50 | 0.0M |
| 2024-10-21 | 298.00 | 299.90 | 295.05 | 296.45 | 0.0M |
| 2024-10-18 | 324.00 | 327.45 | 313.00 | 313.00 | 0.0M |
| 2024-10-17 | 328.75 | 330.00 | 324.00 | 326.65 | 0.0M |
| 2024-10-16 | 318.65 | 328.95 | 318.65 | 328.95 | 0.0M |
| 2024-10-15 | 324.75 | 324.80 | 313.00 | 322.75 | 0.0M |
| 2024-10-14 | 323.25 | 323.25 | 323.25 | 323.25 | 0.0M |
| 2024-10-11 | 320.95 | 320.95 | 320.95 | 320.95 | 0.0M |
| 2024-10-10 | 318.10 | 320.15 | 317.90 | 320.15 | 0.0M |
| 2024-10-09 | 311.80 | 317.65 | 311.80 | 317.65 | 0.0M |
| 2024-10-08 | 308.55 | 311.75 | 308.55 | 311.75 | 0.0M |
| 2024-10-07 | 312.20 | 312.20 | 311.05 | 311.70 | 0.0M |
| 2024-10-04 | 307.55 | 311.60 | 307.55 | 311.60 | 0.0M |
| 2024-10-02 | 312.05 | 313.65 | 310.00 | 310.00 | 0.0M |
| 2024-10-01 | 312.45 | 316.60 | 312.45 | 316.60 | 0.0M |
| 2024-09-30 | 314.30 | 314.30 | 310.20 | 310.20 | 0.0M |
| 2024-09-27 | 307.75 | 307.75 | 307.75 | 307.75 | 0.0M |
| 2024-09-26 | 314.30 | 314.30 | 308.55 | 309.70 | 0.0M |
| 2024-09-25 | 313.45 | 313.45 | 312.80 | 312.80 | 0.0M |
| 2024-09-24 | 317.60 | 317.60 | 315.50 | 315.50 | 0.0M |
| 2024-09-23 | 321.25 | 322.50 | 319.95 | 319.95 | 0.0M |
| 2024-09-20 | 321.20 | 321.20 | 316.00 | 320.60 | 0.0M |
| 2024-09-19 | 319.30 | 323.40 | 318.95 | 318.95 | 0.0M |
| 2024-09-17 | 328.50 | 329.20 | 328.00 | 328.00 | 0.0M |
| 2024-09-16 | 330.20 | 332.75 | 327.30 | 330.85 | 0.0M |
| 2024-09-13 | 326.05 | 329.65 | 326.05 | 329.60 | 0.0M |
| 2024-09-11 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2024-09-10 | 325.90 | 325.90 | 324.70 | 324.70 | 0.0M |
| 2024-09-09 | 322.60 | 325.55 | 319.65 | 325.55 | 0.0M |
| 2024-09-06 | 322.40 | 322.40 | 322.40 | 322.40 | 0.0M |
| 2024-09-05 | 332.35 | 332.35 | 315.60 | 315.60 | 0.0M |
| 2024-09-04 | 326.55 | 333.95 | 326.55 | 329.40 | 0.0M |
| 2024-09-03 | 325.05 | 332.05 | 325.05 | 332.05 | 0.0M |
| 2024-09-02 | 325.75 | 328.30 | 325.75 | 328.30 | 0.0M |
| 2024-08-30 | 328.15 | 328.15 | 325.85 | 326.55 | 0.0M |
| 2024-08-29 | 326.05 | 326.05 | 326.05 | 326.05 | 0.0M |
| 2024-08-28 | 320.95 | 321.20 | 320.30 | 320.30 | 0.0M |
| 2024-08-27 | 315.40 | 318.70 | 315.40 | 318.70 | 0.0M |
| 2024-08-26 | 319.15 | 319.15 | 318.10 | 318.10 | 0.0M |
| 2024-08-23 | 313.60 | 315.60 | 311.30 | 315.60 | 0.0M |
| 2024-08-22 | 305.70 | 308.10 | 304.60 | 308.10 | 0.0M |
| 2024-08-21 | 310.60 | 310.60 | 310.60 | 310.60 | 0.0M |
| 2024-08-20 | 307.75 | 310.05 | 307.75 | 309.15 | 0.0M |
| 2024-08-19 | 308.30 | 310.55 | 307.55 | 310.55 | 0.0M |
| 2024-08-16 | 308.20 | 308.20 | 308.20 | 308.20 | 0.0M |
| 2024-08-15 | 303.40 | 310.05 | 303.40 | 306.70 | 0.0M |
| 2024-08-14 | 303.35 | 304.10 | 303.35 | 304.10 | 0.0M |
| 2024-08-13 | 302.25 | 302.25 | 302.25 | 302.25 | 0.0M |
| 2024-08-12 | 309.00 | 309.00 | 302.55 | 302.55 | 0.0M |
| 2024-08-09 | 305.30 | 308.70 | 305.30 | 308.70 | 0.0M |
| 2024-08-08 | 298.30 | 306.30 | 298.30 | 306.30 | 0.0M |
| 2024-08-07 | 304.45 | 304.45 | 297.75 | 304.20 | 0.0M |
| 2024-08-06 | 297.55 | 302.00 | 297.05 | 301.35 | 0.0M |
| 2024-08-05 | 307.35 | 307.35 | 294.35 | 296.35 | 0.0M |
| 2024-08-02 | 307.65 | 308.20 | 294.90 | 306.05 | 0.0M |
| 2024-08-01 | 323.90 | 323.90 | 301.35 | 305.65 | 0.0M |
| 2024-07-31 | 325.30 | 325.75 | 322.40 | 324.95 | 0.0M |
| 2024-07-30 | 321.80 | 329.20 | 318.50 | 327.15 | 0.0M |
| 2024-07-29 | 319.00 | 319.00 | 319.00 | 319.00 | 0.0M |
| 2024-07-26 | 314.45 | 318.40 | 314.45 | 318.25 | 0.0M |
| 2024-07-25 | 313.65 | 322.40 | 313.65 | 314.00 | 0.0M |
| 2024-07-24 | 307.70 | 309.60 | 307.70 | 309.60 | 0.0M |
| 2024-07-23 | 309.50 | 310.45 | 308.80 | 310.45 | 0.0M |
| 2024-07-22 | 310.20 | 310.20 | 309.05 | 309.05 | 0.0M |
| 2024-07-19 | 314.20 | 314.20 | 310.00 | 310.00 | 0.0M |
| 2024-07-18 | 316.20 | 317.50 | 314.00 | 317.50 | 0.0M |
| 2024-07-17 | 312.00 | 315.95 | 309.90 | 315.95 | 0.0M |
| 2024-07-16 | 302.95 | 312.70 | 302.95 | 312.70 | 0.0M |
| 2024-07-15 | 307.95 | 313.00 | 307.95 | 308.65 | 0.0M |
| 2024-07-12 | 303.05 | 303.05 | 303.05 | 303.05 | 0.0M |
| 2024-07-11 | 302.75 | 302.75 | 302.70 | 302.70 | 0.0M |
| 2024-07-10 | 301.90 | 307.00 | 301.85 | 305.75 | 0.0M |
| 2024-07-09 | 300.80 | 303.85 | 295.35 | 303.85 | 0.0M |
| 2024-07-08 | 292.65 | 298.30 | 292.65 | 298.30 | 0.0M |
| 2024-07-05 | 299.05 | 302.80 | 292.95 | 293.00 | 0.0M |
| 2024-07-04 | 303.30 | 303.50 | 299.30 | 299.30 | 0.0M |
| 2024-07-03 | 302.10 | 303.80 | 299.60 | 299.60 | 0.0M |
| 2024-07-02 | 301.75 | 304.00 | 301.75 | 303.20 | 0.0M |
| 2024-07-01 | 309.45 | 310.80 | 309.20 | 309.20 | 0.0M |
| 2024-06-28 | 308.45 | 311.95 | 308.45 | 311.95 | 0.0M |
| 2024-06-26 | 318.10 | 318.15 | 314.80 | 314.80 | 0.0M |
| 2024-06-25 | 319.20 | 319.20 | 316.15 | 316.15 | 0.0M |
| 2024-06-24 | 319.05 | 322.30 | 319.05 | 320.30 | 0.0M |
| 2024-06-21 | 314.60 | 317.10 | 308.90 | 317.10 | 0.0M |
| 2024-06-20 | 311.75 | 314.05 | 310.75 | 314.05 | 0.0M |
| 2024-06-19 | 310.20 | 310.20 | 308.20 | 308.20 | 0.0M |
| 2024-06-17 | 313.10 | 313.10 | 308.60 | 309.35 | 0.0M |
| 2024-06-14 | 311.55 | 311.55 | 309.40 | 309.40 | 0.0M |
| 2024-06-13 | 308.20 | 308.20 | 308.20 | 308.20 | 0.0M |
| 2024-06-12 | 313.55 | 313.55 | 308.95 | 308.95 | 0.0M |
| 2024-06-11 | 312.65 | 315.25 | 312.65 | 314.90 | 0.0M |
| 2024-06-10 | 312.25 | 312.25 | 312.25 | 312.25 | 0.0M |
| 2024-06-07 | 311.90 | 312.70 | 311.70 | 312.70 | 0.0M |
| 2024-06-06 | 305.65 | 311.85 | 305.50 | 311.85 | 0.0M |
| 2024-06-05 | 312.10 | 312.10 | 304.85 | 304.85 | 0.0M |
| 2024-06-04 | 312.95 | 313.70 | 307.05 | 307.05 | 0.0M |
| 2024-06-03 | 319.90 | 319.90 | 312.90 | 312.90 | 0.0M |
| 2024-05-31 | 306.55 | 313.15 | 306.55 | 313.15 | 0.0M |
| 2024-05-29 | 307.50 | 307.50 | 307.50 | 307.50 | 0.0M |
| 2024-05-28 | 304.55 | 308.45 | 304.55 | 306.50 | 0.0M |
| 2024-05-27 | 304.95 | 307.85 | 304.80 | 307.85 | 0.0M |
| 2024-05-24 | 310.70 | 310.70 | 307.90 | 307.90 | 0.0M |
| 2024-05-23 | 312.25 | 312.25 | 310.95 | 311.80 | 0.0M |
| 2024-05-22 | 308.40 | 311.40 | 308.40 | 311.40 | 0.0M |
| 2024-05-21 | 305.05 | 311.10 | 304.65 | 310.25 | 0.0M |
| 2024-05-20 | 312.90 | 312.90 | 306.85 | 307.00 | 0.0M |
| 2024-05-17 | 314.35 | 315.10 | 308.85 | 310.00 | 0.0M |
| 2024-05-16 | 317.25 | 317.65 | 311.95 | 311.95 | 0.0M |
| 2024-05-15 | 321.40 | 321.45 | 314.90 | 314.90 | 0.0M |
| 2024-05-14 | 322.10 | 322.10 | 322.10 | 322.10 | 0.0M |
| 2024-05-13 | 322.10 | 323.40 | 322.05 | 322.05 | 0.0M |
| 2024-05-10 | 325.55 | 328.70 | 325.55 | 325.65 | 0.0M |
| 2024-05-09 | 321.50 | 324.65 | 321.50 | 324.10 | 0.0M |
| 2024-05-08 | 323.80 | 323.85 | 322.20 | 323.85 | 0.0M |
| 2024-05-07 | 316.50 | 321.25 | 316.50 | 321.25 | 0.0M |
| 2024-05-06 | 316.25 | 319.45 | 315.95 | 317.40 | 0.0M |
| 2024-05-03 | 321.50 | 321.50 | 314.00 | 315.00 | 0.0M |
| 2024-05-02 | 335.10 | 338.00 | 320.00 | 321.35 | 0.0M |
| 2024-04-30 | 333.65 | 333.65 | 333.65 | 333.65 | 0.0M |
| 2024-04-29 | 333.10 | 333.50 | 330.00 | 333.50 | 0.0M |
| 2024-04-26 | 331.35 | 331.35 | 331.35 | 331.35 | 0.0M |
| 2024-04-25 | 329.70 | 331.65 | 326.25 | 331.65 | 0.0M |
| 2024-04-23 | 329.75 | 333.80 | 329.60 | 332.90 | 0.0M |
| 2024-04-22 | 333.25 | 334.00 | 333.20 | 334.00 | 0.0M |
| 2024-04-19 | 327.40 | 329.00 | 327.40 | 329.00 | 0.0M |
| 2024-04-18 | 324.00 | 331.10 | 323.20 | 331.10 | 0.0M |
| 2024-04-17 | 326.30 | 326.30 | 325.95 | 325.95 | 0.0M |
| 2024-04-16 | 327.20 | 328.90 | 327.15 | 328.90 | 0.0M |
| 2024-04-15 | 327.80 | 333.45 | 327.80 | 329.50 | 0.0M |
| 2024-04-12 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2024-04-11 | 331.50 | 333.75 | 329.10 | 329.10 | 0.0M |
| 2024-04-10 | 332.75 | 332.75 | 331.50 | 331.50 | 0.0M |
| 2024-04-09 | 329.05 | 330.00 | 329.00 | 329.40 | 0.0M |
| 2024-04-08 | 335.00 | 337.10 | 329.40 | 329.40 | 0.0M |
| 2024-04-05 | 334.60 | 336.45 | 331.40 | 336.45 | 0.0M |
| 2024-04-04 | 331.95 | 334.95 | 331.95 | 333.30 | 0.0M |
| 2024-04-03 | 335.00 | 337.00 | 335.00 | 335.65 | 0.0M |
| 2024-04-02 | 339.00 | 339.00 | 331.85 | 336.95 | 0.0M |
| 2024-03-28 | 335.30 | 338.70 | 335.30 | 338.70 | 0.0M |
| 2024-03-27 | 329.20 | 335.30 | 329.20 | 334.10 | 0.0M |
| 2024-03-26 | 330.00 | 331.20 | 330.00 | 331.20 | 0.0M |
| 2024-03-25 | 326.00 | 327.00 | 322.70 | 327.00 | 0.0M |
| 2024-03-22 | 327.00 | 327.80 | 325.60 | 325.60 | 0.0M |
| 2024-03-21 | 322.90 | 325.60 | 322.90 | 325.60 | 0.0M |
| 2024-03-20 | 325.40 | 326.70 | 325.40 | 326.70 | 0.0M |
| 2024-03-19 | 325.00 | 325.80 | 324.00 | 324.00 | 0.0M |
| 2024-03-18 | 325.70 | 325.70 | 322.80 | 324.10 | 0.0M |
| 2024-03-15 | 323.20 | 323.50 | 323.00 | 323.40 | 0.0M |
| 2024-03-14 | 317.20 | 321.20 | 317.20 | 319.10 | 0.0M |
| 2024-03-13 | 316.70 | 318.20 | 312.70 | 318.00 | 0.0M |
| 2024-03-12 | 315.70 | 315.70 | 314.70 | 314.70 | 0.0M |
| 2024-03-11 | 310.10 | 313.40 | 310.10 | 313.40 | 0.0M |
| 2024-03-08 | 312.00 | 314.50 | 312.00 | 314.50 | 0.0M |
| 2024-03-07 | 312.70 | 318.00 | 309.70 | 313.40 | 0.0M |
| 2024-03-06 | 305.00 | 312.10 | 305.00 | 312.10 | 0.0M |
| 2024-03-05 | 307.10 | 308.30 | 304.10 | 307.20 | 0.0M |
| 2024-03-04 | 307.80 | 311.70 | 305.30 | 310.90 | 0.0M |
| 2024-03-01 | 312.50 | 312.60 | 307.00 | 307.00 | 0.0M |
| 2024-02-29 | 309.80 | 314.20 | 306.70 | 311.70 | 0.0M |
| 2024-02-28 | 316.00 | 318.50 | 306.90 | 308.50 | 0.0M |
| 2024-02-27 | 313.90 | 317.00 | 313.90 | 315.30 | 0.0M |
| 2024-02-26 | 315.90 | 315.90 | 315.90 | 315.90 | 0.0M |
| 2024-02-23 | 314.90 | 317.70 | 314.40 | 317.70 | 0.0M |
| 2024-02-22 | 318.90 | 318.90 | 316.90 | 317.00 | 0.0M |
| 2024-02-21 | 314.10 | 316.90 | 314.10 | 316.90 | 0.0M |
| 2024-02-20 | 316.10 | 316.10 | 315.90 | 315.90 | 0.0M |
| 2024-02-19 | 317.00 | 318.30 | 315.40 | 318.20 | 0.0M |
| 2024-02-16 | 316.80 | 316.80 | 316.80 | 316.80 | 0.0M |
| 2024-02-15 | 317.60 | 317.70 | 314.30 | 314.30 | 0.0M |
| 2024-02-14 | 314.30 | 317.40 | 312.40 | 312.40 | 0.0M |
| 2024-02-13 | 318.20 | 318.20 | 318.20 | 318.20 | 0.0M |
| 2024-02-12 | 309.90 | 313.20 | 309.90 | 313.20 | 0.0M |
| 2024-02-09 | 310.10 | 310.20 | 309.70 | 309.70 | 0.0M |
| 2024-02-08 | 308.10 | 309.00 | 306.20 | 308.10 | 0.0M |
| 2024-02-07 | 305.80 | 308.90 | 302.90 | 308.90 | 0.0M |
| 2024-02-06 | 297.20 | 306.10 | 297.20 | 306.10 | 0.0M |
| 2024-02-05 | 300.00 | 306.30 | 299.50 | 299.50 | 0.0M |
| 2024-02-02 | 290.00 | 304.20 | 289.00 | 300.90 | 0.0M |
| 2024-02-01 | 280.60 | 283.00 | 280.00 | 283.00 | 0.0M |
| 2024-01-31 | 277.70 | 277.70 | 277.70 | 277.70 | 0.0M |
| 2024-01-30 | 274.00 | 276.40 | 274.00 | 276.40 | 0.0M |
| 2024-01-29 | 273.20 | 275.00 | 273.20 | 275.00 | 0.0M |
| 2024-01-26 | 276.00 | 276.00 | 274.50 | 274.50 | 0.0M |
| 2024-01-25 | 279.00 | 279.00 | 267.80 | 270.00 | 0.0M |
| 2024-01-24 | 281.80 | 282.70 | 281.60 | 282.70 | 0.0M |
| 2024-01-23 | 280.90 | 282.30 | 278.60 | 282.30 | 0.0M |
| 2024-01-22 | 279.30 | 281.40 | 276.50 | 281.30 | 0.0M |
| 2024-01-19 | 285.30 | 286.00 | 283.10 | 286.00 | 0.0M |
| 2024-01-18 | 284.30 | 284.50 | 271.50 | 279.60 | 0.0M |
| 2024-01-17 | 282.80 | 282.80 | 280.00 | 282.40 | 0.0M |
| 2024-01-16 | 277.50 | 282.20 | 277.50 | 282.20 | 0.0M |
| 2024-01-15 | 279.50 | 279.70 | 279.50 | 279.70 | 0.0M |
| 2024-01-11 | 282.10 | 282.10 | 279.60 | 280.10 | 0.0M |
| 2024-01-10 | 279.70 | 279.70 | 279.70 | 279.70 | 0.0M |
| 2024-01-09 | 284.60 | 286.20 | 284.40 | 286.20 | 0.0M |
| 2024-01-08 | 284.00 | 287.40 | 283.80 | 284.80 | 0.0M |
| 2024-01-05 | 278.80 | 284.60 | 278.80 | 284.60 | 0.0M |
| 2024-01-04 | 279.40 | 280.30 | 277.40 | 279.20 | 0.0M |
| 2024-01-02 | 270.30 | 281.70 | 270.30 | 281.70 | 0.0M |