380.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 265.09 | 270.50 | 265.09 | 266.00 | 24.9M |
| 2024-12-30 | 260.88 | 267.50 | 260.51 | 266.58 | 22.6M |
| 2024-12-27 | 260.57 | 263.42 | 255.00 | 262.00 | 24.4M |
| 2024-12-26 | 267.20 | 267.20 | 261.00 | 261.25 | 22.4M |
| 2024-12-25 | 268.91 | 270.91 | 266.26 | 267.97 | 11.4M |
| 2024-12-24 | 263.00 | 268.25 | 263.00 | 268.23 | 19.6M |
| 2024-12-23 | 262.71 | 268.88 | 262.71 | 263.50 | 20.6M |
| 2024-12-20 | 269.79 | 270.80 | 260.32 | 262.71 | 27.7M |
| 2024-12-19 | 269.26 | 272.35 | 266.62 | 269.79 | 15.3M |
| 2024-12-18 | 274.31 | 274.73 | 270.31 | 271.41 | 15.1M |
| 2024-12-17 | 267.00 | 278.00 | 266.54 | 273.80 | 28.2M |
| 2024-12-16 | 266.22 | 269.50 | 264.05 | 267.20 | 16.3M |
| 2024-12-13 | 269.88 | 272.00 | 266.00 | 267.03 | 28.3M |
| 2024-12-12 | 265.90 | 275.38 | 265.20 | 273.71 | 22.3M |
| 2024-12-11 | 273.96 | 279.50 | 266.52 | 267.10 | 19.4M |
| 2024-12-10 | 281.28 | 281.50 | 269.33 | 270.57 | 32.9M |
| 2024-12-09 | 266.99 | 269.66 | 264.41 | 268.05 | 22.5M |
| 2024-12-06 | 256.00 | 269.90 | 255.00 | 266.55 | 33.0M |
| 2024-12-05 | 257.99 | 258.95 | 255.01 | 256.00 | 16.0M |
| 2024-12-04 | 260.00 | 262.00 | 257.50 | 258.97 | 16.2M |
| 2024-12-03 | 261.00 | 262.99 | 259.00 | 261.84 | 17.3M |
| 2024-12-02 | 258.64 | 263.55 | 257.21 | 262.19 | 20.6M |
| 2024-11-29 | 251.23 | 267.99 | 251.23 | 261.24 | 31.4M |
| 2024-11-28 | 259.20 | 259.53 | 253.50 | 254.70 | 22.4M |
| 2024-11-27 | 254.70 | 260.90 | 251.47 | 259.90 | 27.4M |
| 2024-11-26 | 261.57 | 263.97 | 255.66 | 256.72 | 27.4M |
| 2024-11-25 | 263.06 | 266.56 | 261.18 | 264.10 | 26.2M |
| 2024-11-22 | 267.93 | 269.00 | 258.88 | 259.10 | 22.6M |
| 2024-11-21 | 265.66 | 271.43 | 263.66 | 268.26 | 20.6M |
| 2024-11-20 | 266.95 | 269.90 | 264.60 | 267.55 | 22.7M |
| 2024-11-19 | 262.02 | 272.00 | 258.00 | 268.72 | 34.8M |
| 2024-11-18 | 265.56 | 270.95 | 261.00 | 262.92 | 30.7M |
| 2024-11-15 | 269.50 | 275.00 | 265.56 | 265.56 | 35.2M |
| 2024-11-14 | 283.00 | 284.99 | 274.66 | 275.00 | 42.7M |
| 2024-11-13 | 269.00 | 288.20 | 266.77 | 282.00 | 55.8M |
| 2024-11-12 | 278.28 | 285.20 | 270.98 | 273.02 | 74.4M |
| 2024-11-11 | 252.35 | 268.99 | 251.01 | 267.50 | 49.2M |
| 2024-11-08 | 269.66 | 272.00 | 257.10 | 257.50 | 40.3M |
| 2024-11-07 | 258.00 | 262.80 | 253.88 | 262.80 | 33.6M |
| 2024-11-06 | 258.99 | 269.50 | 253.50 | 256.50 | 45.2M |
| 2024-11-05 | 250.58 | 262.82 | 249.13 | 261.39 | 48.5M |
| 2024-11-04 | 244.00 | 254.30 | 244.00 | 251.20 | 24.2M |
| 2024-11-01 | 246.53 | 249.82 | 245.18 | 246.20 | 25.9M |
| 2024-10-31 | 246.99 | 250.50 | 244.00 | 245.98 | 25.5M |
| 2024-10-30 | 250.00 | 252.30 | 244.50 | 248.03 | 27.1M |
| 2024-10-29 | 256.24 | 257.71 | 251.24 | 251.78 | 27.0M |
| 2024-10-28 | 256.13 | 258.61 | 253.00 | 256.24 | 27.6M |
| 2024-10-25 | 252.34 | 265.00 | 246.30 | 258.88 | 57.9M |
| 2024-10-24 | 249.77 | 251.50 | 245.00 | 246.16 | 21.5M |
| 2024-10-23 | 247.81 | 254.94 | 246.86 | 249.30 | 32.2M |
| 2024-10-22 | 254.00 | 254.56 | 247.26 | 250.55 | 27.9M |
| 2024-10-21 | 259.00 | 262.53 | 251.75 | 253.36 | 58.5M |
| 2024-10-18 | 230.00 | 258.88 | 229.60 | 249.89 | 68.0M |
| 2024-10-17 | 234.00 | 238.88 | 230.86 | 231.50 | 26.2M |
| 2024-10-16 | 238.82 | 238.82 | 233.33 | 233.85 | 33.6M |
| 2024-10-15 | 249.81 | 250.84 | 241.13 | 241.22 | 32.8M |
| 2024-10-14 | 249.99 | 252.80 | 244.94 | 249.72 | 46.8M |
| 2024-10-11 | 255.50 | 255.50 | 237.93 | 241.79 | 47.6M |
| 2024-10-10 | 255.00 | 265.99 | 250.16 | 258.00 | 60.8M |
| 2024-10-09 | 279.90 | 279.99 | 255.00 | 255.00 | 108.7M |
| 2024-10-08 | 296.00 | 301.50 | 267.66 | 299.00 | 137.6M |
| 2024-09-30 | 233.02 | 255.00 | 232.00 | 251.89 | 91.4M |
| 2024-09-27 | 212.00 | 231.68 | 211.67 | 226.81 | 70.2M |
| 2024-09-26 | 203.70 | 207.33 | 198.93 | 205.51 | 35.5M |
| 2024-09-25 | 207.39 | 207.40 | 202.59 | 203.10 | 42.0M |
| 2024-09-24 | 191.96 | 198.17 | 188.89 | 197.52 | 35.5M |
| 2024-09-23 | 186.66 | 189.43 | 185.50 | 188.20 | 15.8M |
| 2024-09-20 | 186.90 | 187.90 | 183.68 | 185.60 | 15.5M |
| 2024-09-19 | 187.00 | 188.22 | 183.60 | 186.90 | 15.8M |
| 2024-09-18 | 183.60 | 187.43 | 183.29 | 186.40 | 11.4M |
| 2024-09-13 | 188.88 | 188.88 | 183.50 | 183.50 | 17.3M |
| 2024-09-12 | 188.00 | 192.16 | 186.71 | 189.35 | 20.7M |
| 2024-09-11 | 182.40 | 187.78 | 181.16 | 186.56 | 21.2M |
| 2024-09-10 | 185.50 | 185.50 | 181.05 | 181.16 | 15.4M |
| 2024-09-09 | 185.11 | 188.66 | 183.47 | 185.15 | 13.5M |
| 2024-09-06 | 186.12 | 188.50 | 185.40 | 185.95 | 7.5M |
| 2024-09-05 | 187.15 | 189.55 | 185.80 | 186.80 | 12.3M |
| 2024-09-04 | 185.32 | 189.00 | 184.85 | 187.15 | 16.6M |
| 2024-09-03 | 180.30 | 186.70 | 180.02 | 185.65 | 18.2M |
| 2024-09-02 | 184.44 | 185.59 | 181.00 | 181.19 | 13.0M |
| 2024-08-30 | 180.80 | 185.96 | 180.80 | 184.34 | 25.4M |
| 2024-08-29 | 179.17 | 182.99 | 179.17 | 180.80 | 15.7M |
| 2024-08-28 | 182.80 | 183.69 | 181.28 | 182.82 | 10.6M |
| 2024-08-27 | 182.52 | 184.49 | 181.50 | 183.50 | 10.0M |
| 2024-08-26 | 181.90 | 184.56 | 181.00 | 183.92 | 14.8M |
| 2024-08-23 | 177.00 | 182.52 | 177.00 | 181.80 | 18.4M |
| 2024-08-22 | 174.98 | 179.97 | 174.30 | 178.80 | 19.9M |
| 2024-08-21 | 174.00 | 175.41 | 172.00 | 174.01 | 11.1M |
| 2024-08-20 | 175.00 | 176.00 | 173.66 | 174.87 | 8.4M |
| 2024-08-19 | 173.35 | 177.94 | 173.15 | 175.60 | 14.0M |
| 2024-08-16 | 173.40 | 176.00 | 172.88 | 173.62 | 11.2M |
| 2024-08-15 | 172.00 | 174.60 | 171.29 | 173.40 | 14.5M |
| 2024-08-14 | 172.99 | 174.45 | 171.72 | 172.21 | 10.0M |
| 2024-08-13 | 168.89 | 174.96 | 168.38 | 173.78 | 19.4M |
| 2024-08-12 | 170.57 | 171.12 | 166.80 | 169.00 | 17.4M |
| 2024-08-09 | 173.60 | 174.87 | 170.00 | 170.00 | 15.4M |
| 2024-08-08 | 173.01 | 173.60 | 170.12 | 172.40 | 14.7M |
| 2024-08-07 | 174.95 | 176.23 | 173.67 | 173.67 | 12.8M |
| 2024-08-06 | 178.41 | 179.39 | 173.71 | 174.95 | 15.8M |
| 2024-08-05 | 175.01 | 180.19 | 175.00 | 177.00 | 19.3M |
| 2024-08-02 | 179.00 | 180.00 | 176.74 | 177.09 | 15.5M |
| 2024-08-01 | 185.00 | 186.00 | 180.10 | 180.30 | 23.0M |
| 2024-07-31 | 182.00 | 186.88 | 182.00 | 186.31 | 19.9M |
| 2024-07-30 | 183.22 | 185.33 | 183.22 | 184.89 | 12.7M |
| 2024-07-29 | 187.00 | 187.00 | 180.00 | 184.53 | 21.4M |
| 2024-07-26 | 190.00 | 193.30 | 188.05 | 189.35 | 23.3M |
| 2024-07-25 | 186.12 | 190.73 | 185.06 | 187.73 | 20.6M |
| 2024-07-24 | 186.00 | 189.09 | 185.39 | 186.32 | 14.5M |
| 2024-07-23 | 189.01 | 189.70 | 186.20 | 186.20 | 11.9M |
| 2024-07-22 | 191.19 | 194.18 | 187.40 | 189.52 | 17.2M |
| 2024-07-19 | 186.35 | 190.09 | 186.20 | 189.44 | 20.8M |
| 2024-07-18 | 180.00 | 189.10 | 179.68 | 188.35 | 32.0M |
| 2024-07-17 | 178.00 | 182.66 | 175.94 | 180.89 | 18.6M |
| 2024-07-16 | 177.50 | 180.50 | 177.30 | 179.30 | 15.1M |
| 2024-07-15 | 178.30 | 179.95 | 177.11 | 178.12 | 11.5M |
| 2024-07-12 | 177.85 | 181.77 | 177.00 | 179.80 | 19.6M |
| 2024-07-11 | 175.00 | 178.98 | 173.49 | 177.01 | 20.8M |
| 2024-07-10 | 175.01 | 180.09 | 173.05 | 173.05 | 17.8M |
| 2024-07-09 | 175.30 | 177.30 | 173.09 | 175.77 | 16.4M |
| 2024-07-08 | 176.01 | 178.37 | 175.01 | 175.91 | 10.8M |
| 2024-07-05 | 181.00 | 182.49 | 176.50 | 177.62 | 13.5M |
| 2024-07-04 | 180.39 | 182.99 | 179.20 | 179.60 | 11.8M |
| 2024-07-03 | 177.00 | 182.50 | 176.31 | 179.50 | 16.2M |
| 2024-07-02 | 173.85 | 176.96 | 172.11 | 176.08 | 14.4M |
| 2024-07-01 | 179.19 | 179.28 | 171.17 | 176.07 | 27.0M |
| 2024-06-28 | 183.80 | 185.48 | 179.84 | 180.03 | 19.4M |
| 2024-06-27 | 185.51 | 185.88 | 183.01 | 185.00 | 12.7M |
| 2024-06-26 | 185.12 | 186.63 | 183.20 | 185.51 | 10.5M |
| 2024-06-25 | 187.00 | 189.20 | 185.60 | 186.32 | 14.4M |
| 2024-06-24 | 183.00 | 187.99 | 183.00 | 186.98 | 18.0M |
| 2024-06-21 | 188.31 | 188.96 | 182.37 | 185.16 | 18.5M |
| 2024-06-20 | 189.99 | 190.11 | 187.10 | 187.99 | 11.6M |
| 2024-06-19 | 190.60 | 190.70 | 187.68 | 189.01 | 10.8M |
| 2024-06-18 | 188.15 | 190.47 | 187.02 | 190.33 | 15.7M |
| 2024-06-17 | 182.55 | 190.50 | 182.31 | 188.20 | 26.9M |
| 2024-06-14 | 186.10 | 186.58 | 178.58 | 184.89 | 37.2M |
| 2024-06-13 | 187.00 | 190.01 | 185.12 | 185.18 | 22.1M |
| 2024-06-12 | 186.00 | 189.76 | 185.48 | 185.60 | 20.3M |
| 2024-06-11 | 189.00 | 192.00 | 184.61 | 188.77 | 42.1M |
| 2024-06-07 | 198.86 | 202.45 | 187.59 | 193.20 | 51.7M |
| 2024-06-06 | 203.98 | 206.88 | 202.20 | 204.79 | 12.4M |
| 2024-06-05 | 205.70 | 207.85 | 204.01 | 204.12 | 11.8M |
| 2024-06-04 | 201.99 | 207.24 | 201.00 | 205.97 | 17.7M |
| 2024-06-03 | 197.76 | 203.60 | 195.80 | 202.50 | 18.7M |
| 2024-05-31 | 199.35 | 202.25 | 197.76 | 197.76 | 13.8M |
| 2024-05-30 | 199.05 | 200.88 | 197.66 | 199.35 | 12.8M |
| 2024-05-29 | 198.01 | 202.50 | 197.80 | 198.79 | 13.3M |
| 2024-05-28 | 199.46 | 200.58 | 197.60 | 197.80 | 12.7M |
| 2024-05-27 | 201.80 | 201.80 | 198.50 | 200.01 | 16.4M |
| 2024-05-24 | 202.80 | 204.86 | 200.79 | 200.98 | 15.5M |
| 2024-05-23 | 204.20 | 205.65 | 203.13 | 204.34 | 17.7M |
| 2024-05-22 | 202.50 | 207.00 | 201.60 | 204.89 | 25.2M |
| 2024-05-21 | 203.67 | 204.58 | 200.56 | 201.56 | 12.3M |
| 2024-05-20 | 207.20 | 207.88 | 203.01 | 203.45 | 19.9M |
| 2024-05-17 | 199.70 | 203.00 | 198.58 | 203.00 | 18.5M |
| 2024-05-16 | 198.80 | 201.64 | 196.98 | 199.67 | 15.4M |
| 2024-05-15 | 199.01 | 203.33 | 197.50 | 197.89 | 13.1M |
| 2024-05-14 | 200.60 | 201.20 | 198.12 | 199.01 | 10.7M |
| 2024-05-13 | 196.30 | 201.77 | 195.51 | 199.35 | 22.2M |
| 2024-05-10 | 209.40 | 209.40 | 203.00 | 203.50 | 22.8M |
| 2024-05-09 | 206.27 | 210.51 | 206.20 | 209.40 | 21.9M |
| 2024-05-08 | 207.00 | 207.80 | 203.11 | 203.23 | 12.4M |
| 2024-05-07 | 206.18 | 207.88 | 205.15 | 206.88 | 13.2M |
| 2024-05-06 | 211.00 | 211.70 | 206.03 | 206.98 | 27.1M |
| 2024-04-30 | 205.76 | 205.76 | 202.00 | 202.60 | 21.4M |
| 2024-04-29 | 200.57 | 213.50 | 200.00 | 209.63 | 43.9M |
| 2024-04-26 | 192.01 | 198.88 | 192.01 | 198.48 | 22.5M |
| 2024-04-25 | 188.57 | 194.35 | 187.89 | 193.20 | 16.4M |
| 2024-04-24 | 192.00 | 192.40 | 186.40 | 189.60 | 15.2M |
| 2024-04-23 | 191.13 | 192.50 | 187.88 | 189.93 | 11.1M |
| 2024-04-22 | 192.80 | 194.89 | 190.57 | 190.60 | 15.1M |
| 2024-04-19 | 193.06 | 194.46 | 189.51 | 190.80 | 18.5M |
| 2024-04-18 | 193.97 | 197.45 | 191.39 | 195.56 | 19.5M |
| 2024-04-17 | 195.35 | 196.93 | 193.02 | 195.99 | 21.6M |
| 2024-04-16 | 199.00 | 199.30 | 194.92 | 197.15 | 27.6M |
| 2024-04-15 | 193.85 | 197.14 | 191.86 | 197.14 | 30.5M |
| 2024-04-12 | 191.00 | 191.98 | 188.01 | 188.39 | 16.6M |
| 2024-04-11 | 190.81 | 194.30 | 187.00 | 192.60 | 19.3M |
| 2024-04-10 | 194.11 | 195.00 | 191.53 | 192.74 | 18.0M |
| 2024-04-09 | 194.00 | 196.50 | 193.71 | 196.00 | 14.6M |
| 2024-04-08 | 197.65 | 199.90 | 194.60 | 194.60 | 19.0M |
| 2024-04-03 | 198.94 | 198.95 | 194.60 | 197.65 | 23.5M |
| 2024-04-02 | 198.10 | 201.57 | 196.50 | 199.70 | 24.0M |
| 2024-04-01 | 194.00 | 199.83 | 193.40 | 197.84 | 27.5M |
| 2024-03-29 | 190.30 | 195.00 | 189.38 | 190.16 | 16.5M |
| 2024-03-28 | 188.07 | 191.70 | 186.60 | 188.78 | 20.0M |
| 2024-03-27 | 191.74 | 191.75 | 188.00 | 188.00 | 20.6M |
| 2024-03-26 | 185.70 | 193.13 | 185.69 | 191.80 | 30.2M |
| 2024-03-25 | 185.57 | 188.20 | 184.48 | 184.80 | 16.4M |
| 2024-03-22 | 189.09 | 189.91 | 184.99 | 186.51 | 19.1M |
| 2024-03-21 | 189.51 | 191.88 | 189.08 | 189.08 | 18.8M |
| 2024-03-20 | 185.51 | 191.24 | 185.51 | 189.48 | 21.0M |
| 2024-03-19 | 190.49 | 192.30 | 186.60 | 187.25 | 27.0M |
| 2024-03-18 | 190.04 | 193.76 | 188.95 | 190.96 | 48.3M |
| 2024-03-15 | 183.63 | 183.90 | 176.85 | 181.00 | 35.5M |
| 2024-03-14 | 184.89 | 187.96 | 182.96 | 183.81 | 30.5M |
| 2024-03-13 | 187.00 | 187.69 | 183.30 | 185.18 | 34.8M |
| 2024-03-12 | 183.34 | 186.43 | 180.00 | 185.84 | 62.2M |
| 2024-03-11 | 165.00 | 181.65 | 164.10 | 180.85 | 76.3M |
| 2024-03-08 | 159.13 | 160.80 | 156.65 | 158.00 | 20.2M |
| 2024-03-07 | 163.00 | 164.17 | 159.48 | 160.15 | 22.1M |
| 2024-03-06 | 162.58 | 166.90 | 161.70 | 163.64 | 18.7M |
| 2024-03-05 | 162.10 | 165.20 | 160.00 | 164.65 | 27.5M |
| 2024-03-04 | 165.00 | 167.86 | 162.77 | 163.90 | 26.8M |
| 2024-03-01 | 163.53 | 165.56 | 162.40 | 164.55 | 28.1M |
| 2024-02-29 | 156.10 | 163.77 | 155.66 | 163.51 | 39.2M |
| 2024-02-28 | 158.18 | 163.30 | 157.01 | 157.01 | 40.1M |
| 2024-02-27 | 155.08 | 157.85 | 154.54 | 157.83 | 29.0M |
| 2024-02-26 | 159.23 | 159.99 | 154.70 | 156.00 | 36.1M |
| 2024-02-23 | 161.97 | 162.00 | 159.06 | 160.50 | 21.0M |
| 2024-02-22 | 161.33 | 161.33 | 158.88 | 160.35 | 21.0M |
| 2024-02-21 | 157.38 | 163.30 | 156.34 | 161.20 | 25.8M |
| 2024-02-20 | 161.88 | 161.88 | 156.07 | 158.33 | 22.2M |
| 2024-02-19 | 164.96 | 164.96 | 159.09 | 160.09 | 27.1M |
| 2024-02-08 | 159.50 | 165.00 | 158.88 | 162.84 | 30.9M |
| 2024-02-07 | 158.00 | 159.79 | 156.00 | 159.60 | 36.6M |
| 2024-02-06 | 151.19 | 159.26 | 150.82 | 158.33 | 43.7M |
| 2024-02-05 | 142.61 | 154.50 | 142.30 | 151.94 | 47.1M |
| 2024-02-02 | 148.00 | 149.00 | 143.37 | 146.00 | 30.7M |
| 2024-02-01 | 151.58 | 152.52 | 148.58 | 149.02 | 28.0M |
| 2024-01-31 | 145.00 | 152.96 | 144.00 | 151.59 | 59.5M |
| 2024-01-30 | 145.50 | 147.44 | 140.40 | 140.75 | 32.7M |
| 2024-01-29 | 149.44 | 150.78 | 147.02 | 147.02 | 21.8M |
| 2024-01-26 | 152.50 | 154.48 | 150.00 | 150.00 | 27.2M |
| 2024-01-25 | 152.00 | 155.10 | 149.71 | 155.00 | 29.5M |
| 2024-01-24 | 154.50 | 154.99 | 149.51 | 153.48 | 24.9M |
| 2024-01-23 | 155.00 | 158.80 | 153.19 | 153.91 | 32.3M |
| 2024-01-22 | 153.50 | 159.95 | 150.65 | 155.66 | 40.5M |
| 2024-01-19 | 153.80 | 157.89 | 153.40 | 154.90 | 26.6M |
| 2024-01-18 | 150.10 | 155.20 | 150.01 | 154.61 | 30.8M |
| 2024-01-17 | 156.86 | 156.86 | 151.75 | 152.24 | 21.8M |
| 2024-01-16 | 151.66 | 157.25 | 150.56 | 156.95 | 28.5M |
| 2024-01-15 | 153.50 | 153.70 | 149.35 | 151.70 | 17.3M |
| 2024-01-12 | 154.00 | 157.33 | 152.20 | 154.63 | 25.5M |
| 2024-01-11 | 150.66 | 157.77 | 148.51 | 154.82 | 32.8M |
| 2024-01-10 | 146.94 | 153.11 | 146.55 | 150.66 | 23.2M |
| 2024-01-09 | 149.96 | 151.37 | 145.75 | 148.70 | 23.4M |
| 2024-01-08 | 150.20 | 153.39 | 149.08 | 150.00 | 19.4M |
| 2024-01-05 | 150.99 | 154.73 | 149.49 | 150.90 | 21.0M |
| 2024-01-04 | 155.50 | 155.72 | 149.77 | 151.20 | 27.2M |
| 2024-01-03 | 156.10 | 157.28 | 154.40 | 155.80 | 19.8M |
| 2024-01-02 | 162.22 | 162.53 | 156.62 | 156.83 | 21.4M |