Chubb

CB
🏛️ usa →
281.37
Last Update: 2025-10-02
Minute K-line Daily K-line
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
2021-12-31 193.09 194.47 193.09 193.31 0.7M
2021-12-30 195.40 195.94 192.95 193.11 0.6M
2021-12-29 194.18 195.40 193.53 194.36 0.6M
2021-12-28 193.23 195.39 192.82 193.43 0.6M
2021-12-27 190.46 193.94 190.08 193.48 0.6M
2021-12-23 189.12 191.68 189.12 190.64 1.0M
2021-12-22 186.68 189.01 185.60 188.38 1.2M
2021-12-21 187.75 189.22 186.21 187.24 1.1M
2021-12-20 187.96 188.60 184.20 185.77 1.7M
2021-12-17 194.36 194.36 189.38 189.77 4.1M
2021-12-16 195.00 197.68 194.11 195.86 2.0M
2021-12-15 192.46 194.68 190.43 193.96 1.6M
2021-12-14 190.97 194.43 190.93 192.54 2.0M
2021-12-13 190.88 191.18 188.50 190.23 1.6M
2021-12-10 191.40 191.94 190.29 191.47 1.7M
2021-12-09 188.22 190.58 187.20 190.20 1.6M
2021-12-08 188.15 189.88 187.73 189.16 1.2M
2021-12-07 187.93 189.31 187.32 188.04 1.9M
2021-12-06 184.15 189.34 183.49 187.53 1.7M
2021-12-03 181.78 182.97 179.51 181.46 2.5M
2021-12-02 177.03 182.95 177.03 182.36 2.5M
2021-12-01 182.45 183.21 175.13 175.14 3.1M
2021-11-30 183.05 183.88 179.18 179.47 3.6M
2021-11-29 186.24 186.68 184.10 185.04 2.4M
2021-11-26 185.72 187.03 183.58 184.55 2.3M
2021-11-24 192.33 192.33 190.07 190.42 1.5M
2021-11-23 192.05 194.79 192.00 192.95 2.3M
2021-11-22 189.04 192.75 187.60 190.76 2.1M
2021-11-19 191.95 192.08 188.23 188.25 2.1M
2021-11-18 191.94 193.71 191.44 191.93 1.7M
2021-11-17 192.37 193.14 191.26 191.78 1.3M
2021-11-16 193.52 194.50 192.71 193.15 1.2M
2021-11-15 193.35 194.15 192.20 193.16 1.1M
2021-11-12 192.97 193.51 191.58 192.84 1.3M
2021-11-11 192.71 193.58 191.65 193.10 1.0M
2021-11-10 193.62 195.74 193.03 193.05 1.6M
2021-11-09 191.42 193.56 191.19 193.52 1.4M
2021-11-08 193.86 194.60 191.10 191.90 1.6M
2021-11-05 191.61 193.71 190.21 193.19 2.0M
2021-11-04 191.53 192.86 189.81 190.00 1.8M
2021-11-03 189.99 193.92 189.49 192.20 1.7M
2021-11-02 192.75 192.79 189.87 190.53 2.2M
2021-11-01 196.90 197.92 190.77 192.31 1.8M
2021-10-29 196.00 197.24 195.01 195.38 2.6M
2021-10-28 191.25 196.88 191.25 196.09 2.5M
2021-10-27 194.24 196.29 189.61 190.27 2.2M
2021-10-26 188.63 188.63 186.78 187.23 1.3M
2021-10-25 188.24 188.45 185.67 188.07 1.5M
2021-10-22 187.15 188.59 185.82 188.11 1.4M
2021-10-21 184.90 186.64 184.71 186.22 1.1M
2021-10-20 182.19 186.18 181.94 185.48 1.5M
2021-10-19 179.67 182.40 179.42 182.19 1.7M
2021-10-18 180.24 180.71 176.87 177.70 1.3M
2021-10-15 185.67 186.11 181.20 181.31 1.6M
2021-10-14 183.72 184.81 182.84 183.96 1.4M
2021-10-13 181.02 182.36 178.08 182.24 1.3M
2021-10-12 183.45 183.85 181.35 181.63 1.0M
2021-10-11 183.09 185.63 182.52 182.76 1.3M
2021-10-08 180.62 183.06 180.04 182.78 2.1M
2021-10-07 177.90 180.29 177.50 178.32 1.2M
2021-10-06 173.74 177.01 171.96 176.72 1.4M
2021-10-05 174.68 175.97 172.75 175.15 2.0M
2021-10-04 174.88 177.12 173.22 173.61 1.6M
2021-10-01 174.05 176.54 172.99 175.41 1.0M
2021-09-30 177.38 177.71 173.47 173.48 1.5M
2021-09-29 175.56 177.29 174.99 176.39 1.0M
2021-09-28 177.83 179.26 174.82 175.47 1.7M
2021-09-27 177.85 179.57 176.85 178.43 1.0M
2021-09-24 177.27 178.20 176.53 176.75 1.1M
2021-09-23 177.75 179.62 177.31 177.49 1.1M
2021-09-22 177.66 178.29 176.30 176.93 1.6M
2021-09-21 179.05 179.50 175.28 175.80 1.5M
2021-09-20 177.76 178.57 175.30 177.89 2.1M
2021-09-17 183.75 184.56 180.00 180.55 5.4M
2021-09-16 182.39 183.05 180.00 181.14 1.3M
2021-09-15 181.22 183.79 180.97 182.76 1.5M
2021-09-14 183.72 184.84 180.84 181.28 1.6M
2021-09-13 181.95 183.40 181.14 183.34 1.4M
2021-09-10 182.30 182.90 179.94 180.24 1.1M
2021-09-09 182.43 184.07 180.90 181.08 1.6M
2021-09-08 181.10 182.80 180.63 182.43 1.4M
2021-09-07 182.97 183.04 180.14 181.77 1.7M
2021-09-03 182.50 184.10 181.31 183.46 1.8M
2021-09-02 183.29 183.29 181.80 183.02 1.6M
2021-09-01 183.84 184.28 182.00 183.02 2.2M
2021-08-31 183.56 185.25 183.28 183.92 2.1M
2021-08-30 186.58 186.58 183.81 183.85 0.8M
2021-08-27 184.66 186.47 184.18 186.32 1.6M
2021-08-26 187.06 187.44 184.29 184.31 1.7M
2021-08-25 185.90 187.66 185.16 186.68 2.0M
2021-08-24 185.80 186.70 185.16 185.34 1.7M
2021-08-23 186.93 187.90 185.36 185.49 1.7M
2021-08-20 185.00 186.75 184.17 186.21 1.8M
2021-08-19 183.31 186.04 182.93 185.44 2.5M
2021-08-18 183.80 186.59 182.93 184.47 2.2M
2021-08-17 183.38 186.16 183.10 184.71 1.9M
2021-08-16 182.37 184.53 181.20 184.23 2.0M
2021-08-13 181.48 183.00 181.24 182.73 1.5M
2021-08-12 181.25 182.77 180.73 181.68 1.6M
2021-08-11 178.61 181.70 177.79 181.08 2.3M
2021-08-10 175.60 178.29 175.26 178.10 1.8M
2021-08-09 175.00 176.36 173.47 175.77 1.6M
2021-08-06 174.13 175.58 173.66 174.97 1.8M
2021-08-05 173.21 174.48 169.31 172.52 2.5M
2021-08-04 170.58 173.30 170.44 172.09 1.8M
2021-08-03 170.91 173.21 168.90 172.62 2.1M
2021-08-02 169.88 172.66 169.17 170.35 2.6M
2021-07-30 168.85 170.05 168.04 168.74 2.2M
2021-07-29 167.84 168.08 165.66 167.43 1.7M
2021-07-28 173.00 173.25 164.14 166.02 2.0M
2021-07-27 167.30 169.58 166.10 169.32 1.7M
2021-07-26 166.80 168.67 166.73 168.14 1.3M
2021-07-23 168.75 169.21 166.41 166.90 1.3M
2021-07-22 168.73 168.94 166.74 167.25 1.2M
2021-07-21 169.02 171.44 168.63 169.42 1.7M
2021-07-20 161.70 168.82 161.70 167.67 3.0M
2021-07-19 163.97 164.99 159.47 160.79 1.8M
2021-07-16 166.59 167.50 165.28 166.75 1.1M
2021-07-15 162.58 166.29 162.31 166.16 1.1M
2021-07-14 163.62 164.95 163.19 164.31 1.0M
2021-07-13 163.81 164.70 162.96 163.02 1.3M
2021-07-12 162.13 164.94 161.77 164.61 1.5M
2021-07-09 160.85 162.90 159.49 162.73 1.6M
2021-07-08 159.68 160.19 157.19 157.95 1.4M
2021-07-07 160.00 162.40 159.89 161.97 0.9M
2021-07-06 160.74 161.70 158.69 161.09 1.6M
2021-07-02 161.47 161.96 160.48 161.37 1.7M
2021-07-01 159.86 161.90 159.00 161.82 1.1M
2021-06-30 158.60 159.25 157.74 158.94 1.1M
2021-06-29 159.49 160.86 157.60 158.40 1.2M
2021-06-28 162.30 162.30 158.34 158.95 1.4M
2021-06-25 161.57 162.74 161.22 162.29 1.8M
2021-06-24 160.04 161.67 159.02 161.20 1.2M
2021-06-23 159.52 160.25 158.91 159.49 1.1M
2021-06-22 158.96 159.94 157.69 159.32 1.2M
2021-06-21 157.14 159.48 156.98 159.03 2.1M
2021-06-18 157.67 159.41 155.78 156.01 4.1M
2021-06-17 167.25 167.43 160.22 160.27 2.5M
2021-06-16 167.78 169.28 167.01 167.50 2.0M
2021-06-15 167.28 168.82 166.38 168.10 1.5M
2021-06-14 166.76 167.61 165.38 166.46 1.7M
2021-06-11 165.95 167.15 165.76 167.09 1.5M
2021-06-10 168.64 168.85 165.30 165.46 1.9M
2021-06-09 169.30 169.80 167.15 167.30 1.6M
2021-06-08 168.64 170.13 168.19 169.82 3.1M
2021-06-07 173.01 173.34 169.36 169.45 2.5M
2021-06-04 173.32 173.41 171.83 173.01 1.4M
2021-06-03 170.61 173.67 170.28 173.40 1.9M
2021-06-02 172.68 173.41 170.92 171.39 1.8M
2021-06-01 171.57 173.48 170.01 171.49 3.0M
2021-05-28 170.39 170.86 168.67 169.99 2.2M
2021-05-27 167.23 169.93 166.89 169.35 4.8M
2021-05-26 167.19 167.21 164.75 166.15 2.3M
2021-05-25 166.38 167.89 165.46 165.67 2.6M
2021-05-24 167.65 168.47 165.94 166.66 2.9M
2021-05-21 166.62 168.79 165.68 166.71 2.6M
2021-05-20 166.22 167.21 165.26 166.16 3.4M
2021-05-19 164.68 166.15 163.18 166.10 2.7M
2021-05-18 167.77 167.93 165.63 165.82 2.8M
2021-05-17 169.81 170.14 168.10 168.49 0.9M
2021-05-14 168.78 170.68 168.37 170.18 1.4M
2021-05-13 164.53 169.84 164.36 168.79 1.8M
2021-05-12 168.98 169.50 164.76 164.92 2.4M
2021-05-11 172.36 172.68 167.27 167.76 3.5M
2021-05-10 176.85 177.19 173.80 173.83 1.5M
2021-05-07 171.50 176.54 171.03 176.39 3.0M
2021-05-06 172.41 173.62 171.33 173.24 2.2M
2021-05-05 171.83 173.38 169.89 171.34 2.2M
2021-05-04 171.55 173.68 171.30 172.71 2.5M
2021-05-03 173.34 174.41 171.13 172.01 2.3M
2021-04-30 169.03 173.31 168.60 171.59 3.3M
2021-04-29 165.24 170.48 164.96 169.50 2.9M
2021-04-28 167.93 169.86 162.21 164.06 2.3M
2021-04-27 165.76 167.24 165.51 166.60 1.2M
2021-04-26 169.10 170.42 165.97 166.03 1.4M
2021-04-23 167.20 169.43 166.97 169.26 1.7M
2021-04-22 164.25 168.73 163.41 166.92 2.8M
2021-04-21 162.00 165.69 161.90 165.07 1.3M
2021-04-20 161.20 162.18 160.37 161.71 1.3M
2021-04-19 163.06 163.21 160.59 161.71 1.2M
2021-04-16 162.46 164.17 162.46 162.77 1.6M
2021-04-15 164.06 164.44 161.56 162.10 1.7M
2021-04-14 160.68 165.16 160.00 164.11 1.4M
2021-04-13 160.94 161.47 159.18 160.92 1.5M
2021-04-12 161.34 162.10 160.47 160.94 1.2M
2021-04-09 160.76 161.20 159.50 160.69 2.1M
2021-04-08 159.59 160.47 158.61 159.91 1.6M
2021-04-07 161.88 161.91 160.10 160.95 1.3M
2021-04-06 159.79 161.33 159.35 161.04 2.0M
2021-04-05 160.71 161.52 159.24 159.91 1.3M
2021-04-01 157.47 159.35 157.16 158.99 2.1M
2021-03-31 160.87 162.50 157.80 157.97 2.9M
2021-03-30 160.47 162.45 160.23 161.51 2.7M
2021-03-29 162.50 162.50 157.90 160.34 2.8M
2021-03-26 160.10 160.10 157.81 159.78 1.9M
2021-03-25 157.10 159.45 155.08 158.91 3.0M
2021-03-24 157.99 159.68 156.59 156.62 2.3M
2021-03-23 156.39 159.38 156.08 157.38 3.3M
2021-03-22 159.09 159.97 156.89 157.05 3.4M
2021-03-19 167.41 168.29 159.12 159.23 6.9M
2021-03-18 173.86 179.01 165.20 168.13 4.6M
2021-03-17 173.90 174.21 171.23 173.45 1.2M
2021-03-16 173.59 173.59 170.18 172.42 1.0M
2021-03-15 175.03 175.34 172.03 174.20 1.4M
2021-03-12 174.05 175.35 173.33 175.05 1.4M
2021-03-11 171.37 173.14 170.82 171.61 3.0M
2021-03-10 170.26 174.05 169.96 173.48 1.8M
2021-03-09 172.03 173.30 169.46 169.65 1.8M
2021-03-08 172.00 176.40 170.87 173.23 1.8M
2021-03-05 168.39 172.54 166.42 171.67 2.2M
2021-03-04 167.46 168.00 163.98 166.00 2.1M
2021-03-03 167.71 170.41 167.22 167.50 2.2M
2021-03-02 166.71 169.79 166.17 167.61 1.6M
2021-03-01 164.06 168.64 164.00 167.36 1.4M
2021-02-26 165.20 165.80 162.58 162.58 2.0M
2021-02-25 170.30 171.11 164.62 164.94 1.8M
2021-02-24 168.90 171.66 168.22 170.66 1.8M
2021-02-23 169.82 171.14 168.06 168.75 2.1M
2021-02-22 164.09 169.14 163.81 168.56 2.5M
2021-02-19 165.82 166.19 164.53 164.70 1.3M
2021-02-18 165.29 165.90 163.34 164.78 1.4M
2021-02-17 163.74 166.85 163.36 166.38 1.4M
2021-02-16 165.55 165.78 162.88 164.56 2.0M
2021-02-12 164.46 166.14 161.80 164.16 1.6M
2021-02-11 163.67 166.52 163.39 165.85 1.5M
2021-02-10 164.71 165.96 164.01 164.28 1.5M
2021-02-09 165.57 166.29 164.20 164.53 1.6M
2021-02-08 161.72 166.28 161.22 166.18 2.1M
2021-02-05 163.53 165.14 162.38 162.55 2.2M
2021-02-04 157.17 162.90 156.56 162.73 3.2M
2021-02-03 152.00 155.95 151.05 155.32 2.6M
2021-02-02 149.67 151.96 148.27 150.64 1.6M
2021-02-01 147.01 148.37 146.18 148.04 1.7M
2021-01-29 146.01 146.67 144.00 145.67 2.2M
2021-01-28 146.47 149.15 146.21 147.13 1.5M
2021-01-27 148.01 149.87 144.36 145.10 1.6M
2021-01-26 153.13 153.22 149.93 150.20 1.2M
2021-01-25 151.34 153.03 150.32 152.69 1.4M
2021-01-22 155.53 156.23 152.43 152.53 1.5M
2021-01-21 156.22 158.75 155.62 157.17 2.0M
2021-01-20 155.14 156.35 154.12 155.82 1.4M
2021-01-19 155.03 156.15 155.00 155.36 1.4M
2021-01-15 154.79 156.05 152.81 155.19 1.4M
2021-01-14 157.43 157.63 155.64 155.82 0.9M
2021-01-13 155.67 157.98 155.38 157.12 1.1M
2021-01-12 154.32 156.73 154.06 156.61 1.1M
2021-01-11 154.59 155.45 153.62 154.13 1.5M
2021-01-08 156.41 157.31 153.33 155.40 1.3M
2021-01-07 157.95 157.99 155.21 155.86 1.4M
2021-01-06 151.62 157.38 151.50 156.98 1.7M
2021-01-05 149.99 151.19 148.39 149.85 0.9M
2021-01-04 152.44 153.51 148.41 149.73 1.8M