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 | 284.60 | 285.34 | 281.88 | 283.07 | 0.3M |
2023-12-28 | 284.10 | 287.43 | 283.44 | 285.76 | 0.6M |
2023-12-27 | 285.80 | 285.80 | 282.70 | 284.17 | 0.2M |
2023-12-26 | 280.84 | 284.43 | 280.07 | 284.05 | 0.2M |
2023-12-22 | 283.93 | 285.51 | 279.60 | 280.60 | 0.7M |
2023-12-21 | 281.15 | 283.21 | 279.81 | 282.63 | 0.3M |
2023-12-20 | 284.87 | 285.45 | 277.70 | 279.41 | 0.4M |
2023-12-19 | 280.44 | 284.48 | 278.27 | 284.48 | 0.4M |
2023-12-18 | 278.82 | 281.86 | 277.28 | 280.01 | 0.3M |
2023-12-15 | 279.66 | 281.16 | 276.53 | 279.03 | 0.5M |
2023-12-14 | 283.28 | 288.50 | 276.41 | 278.00 | 0.9M |
2023-12-13 | 275.95 | 278.25 | 270.61 | 277.17 | 0.8M |
2023-12-12 | 275.12 | 276.63 | 272.91 | 275.76 | 0.3M |
2023-12-11 | 274.28 | 276.95 | 273.32 | 274.70 | 0.4M |
2023-12-08 | 266.92 | 273.33 | 261.92 | 272.46 | 0.7M |
2023-12-07 | 268.45 | 270.02 | 264.71 | 268.19 | 0.4M |
2023-12-06 | 270.71 | 274.29 | 268.29 | 268.44 | 0.4M |
2023-12-05 | 264.56 | 269.60 | 264.06 | 269.50 | 0.5M |
2023-12-04 | 268.25 | 269.76 | 265.89 | 266.61 | 0.5M |
2023-12-01 | 266.43 | 269.58 | 264.45 | 269.35 | 0.5M |
2023-11-30 | 265.86 | 268.30 | 263.15 | 266.94 | 0.7M |
2023-11-29 | 268.61 | 271.20 | 265.40 | 266.99 | 0.7M |
2023-11-28 | 268.48 | 273.17 | 267.18 | 267.58 | 0.4M |
2023-11-27 | 271.41 | 272.64 | 269.38 | 269.41 | 0.4M |
2023-11-24 | 271.76 | 272.85 | 270.09 | 271.89 | 0.2M |
2023-11-22 | 272.99 | 273.70 | 271.19 | 271.92 | 0.2M |
2023-11-21 | 270.21 | 276.68 | 269.65 | 271.07 | 0.6M |
2023-11-20 | 268.66 | 271.19 | 266.55 | 270.02 | 0.5M |
2023-11-17 | 269.87 | 270.30 | 267.99 | 269.95 | 0.3M |
2023-11-16 | 270.00 | 270.10 | 267.02 | 269.06 | 0.5M |
2023-11-15 | 266.60 | 273.53 | 265.64 | 268.80 | 0.7M |
2023-11-14 | 262.43 | 267.93 | 260.79 | 266.95 | 0.4M |
2023-11-13 | 254.69 | 256.99 | 252.12 | 256.91 | 0.3M |
2023-11-10 | 251.43 | 257.84 | 249.27 | 256.34 | 0.3M |
2023-11-09 | 258.00 | 260.12 | 250.09 | 250.58 | 0.5M |
2023-11-08 | 257.52 | 261.63 | 256.05 | 257.99 | 0.4M |
2023-11-07 | 257.87 | 262.55 | 255.65 | 256.83 | 0.4M |
2023-11-06 | 260.12 | 261.11 | 256.50 | 257.87 | 0.3M |
2023-11-03 | 259.67 | 263.49 | 257.59 | 258.11 | 0.4M |
2023-11-02 | 251.94 | 255.45 | 250.44 | 253.50 | 0.5M |
2023-11-01 | 244.10 | 250.92 | 238.17 | 250.00 | 0.6M |
2023-10-31 | 238.14 | 245.62 | 237.89 | 243.96 | 0.8M |
2023-10-30 | 239.02 | 239.44 | 228.05 | 238.13 | 0.6M |
2023-10-27 | 241.76 | 243.67 | 233.82 | 235.31 | 0.7M |
2023-10-26 | 237.60 | 243.39 | 230.86 | 240.56 | 1.3M |
2023-10-25 | 233.54 | 233.54 | 224.17 | 225.28 | 1.1M |
2023-10-24 | 224.51 | 237.61 | 222.32 | 236.49 | 0.9M |
2023-10-23 | 226.56 | 227.26 | 222.83 | 222.83 | 0.6M |
2023-10-20 | 224.71 | 228.16 | 221.20 | 226.72 | 0.6M |
2023-10-19 | 226.93 | 229.15 | 224.38 | 225.55 | 0.5M |
2023-10-18 | 234.56 | 235.27 | 226.56 | 226.64 | 0.7M |
2023-10-17 | 242.99 | 245.63 | 236.88 | 237.48 | 0.5M |
2023-10-16 | 247.00 | 247.91 | 239.50 | 245.13 | 0.5M |
2023-10-13 | 243.81 | 247.62 | 241.26 | 247.24 | 0.4M |
2023-10-12 | 249.12 | 253.77 | 242.83 | 243.90 | 1.0M |
2023-10-11 | 244.46 | 249.46 | 240.42 | 249.25 | 0.6M |
2023-10-10 | 238.66 | 243.13 | 236.47 | 242.81 | 0.7M |
2023-10-09 | 236.78 | 239.40 | 236.44 | 238.55 | 0.3M |
2023-10-06 | 237.91 | 245.24 | 236.01 | 239.78 | 0.8M |
2023-10-05 | 239.60 | 242.15 | 235.55 | 239.68 | 0.5M |
2023-10-04 | 241.58 | 242.59 | 236.04 | 240.32 | 0.4M |
2023-10-03 | 241.71 | 243.02 | 238.60 | 240.42 | 0.5M |
2023-10-02 | 245.70 | 246.85 | 239.25 | 243.14 | 0.5M |
2023-09-29 | 248.66 | 251.29 | 245.00 | 246.25 | 0.5M |
2023-09-28 | 248.07 | 249.54 | 246.12 | 247.08 | 0.4M |
2023-09-27 | 248.01 | 249.22 | 243.85 | 248.07 | 0.4M |
2023-09-26 | 247.99 | 251.48 | 245.34 | 246.70 | 0.4M |
2023-09-25 | 247.84 | 251.99 | 246.70 | 250.41 | 0.4M |
2023-09-22 | 252.12 | 252.23 | 248.35 | 250.41 | 0.6M |
2023-09-21 | 260.83 | 260.83 | 250.35 | 251.87 | 0.6M |
2023-09-20 | 264.84 | 265.28 | 261.29 | 261.78 | 0.3M |
2023-09-19 | 261.64 | 264.10 | 259.95 | 263.26 | 0.4M |
2023-09-18 | 259.80 | 265.00 | 258.76 | 263.02 | 0.5M |
2023-09-15 | 260.52 | 265.86 | 259.20 | 261.71 | 0.5M |
2023-09-14 | 267.03 | 268.00 | 260.20 | 261.78 | 0.5M |
2023-09-13 | 259.96 | 265.77 | 258.65 | 265.10 | 1.0M |
2023-09-12 | 253.48 | 259.62 | 252.57 | 257.28 | 0.4M |
2023-09-11 | 250.93 | 256.73 | 248.34 | 255.46 | 0.3M |
2023-09-08 | 258.39 | 259.79 | 248.82 | 250.13 | 0.5M |
2023-09-07 | 255.80 | 259.57 | 255.12 | 258.12 | 0.5M |
2023-09-06 | 259.66 | 261.61 | 256.50 | 256.69 | 0.5M |
2023-09-05 | 263.21 | 263.51 | 258.47 | 258.65 | 0.2M |
2023-09-01 | 262.54 | 264.76 | 261.58 | 262.69 | 0.3M |
2023-08-31 | 265.44 | 268.07 | 259.06 | 259.94 | 0.4M |
2023-08-30 | 260.12 | 266.43 | 260.12 | 265.62 | 0.5M |
2023-08-29 | 254.45 | 260.26 | 253.25 | 260.23 | 0.3M |
2023-08-28 | 256.29 | 258.68 | 254.67 | 255.30 | 0.3M |
2023-08-25 | 252.44 | 256.86 | 250.57 | 256.32 | 0.5M |
2023-08-24 | 252.75 | 256.48 | 246.89 | 252.96 | 0.8M |
2023-08-23 | 250.56 | 252.92 | 246.60 | 252.75 | 0.6M |
2023-08-22 | 249.59 | 250.69 | 245.91 | 250.17 | 0.4M |
2023-08-21 | 251.17 | 252.64 | 247.72 | 248.83 | 0.4M |
2023-08-18 | 250.81 | 251.72 | 248.64 | 250.34 | 0.4M |
2023-08-17 | 255.72 | 256.39 | 250.22 | 251.99 | 0.6M |
2023-08-16 | 258.36 | 261.43 | 255.52 | 256.24 | 0.5M |
2023-08-15 | 259.32 | 262.20 | 256.86 | 259.09 | 0.5M |
2023-08-14 | 256.93 | 260.39 | 255.38 | 259.21 | 0.5M |
2023-08-11 | 254.13 | 258.57 | 251.02 | 258.39 | 0.6M |
2023-08-10 | 254.79 | 258.50 | 252.34 | 256.23 | 0.7M |
2023-08-09 | 255.24 | 256.57 | 252.56 | 253.62 | 0.5M |
2023-08-08 | 250.09 | 255.48 | 248.64 | 255.24 | 0.5M |
2023-08-07 | 253.39 | 254.66 | 250.29 | 251.57 | 0.4M |
2023-08-04 | 251.05 | 255.41 | 250.95 | 253.35 | 0.6M |
2023-08-03 | 251.64 | 252.82 | 248.27 | 251.05 | 0.4M |
2023-08-02 | 246.88 | 252.70 | 246.20 | 251.51 | 0.5M |
2023-08-01 | 249.33 | 251.38 | 247.21 | 249.23 | 0.6M |
2023-07-31 | 252.90 | 256.33 | 250.50 | 251.41 | 0.8M |
2023-07-28 | 245.23 | 252.76 | 240.67 | 252.14 | 0.7M |
2023-07-27 | 243.20 | 259.01 | 240.30 | 241.64 | 1.5M |
2023-07-26 | 248.23 | 253.42 | 247.05 | 253.10 | 1.0M |
2023-07-25 | 239.93 | 252.80 | 239.72 | 249.66 | 0.8M |
2023-07-24 | 243.52 | 244.32 | 236.28 | 242.63 | 1.0M |
2023-07-21 | 248.40 | 249.81 | 243.36 | 245.93 | 0.7M |
2023-07-20 | 248.32 | 249.54 | 246.30 | 247.41 | 0.4M |
2023-07-19 | 247.34 | 251.89 | 246.44 | 247.20 | 0.9M |
2023-07-18 | 244.88 | 247.87 | 242.15 | 245.64 | 0.5M |
2023-07-17 | 246.25 | 247.00 | 243.60 | 245.04 | 0.5M |
2023-07-14 | 250.64 | 251.39 | 245.12 | 246.25 | 0.5M |
2023-07-13 | 243.72 | 249.25 | 240.31 | 248.99 | 0.6M |
2023-07-12 | 242.18 | 243.38 | 239.25 | 243.14 | 0.7M |
2023-07-11 | 245.52 | 245.52 | 238.11 | 239.37 | 0.8M |
2023-07-10 | 236.36 | 245.04 | 234.78 | 244.32 | 0.5M |
2023-07-07 | 237.55 | 239.08 | 233.81 | 236.44 | 0.4M |
2023-07-06 | 236.97 | 239.36 | 234.68 | 237.43 | 0.9M |
2023-07-05 | 240.40 | 243.60 | 235.43 | 240.85 | 1.2M |
2023-07-03 | 249.25 | 250.00 | 241.27 | 243.03 | 0.6M |
2023-06-30 | 245.00 | 252.15 | 243.52 | 250.20 | 0.9M |
2023-06-29 | 240.57 | 242.98 | 238.31 | 242.63 | 0.9M |
2023-06-28 | 228.91 | 240.36 | 228.91 | 240.26 | 1.0M |
2023-06-27 | 227.81 | 229.76 | 222.02 | 228.91 | 0.6M |
2023-06-26 | 226.17 | 230.50 | 222.64 | 228.72 | 0.6M |
2023-06-23 | 223.50 | 231.12 | 223.50 | 226.33 | 5.4M |
2023-06-22 | 226.21 | 228.44 | 223.01 | 227.31 | 0.7M |
2023-06-21 | 229.59 | 231.45 | 225.45 | 227.48 | 0.7M |
2023-06-20 | 230.75 | 232.42 | 227.16 | 230.29 | 1.2M |
2023-06-16 | 234.04 | 236.71 | 233.02 | 234.12 | 0.6M |
2023-06-15 | 229.72 | 235.18 | 228.33 | 233.62 | 0.6M |
2023-06-14 | 231.61 | 235.10 | 229.74 | 230.54 | 0.5M |
2023-06-13 | 228.19 | 231.72 | 227.90 | 231.09 | 0.3M |
2023-06-12 | 222.26 | 229.70 | 222.26 | 227.93 | 0.3M |
2023-06-09 | 225.81 | 225.81 | 221.09 | 221.93 | 0.5M |
2023-06-08 | 225.39 | 227.13 | 222.02 | 225.06 | 0.3M |
2023-06-07 | 223.73 | 231.14 | 223.33 | 226.26 | 0.8M |
2023-06-06 | 219.20 | 224.02 | 219.00 | 223.89 | 0.4M |
2023-06-05 | 219.40 | 221.21 | 216.78 | 218.99 | 0.4M |
2023-06-02 | 217.92 | 221.85 | 215.88 | 221.45 | 0.7M |
2023-06-01 | 212.46 | 215.96 | 210.44 | 215.85 | 0.6M |
2023-05-31 | 207.38 | 213.41 | 206.40 | 213.03 | 0.6M |
2023-05-30 | 205.12 | 211.62 | 204.38 | 208.47 | 0.7M |
2023-05-26 | 203.57 | 205.08 | 201.35 | 203.69 | 0.5M |
2023-05-25 | 207.07 | 208.49 | 202.59 | 202.99 | 0.7M |
2023-05-24 | 206.42 | 208.27 | 203.01 | 206.86 | 0.6M |
2023-05-23 | 214.82 | 217.29 | 211.47 | 212.07 | 0.6M |
2023-05-22 | 213.38 | 217.59 | 212.90 | 215.91 | 0.6M |
2023-05-19 | 209.12 | 213.44 | 205.95 | 212.78 | 0.7M |
2023-05-18 | 210.33 | 212.72 | 201.77 | 208.21 | 0.7M |
2023-05-17 | 207.71 | 211.66 | 207.07 | 210.66 | 1.0M |
2023-05-16 | 205.45 | 209.09 | 202.80 | 206.56 | 0.9M |
2023-05-15 | 200.05 | 206.63 | 197.08 | 205.85 | 1.0M |
2023-05-12 | 200.51 | 201.95 | 197.01 | 200.00 | 0.8M |
2023-05-11 | 191.36 | 200.11 | 189.58 | 199.11 | 1.3M |
2023-05-10 | 188.54 | 192.82 | 188.45 | 191.88 | 0.7M |
2023-05-09 | 188.11 | 188.77 | 185.27 | 187.16 | 0.7M |
2023-05-08 | 191.12 | 191.43 | 185.67 | 189.81 | 0.4M |
2023-05-05 | 185.56 | 190.81 | 183.43 | 189.79 | 0.7M |
2023-05-04 | 185.77 | 186.20 | 181.92 | 183.12 | 1.1M |
2023-05-03 | 188.95 | 190.53 | 185.69 | 185.77 | 0.7M |
2023-05-02 | 194.55 | 194.78 | 187.78 | 187.89 | 0.6M |
2023-05-01 | 192.68 | 199.66 | 190.04 | 195.45 | 0.6M |
2023-04-28 | 189.11 | 196.00 | 186.50 | 192.69 | 1.8M |
2023-04-27 | 202.44 | 204.92 | 186.21 | 190.71 | 1.6M |
2023-04-26 | 201.42 | 203.40 | 199.58 | 200.88 | 0.9M |
2023-04-25 | 208.25 | 210.97 | 202.85 | 203.23 | 1.3M |
2023-04-24 | 207.49 | 211.43 | 204.85 | 206.47 | 0.7M |
2023-04-21 | 206.43 | 208.56 | 204.96 | 207.13 | 0.3M |
2023-04-20 | 208.48 | 208.61 | 203.94 | 206.22 | 0.4M |
2023-04-19 | 211.72 | 211.72 | 209.52 | 210.55 | 0.4M |
2023-04-18 | 215.46 | 216.35 | 210.61 | 212.91 | 0.6M |
2023-04-17 | 210.14 | 214.96 | 209.75 | 213.97 | 0.4M |
2023-04-14 | 209.62 | 209.91 | 206.75 | 209.78 | 0.4M |
2023-04-13 | 209.31 | 211.62 | 206.86 | 210.30 | 0.7M |
2023-04-12 | 212.85 | 213.70 | 207.75 | 208.57 | 0.5M |
2023-04-11 | 209.00 | 211.41 | 206.60 | 210.45 | 0.4M |
2023-04-10 | 206.47 | 209.35 | 204.96 | 208.48 | 0.2M |
2023-04-06 | 208.56 | 209.24 | 206.86 | 207.54 | 0.3M |
2023-04-05 | 210.18 | 210.86 | 207.75 | 208.36 | 0.3M |
2023-04-04 | 214.25 | 214.32 | 210.60 | 210.84 | 0.4M |
2023-04-03 | 212.26 | 214.85 | 210.70 | 214.47 | 0.4M |
2023-03-31 | 212.54 | 214.34 | 210.80 | 213.59 | 0.3M |
2023-03-30 | 213.08 | 214.24 | 209.47 | 210.86 | 0.3M |
2023-03-29 | 210.00 | 211.26 | 208.21 | 210.58 | 0.2M |
2023-03-28 | 207.24 | 209.63 | 203.42 | 207.37 | 0.5M |
2023-03-27 | 209.27 | 235.50 | 204.35 | 207.89 | 0.9M |
2023-03-24 | 206.22 | 214.23 | 203.00 | 206.73 | 0.8M |
2023-03-23 | 210.25 | 214.06 | 206.37 | 207.85 | 0.4M |
2023-03-22 | 213.01 | 215.25 | 208.54 | 208.63 | 0.3M |
2023-03-21 | 211.47 | 214.39 | 210.19 | 213.32 | 0.4M |
2023-03-20 | 208.69 | 209.62 | 203.24 | 208.58 | 0.7M |
2023-03-17 | 211.84 | 212.24 | 207.40 | 207.75 | 0.6M |
2023-03-16 | 207.77 | 214.46 | 205.61 | 213.31 | 0.6M |
2023-03-15 | 210.23 | 211.25 | 200.20 | 209.52 | 0.7M |
2023-03-14 | 214.98 | 219.50 | 211.73 | 215.25 | 0.5M |
2023-03-13 | 212.88 | 213.90 | 207.12 | 211.79 | 0.7M |
2023-03-10 | 223.44 | 223.44 | 209.87 | 213.91 | 0.8M |
2023-03-09 | 228.93 | 231.46 | 221.36 | 221.60 | 0.4M |
2023-03-08 | 229.57 | 231.41 | 226.64 | 228.78 | 0.4M |
2023-03-07 | 235.00 | 237.00 | 228.33 | 229.45 | 0.3M |
2023-03-06 | 234.64 | 238.45 | 233.76 | 235.66 | 0.5M |
2023-03-03 | 232.69 | 235.58 | 231.56 | 233.88 | 0.4M |
2023-03-02 | 225.89 | 232.43 | 221.68 | 230.47 | 0.4M |
2023-03-01 | 223.94 | 230.35 | 222.91 | 227.50 | 0.6M |
2023-02-28 | 221.12 | 226.71 | 221.12 | 225.63 | 0.5M |
2023-02-27 | 224.94 | 227.06 | 222.48 | 223.13 | 0.6M |
2023-02-24 | 221.66 | 226.34 | 218.50 | 223.50 | 0.6M |
2023-02-23 | 228.00 | 228.00 | 218.09 | 223.12 | 0.7M |
2023-02-22 | 222.29 | 223.52 | 216.79 | 221.71 | 1.0M |
2023-02-21 | 224.02 | 226.22 | 220.63 | 223.35 | 0.4M |
2023-02-17 | 228.46 | 229.59 | 222.99 | 227.57 | 1.0M |
2023-02-16 | 229.63 | 234.86 | 228.23 | 229.90 | 0.6M |
2023-02-15 | 232.30 | 237.99 | 230.54 | 235.02 | 0.3M |
2023-02-14 | 235.78 | 238.53 | 231.62 | 234.12 | 0.4M |
2023-02-13 | 232.69 | 238.95 | 230.02 | 237.95 | 0.3M |
2023-02-10 | 232.70 | 236.43 | 229.93 | 232.27 | 0.4M |
2023-02-09 | 240.34 | 241.80 | 233.14 | 234.25 | 0.5M |
2023-02-08 | 241.55 | 243.50 | 238.06 | 238.80 | 0.3M |
2023-02-07 | 237.18 | 242.83 | 236.59 | 241.91 | 0.3M |
2023-02-06 | 241.29 | 246.26 | 236.83 | 237.74 | 0.5M |
2023-02-03 | 241.82 | 247.47 | 239.76 | 244.02 | 0.6M |
2023-02-02 | 237.67 | 245.70 | 237.67 | 245.33 | 0.5M |
2023-02-01 | 229.78 | 236.79 | 228.78 | 235.74 | 0.7M |
2023-01-31 | 224.50 | 230.79 | 224.43 | 230.71 | 0.4M |
2023-01-30 | 226.48 | 228.50 | 223.63 | 223.99 | 0.2M |
2023-01-27 | 228.65 | 229.95 | 226.80 | 228.24 | 0.4M |
2023-01-26 | 233.91 | 235.40 | 229.28 | 231.05 | 0.4M |
2023-01-25 | 229.55 | 232.73 | 226.54 | 232.26 | 0.3M |
2023-01-24 | 233.38 | 235.22 | 230.55 | 231.83 | 0.4M |
2023-01-23 | 231.37 | 236.05 | 228.91 | 234.87 | 0.4M |
2023-01-20 | 230.13 | 232.89 | 226.35 | 231.42 | 0.5M |
2023-01-19 | 224.96 | 231.48 | 224.31 | 230.28 | 0.5M |
2023-01-18 | 225.27 | 231.52 | 224.93 | 227.16 | 0.7M |
2023-01-17 | 224.77 | 229.62 | 223.87 | 225.45 | 0.6M |
2023-01-13 | 224.13 | 225.74 | 221.11 | 224.49 | 0.9M |
2023-01-12 | 225.66 | 226.16 | 218.34 | 222.66 | 0.6M |
2023-01-11 | 217.33 | 225.39 | 216.70 | 224.10 | 0.6M |
2023-01-10 | 204.49 | 221.06 | 204.00 | 216.83 | 0.7M |
2023-01-09 | 202.38 | 204.58 | 199.77 | 201.14 | 0.6M |
2023-01-06 | 199.22 | 201.41 | 194.67 | 200.45 | 0.6M |
2023-01-05 | 197.74 | 200.20 | 194.19 | 199.11 | 0.4M |
2023-01-04 | 195.28 | 200.87 | 194.74 | 199.35 | 0.6M |
2023-01-03 | 196.95 | 198.82 | 190.73 | 193.59 | 0.5M |