260.76
Last Update: 2025-09-30
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 | 253.79 | 255.14 | 252.72 | 253.56 | 0.7M |
2024-12-30 | 255.15 | 255.71 | 252.41 | 254.83 | 1.3M |
2024-12-27 | 256.92 | 259.25 | 255.29 | 256.55 | 0.5M |
2024-12-26 | 258.13 | 259.33 | 257.40 | 258.77 | 0.4M |
2024-12-24 | 257.79 | 259.17 | 256.48 | 259.17 | 0.4M |
2024-12-23 | 257.92 | 259.19 | 256.21 | 257.64 | 0.7M |
2024-12-20 | 257.71 | 262.35 | 257.26 | 258.82 | 2.7M |
2024-12-19 | 262.43 | 263.87 | 257.87 | 258.11 | 1.5M |
2024-12-18 | 267.43 | 270.00 | 261.04 | 261.23 | 0.9M |
2024-12-17 | 268.52 | 271.15 | 267.01 | 267.88 | 0.9M |
2024-12-16 | 272.11 | 272.35 | 269.14 | 269.66 | 0.8M |
2024-12-13 | 272.86 | 273.27 | 270.66 | 272.11 | 0.5M |
2024-12-12 | 273.64 | 274.37 | 271.63 | 273.12 | 0.6M |
2024-12-11 | 274.81 | 276.42 | 272.51 | 272.96 | 0.7M |
2024-12-10 | 273.84 | 275.18 | 269.97 | 273.75 | 0.8M |
2024-12-09 | 273.95 | 276.24 | 273.33 | 274.07 | 0.8M |
2024-12-06 | 276.46 | 277.24 | 273.30 | 273.53 | 0.5M |
2024-12-05 | 277.07 | 278.21 | 274.48 | 275.27 | 0.7M |
2024-12-04 | 275.44 | 277.38 | 274.79 | 275.90 | 0.9M |
2024-12-03 | 278.02 | 278.98 | 274.47 | 275.99 | 0.7M |
2024-12-02 | 278.11 | 278.86 | 275.74 | 278.50 | 0.9M |
2024-11-29 | 275.29 | 278.77 | 274.55 | 277.52 | 0.6M |
2024-11-27 | 276.64 | 279.13 | 275.64 | 276.04 | 0.8M |
2024-11-26 | 275.63 | 276.78 | 273.13 | 276.51 | 0.8M |
2024-11-25 | 274.89 | 277.94 | 274.03 | 276.37 | 1.4M |
2024-11-22 | 270.82 | 274.34 | 269.57 | 273.95 | 1.0M |
2024-11-21 | 266.38 | 271.19 | 265.46 | 269.85 | 0.8M |
2024-11-20 | 267.01 | 267.41 | 264.31 | 266.38 | 0.9M |
2024-11-19 | 267.90 | 268.78 | 266.11 | 266.46 | 0.6M |
2024-11-18 | 270.08 | 272.30 | 269.39 | 270.06 | 0.7M |
2024-11-15 | 269.41 | 272.81 | 269.35 | 270.62 | 0.9M |
2024-11-14 | 272.49 | 273.60 | 269.62 | 269.87 | 0.8M |
2024-11-13 | 269.90 | 273.36 | 268.89 | 272.96 | 1.3M |
2024-11-12 | 273.26 | 274.36 | 271.02 | 271.20 | 0.8M |
2024-11-11 | 272.55 | 275.53 | 272.55 | 274.27 | 0.8M |
2024-11-08 | 272.61 | 275.73 | 271.82 | 271.95 | 0.8M |
2024-11-07 | 275.68 | 275.96 | 271.29 | 272.91 | 0.8M |
2024-11-06 | 272.95 | 277.58 | 272.04 | 275.47 | 1.2M |
2024-11-05 | 263.36 | 266.96 | 262.13 | 266.43 | 0.8M |
2024-11-04 | 263.62 | 265.45 | 262.00 | 263.88 | 0.7M |
2024-11-01 | 261.98 | 264.28 | 260.74 | 263.08 | 0.9M |
2024-10-31 | 264.64 | 265.39 | 260.81 | 261.13 | 1.3M |
2024-10-30 | 263.00 | 264.75 | 253.46 | 264.33 | 1.7M |
2024-10-29 | 255.45 | 257.55 | 253.00 | 256.04 | 1.3M |
2024-10-28 | 255.72 | 258.52 | 255.72 | 256.87 | 0.8M |
2024-10-25 | 257.14 | 257.16 | 253.83 | 254.08 | 0.7M |
2024-10-24 | 256.15 | 257.16 | 254.06 | 255.53 | 0.7M |
2024-10-23 | 256.46 | 257.99 | 255.55 | 256.32 | 0.9M |
2024-10-22 | 257.97 | 259.29 | 254.25 | 256.98 | 0.9M |
2024-10-21 | 260.30 | 261.02 | 257.74 | 258.37 | 0.6M |
2024-10-18 | 261.87 | 261.95 | 259.63 | 261.03 | 0.7M |
2024-10-17 | 261.94 | 262.20 | 258.95 | 260.66 | 0.7M |
2024-10-16 | 260.99 | 263.24 | 259.34 | 260.83 | 0.7M |
2024-10-15 | 262.72 | 264.77 | 261.29 | 261.35 | 0.7M |
2024-10-14 | 259.84 | 261.90 | 258.94 | 261.50 | 0.5M |
2024-10-11 | 257.39 | 260.92 | 257.39 | 260.59 | 0.7M |
2024-10-10 | 257.38 | 257.84 | 255.26 | 256.83 | 0.6M |
2024-10-09 | 255.61 | 259.29 | 254.34 | 257.98 | 0.7M |
2024-10-08 | 256.30 | 257.01 | 253.12 | 255.72 | 0.5M |
2024-10-07 | 256.41 | 258.13 | 255.13 | 256.04 | 0.5M |
2024-10-04 | 260.96 | 261.41 | 256.49 | 258.41 | 0.6M |
2024-10-03 | 260.39 | 262.06 | 257.60 | 259.99 | 0.8M |
2024-10-02 | 260.37 | 262.40 | 260.00 | 261.89 | 0.8M |
2024-10-01 | 262.02 | 262.17 | 258.63 | 261.35 | 0.8M |
2024-09-30 | 262.15 | 263.03 | 259.33 | 262.07 | 0.9M |
2024-09-27 | 263.00 | 267.70 | 262.81 | 263.97 | 1.1M |
2024-09-26 | 260.00 | 263.23 | 259.15 | 262.00 | 0.7M |
2024-09-25 | 259.06 | 259.79 | 257.52 | 258.06 | 1.2M |
2024-09-24 | 258.21 | 259.72 | 256.69 | 258.52 | 0.7M |
2024-09-23 | 254.51 | 256.93 | 253.03 | 256.65 | 0.7M |
2024-09-20 | 256.59 | 256.59 | 253.36 | 254.32 | 1.8M |
2024-09-19 | 256.54 | 259.03 | 254.96 | 257.96 | 0.7M |
2024-09-18 | 254.97 | 256.66 | 252.62 | 252.97 | 0.8M |
2024-09-17 | 255.65 | 258.38 | 254.06 | 254.72 | 0.8M |
2024-09-16 | 253.41 | 255.40 | 252.21 | 255.13 | 0.7M |
2024-09-13 | 248.84 | 252.30 | 248.07 | 251.75 | 0.7M |
2024-09-12 | 247.53 | 248.45 | 244.44 | 248.20 | 0.6M |
2024-09-11 | 247.67 | 248.10 | 241.47 | 247.02 | 1.0M |
2024-09-10 | 247.00 | 248.20 | 244.95 | 247.57 | 0.8M |
2024-09-09 | 245.16 | 247.33 | 244.39 | 246.74 | 1.0M |
2024-09-06 | 242.99 | 245.83 | 242.34 | 243.60 | 0.8M |
2024-09-05 | 244.85 | 244.85 | 241.19 | 243.06 | 0.9M |
2024-09-04 | 249.55 | 250.00 | 242.75 | 244.73 | 1.1M |
2024-09-03 | 252.50 | 252.98 | 248.41 | 249.78 | 1.0M |
2024-08-30 | 250.70 | 253.75 | 249.53 | 253.18 | 0.8M |
2024-08-29 | 250.15 | 251.94 | 248.77 | 250.44 | 0.6M |
2024-08-28 | 249.43 | 250.71 | 247.75 | 248.56 | 0.7M |
2024-08-27 | 248.69 | 249.73 | 247.91 | 249.27 | 0.8M |
2024-08-26 | 247.84 | 250.21 | 247.25 | 248.60 | 0.6M |
2024-08-23 | 246.86 | 248.90 | 245.64 | 246.99 | 0.5M |
2024-08-22 | 246.63 | 247.06 | 244.57 | 245.84 | 0.6M |
2024-08-21 | 244.42 | 246.77 | 243.44 | 246.63 | 0.7M |
2024-08-20 | 242.58 | 243.93 | 241.85 | 243.38 | 0.6M |
2024-08-19 | 242.57 | 243.10 | 241.05 | 242.66 | 0.6M |
2024-08-16 | 239.54 | 242.71 | 239.54 | 241.94 | 0.9M |
2024-08-15 | 241.16 | 242.80 | 239.50 | 240.26 | 1.0M |
2024-08-14 | 238.61 | 240.54 | 237.96 | 238.66 | 0.6M |
2024-08-13 | 237.38 | 239.47 | 235.49 | 238.76 | 0.6M |
2024-08-12 | 239.20 | 240.00 | 236.35 | 236.62 | 0.9M |
2024-08-09 | 239.15 | 240.21 | 236.29 | 239.21 | 0.7M |
2024-08-08 | 238.00 | 240.14 | 237.03 | 239.77 | 0.8M |
2024-08-07 | 240.20 | 243.63 | 236.41 | 236.86 | 0.8M |
2024-08-06 | 239.84 | 242.11 | 237.56 | 238.37 | 1.1M |
2024-08-05 | 241.95 | 242.74 | 237.55 | 239.36 | 1.2M |
2024-08-02 | 240.57 | 244.07 | 237.92 | 243.85 | 1.3M |
2024-08-01 | 247.53 | 248.98 | 240.92 | 242.26 | 1.2M |
2024-07-31 | 249.24 | 250.24 | 245.78 | 247.28 | 1.8M |
2024-07-30 | 255.44 | 256.32 | 240.02 | 249.34 | 1.8M |
2024-07-29 | 247.70 | 249.92 | 246.58 | 248.02 | 1.3M |
2024-07-26 | 245.48 | 248.79 | 243.69 | 247.49 | 0.9M |
2024-07-25 | 239.19 | 246.90 | 238.50 | 243.83 | 1.0M |
2024-07-24 | 241.82 | 244.21 | 238.59 | 239.30 | 0.9M |
2024-07-23 | 244.62 | 245.75 | 242.74 | 243.06 | 0.6M |
2024-07-22 | 244.11 | 245.74 | 240.47 | 245.39 | 0.8M |
2024-07-19 | 250.07 | 250.28 | 241.82 | 242.62 | 2.6M |
2024-07-18 | 251.02 | 254.94 | 249.04 | 249.29 | 1.2M |
2024-07-17 | 253.28 | 255.00 | 252.62 | 253.89 | 0.8M |
2024-07-16 | 247.80 | 253.59 | 247.80 | 253.49 | 1.0M |
2024-07-15 | 245.92 | 248.00 | 244.91 | 246.73 | 0.9M |
2024-07-12 | 242.39 | 247.02 | 241.58 | 245.93 | 1.1M |
2024-07-11 | 236.85 | 241.64 | 236.01 | 240.19 | 0.9M |
2024-07-10 | 233.27 | 235.94 | 233.17 | 235.91 | 0.9M |
2024-07-09 | 232.97 | 235.41 | 232.97 | 234.06 | 0.8M |
2024-07-08 | 233.78 | 235.22 | 232.81 | 233.91 | 1.0M |
2024-07-05 | 236.00 | 236.00 | 232.80 | 233.14 | 1.3M |
2024-07-03 | 236.61 | 237.48 | 235.02 | 235.99 | 0.5M |
2024-07-02 | 233.34 | 235.67 | 233.34 | 235.51 | 0.9M |
2024-07-01 | 238.49 | 238.84 | 232.77 | 233.41 | 0.9M |
2024-06-28 | 236.74 | 238.72 | 235.35 | 236.96 | 3.4M |
2024-06-27 | 238.61 | 239.24 | 235.85 | 237.39 | 1.2M |
2024-06-26 | 236.71 | 239.31 | 235.00 | 238.88 | 0.9M |
2024-06-25 | 241.52 | 241.79 | 237.08 | 237.95 | 0.8M |
2024-06-24 | 241.37 | 244.23 | 240.00 | 242.59 | 1.3M |
2024-06-21 | 243.37 | 243.91 | 239.83 | 240.40 | 1.8M |
2024-06-20 | 240.15 | 243.85 | 239.40 | 243.33 | 1.2M |
2024-06-18 | 239.54 | 241.77 | 239.30 | 240.49 | 0.8M |
2024-06-17 | 235.56 | 239.58 | 235.20 | 238.95 | 1.2M |
2024-06-14 | 238.40 | 239.43 | 232.98 | 235.17 | 1.0M |
2024-06-13 | 238.82 | 240.78 | 237.02 | 240.60 | 0.8M |
2024-06-12 | 240.50 | 242.35 | 238.84 | 239.81 | 0.8M |
2024-06-11 | 238.36 | 238.48 | 236.51 | 238.24 | 0.8M |
2024-06-10 | 239.68 | 240.27 | 238.68 | 239.37 | 0.7M |
2024-06-07 | 240.83 | 242.11 | 239.64 | 240.42 | 0.7M |
2024-06-06 | 240.70 | 241.97 | 239.46 | 240.97 | 0.7M |
2024-06-05 | 241.17 | 242.12 | 239.43 | 241.40 | 0.6M |
2024-06-04 | 238.82 | 242.13 | 238.82 | 240.67 | 1.3M |
2024-06-03 | 242.89 | 243.51 | 238.00 | 239.87 | 1.0M |
2024-05-31 | 237.84 | 243.05 | 237.47 | 242.75 | 2.5M |
2024-05-30 | 235.01 | 237.98 | 234.86 | 237.80 | 1.1M |
2024-05-29 | 235.56 | 236.78 | 234.60 | 235.01 | 1.1M |
2024-05-28 | 239.85 | 241.14 | 236.84 | 237.41 | 1.2M |
2024-05-24 | 241.96 | 242.53 | 238.84 | 240.07 | 1.0M |
2024-05-23 | 245.65 | 245.65 | 240.27 | 241.45 | 1.6M |
2024-05-22 | 247.96 | 249.98 | 247.54 | 248.74 | 1.0M |
2024-05-21 | 250.35 | 250.64 | 248.55 | 248.78 | 0.9M |
2024-05-20 | 250.62 | 251.15 | 249.04 | 250.59 | 0.7M |
2024-05-17 | 250.22 | 250.71 | 248.47 | 250.60 | 1.0M |
2024-05-16 | 248.43 | 250.22 | 246.60 | 249.77 | 1.1M |
2024-05-15 | 250.43 | 251.70 | 248.47 | 249.09 | 1.0M |
2024-05-14 | 251.73 | 252.35 | 249.30 | 249.38 | 0.8M |
2024-05-13 | 251.08 | 251.95 | 249.72 | 250.29 | 0.6M |
2024-05-10 | 250.73 | 251.04 | 249.00 | 250.33 | 0.6M |
2024-05-09 | 247.48 | 249.81 | 247.48 | 249.73 | 0.6M |
2024-05-08 | 246.69 | 247.85 | 245.93 | 247.40 | 0.6M |
2024-05-07 | 246.88 | 248.00 | 246.16 | 247.14 | 0.7M |
2024-05-06 | 245.04 | 246.19 | 243.53 | 245.19 | 0.8M |
2024-05-03 | 243.16 | 244.52 | 241.24 | 243.92 | 0.9M |
2024-05-02 | 242.71 | 243.30 | 239.46 | 242.04 | 1.3M |
2024-05-01 | 244.89 | 245.84 | 241.94 | 242.27 | 1.3M |
2024-04-30 | 250.43 | 251.75 | 242.63 | 244.11 | 2.4M |
2024-04-29 | 248.03 | 250.94 | 248.03 | 249.24 | 1.6M |
2024-04-26 | 247.79 | 250.09 | 247.79 | 248.28 | 0.9M |
2024-04-25 | 250.24 | 251.98 | 247.15 | 248.16 | 1.1M |
2024-04-24 | 250.17 | 251.94 | 249.22 | 251.76 | 1.3M |
2024-04-23 | 250.67 | 252.48 | 250.13 | 250.64 | 0.9M |
2024-04-22 | 251.11 | 252.71 | 249.38 | 249.96 | 1.0M |
2024-04-19 | 249.41 | 250.92 | 248.48 | 250.46 | 2.1M |
2024-04-18 | 250.53 | 250.82 | 248.08 | 248.83 | 0.8M |
2024-04-17 | 252.74 | 252.85 | 249.03 | 249.54 | 0.8M |
2024-04-16 | 253.86 | 254.32 | 250.81 | 251.21 | 1.0M |
2024-04-15 | 256.48 | 257.58 | 253.39 | 253.83 | 2.0M |
2024-04-12 | 255.70 | 256.31 | 251.95 | 253.51 | 1.1M |
2024-04-11 | 258.96 | 260.75 | 257.24 | 257.68 | 1.1M |
2024-04-10 | 260.42 | 261.30 | 257.71 | 259.29 | 0.8M |
2024-04-09 | 262.53 | 264.41 | 259.89 | 262.58 | 0.9M |
2024-04-08 | 263.78 | 264.71 | 261.80 | 262.04 | 0.8M |
2024-04-05 | 263.12 | 264.26 | 262.03 | 262.94 | 0.9M |
2024-04-04 | 266.61 | 268.04 | 261.55 | 261.78 | 1.1M |
2024-04-03 | 263.54 | 264.88 | 263.33 | 264.21 | 0.9M |
2024-04-02 | 266.10 | 266.56 | 263.59 | 263.93 | 0.9M |
2024-04-01 | 268.13 | 268.59 | 265.15 | 265.23 | 0.9M |
2024-03-28 | 269.02 | 269.69 | 267.37 | 268.33 | 1.1M |
2024-03-27 | 265.78 | 268.28 | 265.56 | 268.21 | 0.9M |
2024-03-26 | 265.96 | 267.12 | 265.28 | 265.49 | 1.0M |
2024-03-25 | 267.95 | 269.19 | 265.69 | 265.86 | 1.0M |
2024-03-22 | 270.84 | 271.15 | 268.35 | 268.66 | 1.0M |
2024-03-21 | 268.87 | 270.54 | 268.36 | 270.33 | 1.2M |
2024-03-20 | 266.79 | 268.86 | 264.98 | 268.75 | 0.8M |
2024-03-19 | 263.82 | 267.08 | 263.82 | 266.33 | 1.1M |
2024-03-18 | 269.00 | 269.24 | 264.66 | 264.86 | 1.0M |
2024-03-15 | 262.81 | 266.95 | 262.81 | 266.92 | 11.6M |
2024-03-14 | 265.22 | 266.81 | 262.64 | 264.92 | 2.4M |
2024-03-13 | 263.60 | 264.17 | 261.98 | 262.67 | 1.6M |
2024-03-12 | 262.33 | 263.55 | 260.29 | 262.88 | 1.1M |
2024-03-11 | 261.71 | 261.91 | 259.43 | 261.78 | 1.2M |
2024-03-08 | 261.98 | 262.96 | 260.77 | 261.18 | 0.9M |
2024-03-07 | 262.65 | 263.32 | 260.55 | 261.48 | 1.2M |
2024-03-06 | 258.84 | 261.72 | 258.47 | 260.26 | 1.1M |
2024-03-05 | 259.12 | 260.91 | 257.23 | 257.88 | 1.4M |
2024-03-04 | 254.06 | 260.43 | 254.01 | 259.07 | 1.7M |
2024-03-01 | 261.74 | 262.00 | 258.26 | 260.19 | 1.1M |
2024-02-29 | 263.63 | 263.63 | 261.38 | 262.15 | 1.4M |
2024-02-28 | 262.06 | 263.67 | 261.75 | 262.67 | 0.8M |
2024-02-27 | 260.83 | 261.78 | 258.63 | 261.51 | 1.0M |
2024-02-26 | 259.23 | 260.81 | 258.71 | 259.75 | 0.9M |
2024-02-23 | 258.74 | 260.99 | 258.74 | 260.13 | 1.0M |
2024-02-22 | 258.05 | 259.33 | 257.16 | 258.67 | 1.4M |
2024-02-21 | 256.54 | 258.08 | 254.94 | 258.05 | 0.8M |
2024-02-20 | 254.00 | 256.75 | 253.84 | 255.60 | 1.1M |
2024-02-16 | 256.50 | 257.10 | 252.97 | 253.92 | 1.2M |
2024-02-15 | 254.26 | 256.98 | 253.65 | 256.83 | 0.9M |
2024-02-14 | 253.00 | 254.22 | 251.76 | 254.12 | 0.9M |
2024-02-13 | 254.45 | 254.69 | 249.59 | 251.72 | 1.0M |
2024-02-12 | 255.52 | 257.23 | 254.46 | 256.42 | 0.8M |
2024-02-09 | 254.41 | 255.77 | 253.63 | 255.75 | 0.7M |
2024-02-08 | 253.72 | 254.75 | 251.32 | 254.51 | 0.7M |
2024-02-07 | 256.42 | 257.66 | 253.49 | 254.09 | 1.1M |
2024-02-06 | 252.51 | 255.72 | 251.52 | 255.69 | 1.3M |
2024-02-05 | 253.66 | 255.13 | 252.58 | 254.21 | 1.2M |
2024-02-02 | 254.82 | 256.49 | 252.69 | 256.06 | 1.4M |
2024-02-01 | 254.00 | 256.22 | 249.24 | 255.55 | 2.9M |
2024-01-31 | 267.12 | 267.12 | 260.81 | 260.90 | 2.7M |
2024-01-30 | 263.16 | 266.36 | 263.03 | 265.81 | 1.1M |
2024-01-29 | 261.95 | 264.18 | 261.39 | 264.18 | 1.2M |
2024-01-26 | 262.67 | 264.19 | 261.65 | 262.41 | 1.1M |
2024-01-25 | 260.94 | 262.70 | 259.52 | 262.18 | 1.3M |
2024-01-24 | 262.33 | 262.61 | 258.54 | 258.60 | 1.1M |
2024-01-23 | 258.34 | 261.06 | 257.72 | 260.91 | 1.1M |
2024-01-22 | 256.01 | 258.40 | 255.85 | 257.69 | 0.6M |
2024-01-19 | 253.23 | 255.51 | 250.87 | 255.51 | 0.9M |
2024-01-18 | 250.38 | 253.53 | 250.02 | 252.78 | 1.0M |
2024-01-17 | 252.28 | 253.91 | 250.06 | 250.22 | 1.2M |
2024-01-16 | 252.56 | 254.03 | 250.86 | 253.70 | 0.7M |
2024-01-12 | 256.03 | 256.96 | 253.03 | 253.63 | 1.0M |
2024-01-11 | 254.32 | 254.60 | 251.60 | 253.97 | 1.1M |
2024-01-10 | 252.84 | 255.62 | 252.84 | 253.98 | 1.1M |
2024-01-09 | 256.17 | 256.82 | 254.54 | 256.41 | 0.8M |
2024-01-08 | 257.85 | 258.09 | 254.84 | 257.22 | 1.2M |
2024-01-05 | 259.36 | 260.55 | 257.00 | 257.96 | 0.7M |
2024-01-04 | 259.61 | 261.72 | 258.97 | 259.38 | 0.9M |
2024-01-03 | 259.30 | 259.38 | 257.11 | 258.30 | 0.9M |
2024-01-02 | 260.09 | 262.09 | 258.76 | 260.59 | 0.8M |