475.22
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 294.98 | 295.94 | 291.10 | 291.10 | 114.5M |
| 2022-12-28 | 299.36 | 299.36 | 296.59 | 297.09 | 137.3M |
| 2022-12-27 | 303.77 | 305.02 | 302.83 | 304.22 | 123.0M |
| 2022-12-26 | 301.76 | 302.97 | 300.66 | 302.27 | 78.9M |
| 2022-12-23 | 303.14 | 304.42 | 301.47 | 302.07 | 94.8M |
| 2022-12-22 | 304.66 | 307.48 | 303.96 | 307.48 | 233.3M |
| 2022-12-21 | 305.84 | 305.99 | 302.92 | 303.23 | 77.0M |
| 2022-12-20 | 305.65 | 306.58 | 302.96 | 304.05 | 88.8M |
| 2022-12-19 | 306.33 | 307.99 | 305.19 | 306.77 | 78.0M |
| 2022-12-16 | 303.48 | 307.48 | 303.09 | 307.48 | 114.7M |
| 2022-12-15 | 310.73 | 311.98 | 307.73 | 307.73 | 95.3M |
| 2022-12-14 | 310.87 | 313.41 | 310.57 | 313.23 | 83.9M |
| 2022-12-13 | 311.26 | 311.85 | 308.54 | 309.56 | 101.9M |
| 2022-12-12 | 309.38 | 310.69 | 308.70 | 309.64 | 85.7M |
| 2022-12-09 | 309.81 | 312.06 | 308.76 | 311.63 | 113.5M |
| 2022-12-08 | 308.78 | 309.00 | 306.01 | 308.24 | 121.1M |
| 2022-12-07 | 309.11 | 310.25 | 308.08 | 308.27 | 92.9M |
| 2022-12-06 | 310.90 | 313.34 | 309.70 | 310.14 | 100.0M |
| 2022-12-05 | 316.26 | 317.07 | 312.92 | 313.91 | 114.0M |
| 2022-12-02 | 320.76 | 320.76 | 315.02 | 315.02 | 114.8M |
| 2022-12-01 | 325.37 | 325.49 | 321.44 | 322.02 | 130.3M |
| 2022-11-30 | 314.35 | 321.01 | 314.20 | 321.00 | 189.1M |
| 2022-11-29 | 311.79 | 315.74 | 311.07 | 315.58 | 94.4M |
| 2022-11-28 | 313.89 | 313.89 | 311.28 | 312.21 | 96.0M |
| 2022-11-25 | 317.28 | 318.10 | 315.76 | 316.07 | 102.9M |
| 2022-11-24 | 316.60 | 317.33 | 315.27 | 317.30 | 99.5M |
| 2022-11-23 | 314.84 | 315.24 | 312.65 | 314.11 | 148.3M |
| 2022-11-22 | 312.88 | 315.09 | 311.69 | 312.02 | 116.0M |
| 2022-11-21 | 317.22 | 317.65 | 312.99 | 314.67 | 123.4M |
| 2022-11-18 | 317.63 | 320.70 | 316.70 | 317.12 | 136.5M |
| 2022-11-17 | 319.98 | 320.35 | 316.75 | 316.75 | 157.4M |
| 2022-11-16 | 322.98 | 322.98 | 318.02 | 321.96 | 177.1M |
| 2022-11-15 | 322.76 | 323.03 | 319.96 | 322.31 | 144.8M |
| 2022-11-14 | 323.41 | 324.73 | 320.86 | 321.53 | 267.6M |
| 2022-11-11 | 320.47 | 323.51 | 319.97 | 323.09 | 236.3M |
| 2022-11-10 | 312.63 | 314.91 | 311.13 | 311.13 | 150.0M |
| 2022-11-09 | 313.40 | 316.09 | 312.54 | 315.23 | 162.1M |
| 2022-11-08 | 310.08 | 312.57 | 309.21 | 312.01 | 143.0M |
| 2022-11-07 | 306.08 | 308.15 | 305.05 | 307.87 | 148.9M |
| 2022-11-04 | 301.16 | 304.33 | 299.46 | 304.33 | 182.7M |
| 2022-11-03 | 298.55 | 303.80 | 297.62 | 301.66 | 179.8M |
| 2022-11-02 | 302.49 | 305.10 | 302.02 | 303.87 | 192.3M |
| 2022-11-01 | 300.53 | 304.01 | 299.84 | 303.88 | 272.5M |
| 2022-10-31 | 298.61 | 300.05 | 296.45 | 299.58 | 121.1M |
| 2022-10-28 | 296.80 | 298.45 | 294.65 | 295.06 | 131.1M |
| 2022-10-27 | 295.85 | 299.19 | 295.01 | 298.82 | 176.2M |
| 2022-10-26 | 292.21 | 295.28 | 291.40 | 293.85 | 122.3M |
| 2022-10-25 | 291.29 | 293.75 | 290.53 | 291.58 | 116.4M |
| 2022-10-24 | 293.60 | 294.24 | 290.52 | 291.47 | 116.2M |
| 2022-10-21 | 287.68 | 290.38 | 287.44 | 288.57 | 102.4M |
| 2022-10-20 | 289.33 | 290.07 | 286.50 | 288.61 | 136.9M |
| 2022-10-19 | 293.41 | 295.34 | 290.90 | 291.29 | 110.9M |
| 2022-10-18 | 293.34 | 293.78 | 289.77 | 293.59 | 117.1M |
| 2022-10-17 | 285.89 | 290.04 | 284.91 | 289.57 | 111.6M |
| 2022-10-14 | 287.59 | 290.32 | 286.59 | 289.36 | 132.1M |
| 2022-10-13 | 286.27 | 286.36 | 282.57 | 282.57 | 133.3M |
| 2022-10-12 | 285.23 | 287.52 | 284.32 | 287.09 | 120.9M |
| 2022-10-11 | 284.39 | 284.96 | 282.04 | 284.96 | 127.8M |
| 2022-10-07 | 288.35 | 292.20 | 287.84 | 290.41 | 128.2M |
| 2022-10-06 | 291.20 | 293.32 | 290.09 | 291.26 | 93.9M |
| 2022-10-05 | 293.87 | 294.47 | 287.44 | 289.05 | 138.9M |
| 2022-10-04 | 286.25 | 288.96 | 285.42 | 288.27 | 120.0M |
| 2022-09-30 | 281.75 | 284.35 | 278.39 | 281.36 | 143.7M |
| 2022-09-29 | 286.60 | 287.81 | 282.56 | 282.65 | 128.4M |
| 2022-09-28 | 287.66 | 289.75 | 280.80 | 283.19 | 160.8M |
| 2022-09-27 | 290.27 | 290.75 | 286.76 | 290.20 | 152.3M |
| 2022-09-26 | 293.65 | 293.96 | 289.01 | 289.77 | 177.7M |
| 2022-09-23 | 301.48 | 302.09 | 296.85 | 297.74 | 114.6M |
| 2022-09-22 | 300.67 | 302.19 | 299.30 | 301.65 | 115.0M |
| 2022-09-21 | 305.09 | 306.07 | 303.77 | 304.67 | 104.5M |
| 2022-09-20 | 308.76 | 309.98 | 306.79 | 307.54 | 97.0M |
| 2022-09-19 | 309.58 | 309.89 | 305.68 | 306.49 | 101.2M |
| 2022-09-16 | 308.58 | 309.54 | 307.03 | 308.69 | 135.9M |
| 2022-09-15 | 313.15 | 313.84 | 310.63 | 310.63 | 111.2M |
| 2022-09-14 | 310.08 | 313.94 | 309.06 | 312.74 | 118.2M |
| 2022-09-13 | 313.93 | 319.37 | 313.93 | 318.56 | 150.6M |
| 2022-09-08 | 310.23 | 310.51 | 308.26 | 309.12 | 149.1M |
| 2022-09-07 | 310.86 | 311.10 | 306.69 | 308.16 | 146.3M |
| 2022-09-06 | 313.36 | 314.97 | 311.69 | 313.01 | 91.5M |
| 2022-09-05 | 313.09 | 315.22 | 310.91 | 312.47 | 112.4M |
| 2022-09-02 | 316.46 | 316.74 | 312.18 | 312.92 | 133.8M |
| 2022-09-01 | 318.74 | 318.76 | 315.02 | 315.02 | 183.4M |
| 2022-08-31 | 316.96 | 323.37 | 316.26 | 322.96 | 228.4M |
| 2022-08-30 | 317.97 | 320.00 | 316.94 | 319.49 | 133.5M |
| 2022-08-29 | 317.45 | 317.47 | 315.48 | 316.35 | 203.7M |
| 2022-08-26 | 325.36 | 326.59 | 323.30 | 323.91 | 188.8M |
| 2022-08-25 | 321.58 | 323.63 | 320.81 | 323.63 | 130.7M |
| 2022-08-24 | 320.15 | 320.99 | 318.16 | 319.86 | 156.5M |
| 2022-08-23 | 320.85 | 321.50 | 318.26 | 318.69 | 118.0M |
| 2022-08-22 | 323.29 | 324.42 | 321.83 | 322.77 | 93.5M |
| 2022-08-19 | 329.06 | 329.08 | 326.34 | 326.79 | 125.3M |
| 2022-08-18 | 327.47 | 329.94 | 326.06 | 328.80 | 101.5M |
| 2022-08-17 | 332.11 | 333.24 | 329.30 | 329.91 | 105.8M |
| 2022-08-16 | 332.68 | 333.47 | 331.08 | 331.78 | 131.4M |
| 2022-08-12 | 329.23 | 331.12 | 329.07 | 330.67 | 138.1M |
| 2022-08-11 | 328.20 | 329.92 | 327.74 | 329.92 | 140.0M |
| 2022-08-10 | 326.30 | 326.43 | 323.86 | 324.35 | 135.0M |
| 2022-08-09 | 327.21 | 328.62 | 325.28 | 328.11 | 121.6M |
| 2022-08-08 | 326.05 | 327.45 | 325.21 | 327.23 | 113.7M |
| 2022-08-05 | 326.71 | 328.47 | 326.36 | 327.50 | 119.9M |
| 2022-08-04 | 326.11 | 326.40 | 324.38 | 325.47 | 110.2M |
| 2022-08-03 | 321.48 | 323.80 | 320.25 | 323.80 | 93.9M |
| 2022-08-02 | 322.64 | 322.85 | 320.21 | 321.64 | 113.1M |
| 2022-08-01 | 322.14 | 324.31 | 320.86 | 322.97 | 111.1M |
| 2022-07-29 | 324.38 | 325.83 | 321.95 | 323.31 | 163.7M |
| 2022-07-28 | 322.89 | 323.73 | 320.76 | 321.62 | 131.1M |
| 2022-07-27 | 319.83 | 320.04 | 317.30 | 319.74 | 88.7M |
| 2022-07-26 | 317.39 | 319.91 | 317.03 | 319.61 | 87.5M |
| 2022-07-25 | 316.40 | 320.07 | 316.20 | 318.34 | 94.0M |
| 2022-07-22 | 319.12 | 320.94 | 317.00 | 317.33 | 120.6M |
| 2022-07-21 | 316.22 | 320.14 | 316.22 | 319.68 | 91.2M |
| 2022-07-20 | 319.15 | 319.68 | 315.48 | 316.02 | 113.8M |
| 2022-07-19 | 313.38 | 314.06 | 311.81 | 313.90 | 95.3M |
| 2022-07-18 | 311.06 | 315.17 | 310.60 | 314.87 | 113.9M |
| 2022-07-15 | 307.45 | 308.14 | 302.10 | 307.91 | 125.2M |
| 2022-07-14 | 304.70 | 307.93 | 303.65 | 305.35 | 116.0M |
| 2022-07-13 | 306.24 | 308.62 | 304.99 | 306.59 | 110.9M |
| 2022-07-12 | 306.94 | 307.56 | 303.32 | 305.03 | 107.1M |
| 2022-07-11 | 311.05 | 311.86 | 307.97 | 308.29 | 94.9M |
| 2022-07-08 | 310.73 | 313.01 | 310.02 | 310.15 | 108.5M |
| 2022-07-07 | 304.30 | 310.07 | 304.20 | 308.31 | 126.3M |
| 2022-07-06 | 307.14 | 307.90 | 302.06 | 302.28 | 156.3M |
| 2022-07-05 | 307.15 | 309.99 | 305.35 | 309.03 | 110.1M |
| 2022-07-04 | 304.46 | 305.82 | 300.82 | 304.01 | 128.4M |
| 2022-07-01 | 308.72 | 310.55 | 301.95 | 304.02 | 136.3M |
| 2022-06-30 | 311.20 | 311.63 | 307.20 | 307.20 | 143.7M |
| 2022-06-29 | 314.33 | 315.16 | 312.52 | 312.86 | 132.7M |
| 2022-06-28 | 316.65 | 319.11 | 315.19 | 319.11 | 117.3M |
| 2022-06-27 | 314.31 | 319.08 | 311.85 | 316.20 | 136.5M |
| 2022-06-24 | 307.47 | 313.42 | 306.27 | 312.07 | 137.8M |
| 2022-06-23 | 308.81 | 310.94 | 304.13 | 305.45 | 197.7M |
| 2022-06-22 | 317.47 | 317.63 | 308.08 | 308.08 | 161.7M |
| 2022-06-21 | 315.95 | 318.74 | 313.66 | 316.38 | 120.1M |
| 2022-06-20 | 321.46 | 321.62 | 311.71 | 314.44 | 151.1M |
| 2022-06-17 | 316.36 | 320.71 | 314.79 | 320.09 | 197.3M |
| 2022-06-16 | 326.72 | 328.84 | 321.54 | 322.25 | 138.8M |
| 2022-06-15 | 327.70 | 328.30 | 320.29 | 322.21 | 159.4M |
| 2022-06-14 | 325.68 | 329.27 | 323.36 | 328.23 | 174.3M |
| 2022-06-13 | 335.76 | 335.97 | 329.88 | 329.88 | 163.8M |
| 2022-06-10 | 342.32 | 343.25 | 340.66 | 341.89 | 136.2M |
| 2022-06-09 | 345.35 | 346.82 | 343.69 | 346.62 | 191.4M |
| 2022-06-08 | 346.46 | 348.11 | 345.56 | 346.22 | 123.3M |
| 2022-06-07 | 350.04 | 350.53 | 345.02 | 345.67 | 135.3M |
| 2022-06-03 | 353.47 | 353.93 | 351.10 | 352.01 | 134.6M |
| 2022-06-02 | 352.29 | 352.81 | 349.55 | 350.51 | 196.1M |
| 2022-05-31 | 351.79 | 354.72 | 350.01 | 354.54 | 266.7M |
| 2022-05-30 | 351.53 | 352.85 | 350.07 | 352.49 | 151.0M |
| 2022-05-27 | 348.42 | 349.11 | 347.15 | 348.04 | 133.1M |
| 2022-05-26 | 345.54 | 349.03 | 342.65 | 344.26 | 126.4M |
| 2022-05-25 | 346.34 | 347.60 | 343.51 | 345.60 | 125.1M |
| 2022-05-24 | 349.02 | 349.79 | 344.08 | 344.08 | 151.0M |
| 2022-05-23 | 351.16 | 351.41 | 348.48 | 350.34 | 183.2M |
| 2022-05-20 | 345.15 | 349.68 | 344.89 | 349.29 | 133.2M |
| 2022-05-19 | 341.07 | 344.10 | 340.55 | 343.24 | 196.5M |
| 2022-05-18 | 349.62 | 351.20 | 347.15 | 348.34 | 166.3M |
| 2022-05-17 | 345.14 | 347.91 | 345.13 | 347.53 | 171.1M |
| 2022-05-16 | 348.13 | 348.88 | 343.52 | 343.94 | 231.9M |
| 2022-05-13 | 340.49 | 345.82 | 339.72 | 345.50 | 187.4M |
| 2022-05-12 | 340.14 | 343.03 | 337.65 | 337.94 | 262.8M |
| 2022-05-11 | 342.22 | 344.45 | 341.22 | 343.44 | 184.5M |
| 2022-05-10 | 343.22 | 344.73 | 338.46 | 343.67 | 249.4M |
| 2022-05-09 | 347.71 | 349.40 | 344.84 | 345.41 | 256.5M |
| 2022-05-06 | 350.26 | 350.26 | 347.98 | 349.00 | 623.0M |
| 2022-05-04 | 354.85 | 356.05 | 352.27 | 353.85 | 279.2M |
| 2022-05-03 | 354.28 | 356.45 | 353.12 | 353.32 | 132.7M |
| 2022-05-02 | 351.31 | 354.53 | 350.94 | 354.02 | 131.5M |
| 2022-04-29 | 350.43 | 355.34 | 349.73 | 355.08 | 182.3M |
| 2022-04-28 | 348.61 | 350.16 | 346.02 | 350.16 | 164.7M |
| 2022-04-27 | 346.42 | 346.78 | 343.76 | 346.21 | 146.8M |
| 2022-04-26 | 351.33 | 352.20 | 350.38 | 350.67 | 122.9M |
| 2022-04-25 | 351.36 | 352.26 | 348.91 | 348.98 | 139.5M |
| 2022-04-22 | 355.54 | 356.08 | 353.64 | 355.43 | 214.8M |
| 2022-04-21 | 358.33 | 360.74 | 358.24 | 359.02 | 148.6M |
| 2022-04-20 | 357.14 | 358.28 | 354.93 | 357.52 | 148.9M |
| 2022-04-19 | 355.77 | 358.53 | 355.29 | 357.36 | 130.2M |
| 2022-04-18 | 352.19 | 354.87 | 351.46 | 353.63 | 111.0M |
| 2022-04-15 | 354.35 | 355.10 | 352.63 | 353.84 | 142.6M |
| 2022-04-14 | 359.23 | 359.29 | 356.17 | 357.38 | 159.2M |
| 2022-04-13 | 353.83 | 359.43 | 353.30 | 359.00 | 177.4M |
| 2022-04-12 | 353.51 | 354.83 | 351.37 | 352.32 | 129.7M |
| 2022-04-11 | 354.47 | 357.73 | 353.78 | 355.78 | 131.5M |
| 2022-04-08 | 356.86 | 357.62 | 354.27 | 356.01 | 166.1M |
| 2022-04-07 | 358.43 | 358.92 | 355.37 | 355.73 | 193.9M |
| 2022-04-06 | 362.04 | 362.96 | 360.52 | 361.01 | 176.5M |
| 2022-04-05 | 366.08 | 366.67 | 363.67 | 364.74 | 244.2M |
| 2022-04-04 | 361.85 | 365.08 | 360.69 | 364.94 | 171.6M |
| 2022-04-01 | 363.97 | 364.10 | 361.54 | 363.19 | 446.8M |
| 2022-03-31 | 364.10 | 367.01 | 363.94 | 365.61 | 388.6M |
| 2022-03-30 | 366.15 | 366.76 | 363.68 | 364.50 | 0.1M |
| 2022-03-29 | 364.18 | 365.56 | 362.27 | 363.77 | 132.7M |
| 2022-03-28 | 360.63 | 363.25 | 358.70 | 362.06 | 136.5M |
| 2022-03-25 | 364.76 | 364.92 | 361.34 | 362.06 | 119.1M |
| 2022-03-24 | 361.83 | 363.50 | 360.40 | 363.38 | 149.3M |
| 2022-03-23 | 364.06 | 366.40 | 362.89 | 364.84 | 137.4M |
| 2022-03-22 | 358.76 | 362.11 | 358.61 | 361.66 | 120.7M |
| 2022-03-21 | 363.81 | 363.86 | 358.41 | 358.77 | 117.1M |
| 2022-03-18 | 361.16 | 362.78 | 359.60 | 362.33 | 155.3M |
| 2022-03-17 | 362.39 | 364.18 | 361.36 | 361.46 | 172.5M |
| 2022-03-16 | 354.88 | 356.29 | 351.97 | 356.09 | 125.1M |
| 2022-03-15 | 352.34 | 353.90 | 350.38 | 351.03 | 149.1M |
| 2022-03-14 | 354.72 | 356.48 | 352.82 | 354.61 | 163.9M |
| 2022-03-11 | 355.95 | 356.85 | 353.26 | 355.31 | 182.5M |
| 2022-03-10 | 354.33 | 358.27 | 354.33 | 358.01 | 212.7M |
| 2022-03-08 | 348.12 | 352.82 | 346.85 | 349.38 | 185.9M |
| 2022-03-07 | 356.59 | 356.59 | 351.91 | 353.03 | 193.2M |
| 2022-03-04 | 365.35 | 365.54 | 360.19 | 361.69 | 237.2M |
| 2022-03-03 | 364.37 | 367.40 | 363.99 | 367.06 | 167.2M |
| 2022-03-02 | 361.52 | 362.81 | 359.89 | 360.59 | 170.9M |
| 2022-02-28 | 356.59 | 361.54 | 355.77 | 361.54 | 237.3M |
| 2022-02-25 | 358.79 | 360.85 | 357.02 | 358.44 | 155.0M |
| 2022-02-24 | 360.05 | 360.77 | 354.01 | 355.04 | 167.3M |
| 2022-02-23 | 366.25 | 366.58 | 362.39 | 364.44 | 139.9M |
| 2022-02-22 | 362.93 | 364.81 | 360.74 | 363.51 | 162.9M |
| 2022-02-21 | 362.83 | 368.75 | 361.14 | 368.29 | 109.5M |
| 2022-02-18 | 365.57 | 369.32 | 364.69 | 368.55 | 137.1M |
| 2022-02-17 | 368.11 | 373.03 | 365.48 | 369.55 | 209.7M |
| 2022-02-16 | 365.96 | 367.66 | 364.64 | 367.30 | 108.4M |
| 2022-02-15 | 364.44 | 364.79 | 358.75 | 360.43 | 140.8M |
| 2022-02-14 | 364.36 | 365.97 | 360.46 | 362.98 | 147.0M |
| 2022-02-11 | 367.54 | 371.35 | 366.90 | 368.61 | 161.5M |
| 2022-02-10 | 371.84 | 372.86 | 369.30 | 371.57 | 180.5M |
| 2022-02-09 | 367.02 | 368.65 | 365.79 | 368.65 | 117.9M |
| 2022-02-08 | 365.91 | 367.32 | 360.78 | 363.48 | 133.1M |
| 2022-02-07 | 365.40 | 365.40 | 359.59 | 362.92 | 135.5M |
| 2022-02-04 | 363.10 | 366.79 | 361.84 | 366.34 | 109.8M |
| 2022-02-03 | 364.07 | 366.13 | 361.60 | 361.60 | 125.5M |
| 2022-01-28 | 350.29 | 358.84 | 347.28 | 357.98 | 147.0M |
| 2022-01-27 | 360.83 | 363.11 | 348.55 | 348.58 | 158.3M |
| 2022-01-26 | 363.72 | 365.31 | 360.47 | 360.83 | 109.3M |
| 2022-01-25 | 370.30 | 370.73 | 359.85 | 362.39 | 142.2M |
| 2022-01-24 | 374.64 | 375.45 | 369.63 | 371.30 | 112.6M |
| 2022-01-21 | 376.74 | 377.69 | 373.35 | 376.08 | 134.2M |
| 2022-01-20 | 377.97 | 380.45 | 376.49 | 380.39 | 114.1M |
| 2022-01-19 | 377.75 | 381.91 | 376.74 | 378.21 | 126.2M |
| 2022-01-18 | 385.07 | 385.63 | 379.79 | 381.01 | 127.9M |
| 2022-01-17 | 387.00 | 387.33 | 381.56 | 383.81 | 135.8M |
| 2022-01-14 | 389.66 | 390.81 | 386.25 | 387.45 | 146.0M |
| 2022-01-13 | 395.68 | 395.93 | 392.52 | 393.00 | 151.7M |
| 2022-01-12 | 392.29 | 394.87 | 391.96 | 394.66 | 210.1M |
| 2022-01-11 | 388.32 | 390.43 | 386.26 | 388.97 | 133.4M |
| 2022-01-10 | 389.68 | 390.24 | 384.79 | 387.52 | 139.1M |
| 2022-01-07 | 388.30 | 391.75 | 388.06 | 390.85 | 114.3M |
| 2022-01-06 | 386.59 | 390.51 | 385.30 | 386.22 | 152.4M |
| 2022-01-05 | 394.91 | 395.20 | 387.56 | 390.39 | 175.5M |
| 2022-01-04 | 396.01 | 396.71 | 393.35 | 395.40 | 117.2M |
| 2022-01-03 | 397.16 | 399.44 | 394.26 | 395.51 | 97.6M |