411.89
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 253.03 | 257.39 | 251.85 | 251.85 | 2.3M |
| 2024-12-27 | 255.55 | 255.99 | 250.81 | 252.97 | 2.6M |
| 2024-12-26 | 261.81 | 262.02 | 256.62 | 257.05 | 2.6M |
| 2024-12-24 | 262.73 | 263.29 | 260.61 | 261.07 | 1.7M |
| 2024-12-23 | 258.71 | 262.64 | 258.36 | 262.47 | 2.1M |
| 2024-12-20 | 259.71 | 260.47 | 256.30 | 257.74 | 3.0M |
| 2024-12-19 | 257.39 | 260.31 | 255.74 | 259.04 | 2.1M |
| 2024-12-18 | 261.81 | 263.53 | 259.29 | 263.06 | 2.0M |
| 2024-12-17 | 261.28 | 262.23 | 259.60 | 260.28 | 2.9M |
| 2024-12-16 | 262.90 | 263.78 | 259.59 | 260.09 | 2.2M |
| 2024-12-13 | 259.05 | 263.29 | 258.95 | 261.94 | 2.3M |
| 2024-12-12 | 259.00 | 262.38 | 256.08 | 258.97 | 4.9M |
| 2024-12-11 | 254.30 | 258.23 | 253.53 | 258.23 | 2.2M |
| 2024-12-10 | 248.68 | 255.75 | 248.57 | 254.72 | 3.4M |
| 2024-12-09 | 256.40 | 256.62 | 246.01 | 246.22 | 5.1M |
| 2024-12-06 | 265.94 | 267.82 | 256.35 | 261.68 | 4.1M |
| 2024-12-05 | 270.99 | 271.42 | 265.30 | 265.77 | 3.3M |
| 2024-12-04 | 277.46 | 279.10 | 268.60 | 270.38 | 6.1M |
| 2024-12-03 | 280.61 | 284.95 | 280.47 | 284.21 | 3.4M |
| 2024-12-02 | 280.96 | 281.82 | 277.21 | 278.14 | 2.5M |
| 2024-11-29 | 283.67 | 283.67 | 275.35 | 278.55 | 3.4M |
| 2024-11-28 | 283.28 | 286.24 | 281.60 | 284.32 | 2.5M |
| 2024-11-27 | 285.75 | 287.09 | 282.64 | 283.35 | 4.4M |
| 2024-11-26 | 281.35 | 284.94 | 280.82 | 284.35 | 4.8M |
| 2024-11-25 | 282.10 | 285.33 | 281.56 | 283.14 | 12.3M |
| 2024-11-22 | 278.32 | 281.77 | 277.53 | 279.94 | 2.9M |
| 2024-11-21 | 274.83 | 278.67 | 274.83 | 277.37 | 3.1M |
| 2024-11-20 | 274.98 | 276.94 | 274.73 | 275.07 | 1.9M |
| 2024-11-19 | 276.68 | 277.40 | 274.23 | 276.06 | 3.1M |
| 2024-11-18 | 270.55 | 278.30 | 269.80 | 276.90 | 4.4M |
| 2024-11-15 | 269.06 | 270.92 | 266.34 | 269.85 | 3.3M |
| 2024-11-14 | 267.44 | 270.23 | 265.86 | 269.71 | 4.2M |
| 2024-11-13 | 272.27 | 273.40 | 265.00 | 265.73 | 3.9M |
| 2024-11-12 | 274.79 | 277.02 | 270.78 | 272.56 | 3.8M |
| 2024-11-11 | 280.66 | 281.61 | 274.85 | 275.20 | 3.1M |
| 2024-11-08 | 281.83 | 283.60 | 279.41 | 281.01 | 2.4M |
| 2024-11-07 | 281.95 | 282.59 | 276.65 | 281.05 | 4.0M |
| 2024-11-06 | 279.39 | 283.12 | 276.60 | 283.12 | 4.7M |
| 2024-11-05 | 272.87 | 278.69 | 272.67 | 278.52 | 2.7M |
| 2024-11-04 | 272.99 | 274.06 | 269.99 | 274.06 | 2.3M |
| 2024-11-01 | 272.02 | 274.21 | 269.81 | 272.75 | 2.9M |
| 2024-10-31 | 277.88 | 277.88 | 271.24 | 272.10 | 5.7M |
| 2024-10-30 | 285.25 | 285.36 | 280.21 | 280.81 | 4.1M |
| 2024-10-29 | 286.84 | 287.36 | 283.76 | 285.59 | 2.3M |
| 2024-10-28 | 280.78 | 286.01 | 280.06 | 286.01 | 2.2M |
| 2024-10-25 | 286.12 | 286.76 | 279.78 | 281.01 | 4.9M |
| 2024-10-24 | 286.68 | 288.75 | 285.43 | 286.93 | 2.7M |
| 2024-10-23 | 292.52 | 292.52 | 285.58 | 287.46 | 3.4M |
| 2024-10-22 | 294.15 | 294.68 | 290.18 | 291.84 | 4.0M |
| 2024-10-21 | 297.34 | 297.93 | 294.40 | 295.10 | 3.5M |
| 2024-10-18 | 297.36 | 297.40 | 291.95 | 294.11 | 2.4M |
| 2024-10-17 | 293.35 | 299.09 | 292.50 | 296.66 | 4.9M |
| 2024-10-16 | 291.45 | 292.31 | 288.69 | 290.40 | 3.8M |
| 2024-10-15 | 292.72 | 294.23 | 291.18 | 293.76 | 2.5M |
| 2024-10-14 | 293.13 | 294.23 | 290.23 | 292.37 | 2.3M |
| 2024-10-11 | 294.86 | 298.83 | 292.40 | 293.07 | 3.0M |
| 2024-10-10 | 296.86 | 297.35 | 292.37 | 292.63 | 3.5M |
| 2024-10-08 | 292.65 | 297.32 | 291.79 | 295.77 | 3.2M |
| 2024-10-07 | 292.41 | 294.72 | 289.37 | 293.94 | 2.9M |
| 2024-10-04 | 290.87 | 293.89 | 289.77 | 292.83 | 2.7M |
| 2024-10-02 | 292.64 | 295.30 | 289.08 | 290.88 | 3.8M |
| 2024-09-30 | 300.83 | 301.15 | 296.30 | 296.30 | 3.7M |
| 2024-09-27 | 307.81 | 307.81 | 298.64 | 298.91 | 6.4M |
| 2024-09-26 | 303.43 | 308.01 | 303.22 | 308.01 | 3.1M |
| 2024-09-25 | 312.02 | 313.19 | 302.82 | 302.82 | 3.8M |
| 2024-09-24 | 306.49 | 310.28 | 304.90 | 310.28 | 2.7M |
| 2024-09-23 | 311.26 | 313.00 | 304.76 | 305.47 | 3.6M |
| 2024-09-20 | 317.14 | 317.86 | 310.18 | 310.18 | 5.0M |
| 2024-09-19 | 319.33 | 320.44 | 313.28 | 315.87 | 3.6M |
| 2024-09-13 | 310.44 | 315.25 | 310.14 | 314.21 | 2.9M |
| 2024-09-12 | 303.07 | 309.50 | 302.80 | 309.35 | 3.6M |
| 2024-09-11 | 303.97 | 304.58 | 299.03 | 302.00 | 2.6M |
| 2024-09-10 | 303.99 | 306.84 | 302.29 | 303.42 | 2.4M |
| 2024-09-09 | 297.75 | 303.24 | 296.13 | 303.24 | 2.7M |
| 2024-09-06 | 307.15 | 307.20 | 300.65 | 302.59 | 3.1M |
| 2024-09-05 | 314.85 | 315.30 | 304.95 | 306.94 | 4.3M |
| 2024-09-04 | 315.67 | 318.08 | 310.60 | 313.88 | 4.8M |
| 2024-09-03 | 319.25 | 324.37 | 318.54 | 323.31 | 3.2M |
| 2024-09-02 | 320.57 | 321.22 | 316.92 | 318.14 | 2.8M |
| 2024-08-30 | 321.81 | 322.59 | 318.82 | 320.17 | 4.8M |
| 2024-08-29 | 322.48 | 322.83 | 319.57 | 320.85 | 3.2M |
| 2024-08-28 | 329.10 | 329.20 | 321.92 | 323.63 | 4.6M |
| 2024-08-27 | 328.25 | 330.49 | 326.04 | 329.87 | 3.9M |
| 2024-08-26 | 329.79 | 331.85 | 326.06 | 329.03 | 5.9M |
| 2024-08-23 | 321.77 | 329.30 | 321.77 | 327.13 | 4.5M |
| 2024-08-22 | 329.51 | 329.83 | 321.65 | 323.45 | 4.8M |
| 2024-08-21 | 324.97 | 331.66 | 322.87 | 329.32 | 7.6M |
| 2024-08-20 | 320.20 | 328.30 | 320.20 | 324.79 | 7.2M |
| 2024-08-19 | 316.70 | 319.69 | 314.58 | 317.87 | 3.8M |
| 2024-08-16 | 318.02 | 319.22 | 315.57 | 315.68 | 3.2M |
| 2024-08-14 | 318.04 | 318.49 | 310.40 | 314.51 | 3.6M |
| 2024-08-13 | 320.05 | 322.73 | 314.38 | 314.78 | 3.4M |
| 2024-08-12 | 316.12 | 322.35 | 314.07 | 321.66 | 4.0M |
| 2024-08-09 | 317.05 | 320.02 | 314.04 | 315.15 | 5.8M |
| 2024-08-08 | 298.52 | 314.82 | 298.16 | 313.12 | 8.5M |
| 2024-08-07 | 298.81 | 305.99 | 296.86 | 301.57 | 5.4M |
| 2024-08-06 | 304.98 | 309.81 | 297.07 | 300.76 | 7.3M |
| 2024-08-05 | 317.58 | 318.01 | 286.45 | 293.47 | 10.8M |
| 2024-08-02 | 330.65 | 332.79 | 322.73 | 324.92 | 6.7M |
| 2024-08-01 | 338.63 | 340.99 | 335.61 | 337.54 | 5.4M |
| 2024-07-31 | 336.11 | 344.24 | 334.78 | 340.34 | 9.0M |
| 2024-07-30 | 334.62 | 337.14 | 330.91 | 335.16 | 7.0M |
| 2024-07-29 | 332.88 | 340.92 | 331.79 | 337.55 | 7.5M |
| 2024-07-26 | 319.07 | 333.89 | 318.98 | 332.15 | 14.4M |
| 2024-07-25 | 314.36 | 317.80 | 312.69 | 316.07 | 5.1M |
| 2024-07-24 | 316.54 | 319.44 | 315.11 | 316.68 | 5.2M |
| 2024-07-23 | 321.73 | 325.94 | 317.62 | 317.62 | 5.6M |
| 2024-07-22 | 318.64 | 323.36 | 316.55 | 322.07 | 7.4M |
| 2024-07-19 | 326.95 | 326.95 | 317.86 | 319.59 | 9.7M |
| 2024-07-18 | 331.39 | 345.46 | 327.11 | 329.90 | 35.2M |
| 2024-07-17 | 322.98 | 333.85 | 322.55 | 330.09 | 17.0M |
| 2024-07-16 | 319.57 | 323.04 | 318.28 | 320.56 | 13.0M |
| 2024-07-15 | 312.77 | 321.35 | 312.50 | 320.75 | 16.5M |
| 2024-07-12 | 308.98 | 312.72 | 306.92 | 310.36 | 9.4M |
| 2024-07-11 | 305.74 | 308.00 | 303.33 | 306.44 | 4.2M |
| 2024-07-10 | 307.69 | 308.00 | 304.31 | 304.37 | 4.2M |
| 2024-07-09 | 307.54 | 310.68 | 304.20 | 308.56 | 7.4M |
| 2024-07-08 | 303.92 | 306.41 | 302.74 | 304.90 | 2.5M |
| 2024-07-05 | 301.68 | 307.33 | 301.57 | 304.38 | 2.9M |
| 2024-07-04 | 298.26 | 300.75 | 297.04 | 300.72 | 2.2M |
| 2024-07-03 | 300.12 | 301.99 | 297.42 | 298.78 | 2.3M |
| 2024-07-02 | 301.84 | 302.93 | 298.52 | 298.73 | 2.7M |
| 2024-07-01 | 301.54 | 305.14 | 300.42 | 304.53 | 3.5M |
| 2024-06-28 | 297.30 | 301.99 | 296.94 | 301.99 | 4.0M |
| 2024-06-27 | 293.95 | 296.10 | 292.39 | 295.93 | 2.8M |
| 2024-06-26 | 296.66 | 296.92 | 294.39 | 296.19 | 2.7M |
| 2024-06-25 | 298.49 | 299.59 | 295.44 | 298.86 | 2.3M |
| 2024-06-24 | 297.25 | 298.42 | 296.03 | 296.68 | 2.5M |
| 2024-06-21 | 299.55 | 300.26 | 297.09 | 298.68 | 3.9M |
| 2024-06-20 | 296.75 | 301.31 | 295.52 | 299.87 | 5.1M |
| 2024-06-19 | 293.41 | 298.27 | 292.40 | 296.66 | 4.1M |
| 2024-06-18 | 295.54 | 295.90 | 290.43 | 291.92 | 3.9M |
| 2024-06-17 | 298.68 | 299.62 | 293.93 | 294.53 | 4.0M |
| 2024-06-14 | 299.15 | 299.59 | 296.63 | 298.26 | 3.6M |
| 2024-06-13 | 301.87 | 305.97 | 297.89 | 298.33 | 9.0M |
| 2024-06-12 | 297.54 | 299.53 | 296.44 | 299.46 | 2.6M |
| 2024-06-11 | 300.78 | 301.40 | 296.56 | 297.04 | 3.2M |
| 2024-06-10 | 298.69 | 301.59 | 296.86 | 299.20 | 3.3M |
| 2024-06-07 | 301.59 | 304.28 | 300.74 | 301.70 | 3.3M |
| 2024-06-05 | 302.53 | 303.46 | 300.41 | 301.02 | 6.3M |
| 2024-06-04 | 304.49 | 304.83 | 301.50 | 301.85 | 3.0M |
| 2024-06-03 | 302.90 | 307.67 | 302.02 | 306.39 | 3.7M |
| 2024-05-31 | 303.04 | 304.90 | 300.67 | 301.32 | 5.6M |
| 2024-05-30 | 301.65 | 304.28 | 299.95 | 300.66 | 2.9M |
| 2024-05-29 | 306.92 | 307.63 | 302.34 | 303.44 | 3.5M |
| 2024-05-28 | 309.99 | 310.22 | 307.05 | 307.69 | 3.0M |
| 2024-05-27 | 306.81 | 311.29 | 306.81 | 310.65 | 3.7M |
| 2024-05-24 | 305.90 | 306.29 | 304.07 | 304.72 | 2.8M |
| 2024-05-23 | 309.95 | 311.42 | 308.28 | 309.21 | 2.6M |
| 2024-05-22 | 310.00 | 312.59 | 308.84 | 310.81 | 2.9M |
| 2024-05-21 | 313.17 | 313.29 | 310.14 | 311.35 | 3.0M |
| 2024-05-20 | 316.92 | 317.97 | 313.94 | 315.03 | 3.1M |
| 2024-05-17 | 318.48 | 319.41 | 314.38 | 315.60 | 3.3M |
| 2024-05-16 | 321.67 | 322.40 | 317.45 | 319.67 | 4.1M |
| 2024-05-14 | 318.63 | 320.25 | 316.21 | 318.04 | 2.8M |
| 2024-05-13 | 319.36 | 320.48 | 317.15 | 318.00 | 2.6M |
| 2024-05-10 | 321.84 | 322.96 | 318.48 | 318.67 | 3.4M |
| 2024-05-09 | 322.98 | 324.44 | 318.80 | 318.80 | 3.5M |
| 2024-05-08 | 322.08 | 323.35 | 319.97 | 322.82 | 2.9M |
| 2024-05-07 | 320.06 | 321.91 | 318.34 | 321.79 | 3.2M |
| 2024-05-03 | 321.18 | 321.26 | 315.89 | 317.24 | 2.9M |
| 2024-05-02 | 322.42 | 324.13 | 318.78 | 319.64 | 3.1M |
| 2024-05-01 | 321.37 | 325.70 | 320.82 | 324.32 | 5.7M |
| 2024-04-30 | 321.37 | 325.70 | 320.82 | 324.32 | 5.7M |
| 2024-04-29 | 319.62 | 323.35 | 317.87 | 322.13 | 4.4M |
| 2024-04-26 | 315.01 | 319.25 | 313.47 | 317.38 | 3.0M |
| 2024-04-25 | 313.52 | 316.74 | 312.72 | 314.43 | 2.7M |
| 2024-04-24 | 315.64 | 316.68 | 314.01 | 314.96 | 2.8M |
| 2024-04-23 | 310.07 | 314.55 | 310.01 | 313.88 | 3.8M |
| 2024-04-22 | 303.20 | 311.51 | 302.13 | 311.49 | 4.2M |
| 2024-04-19 | 296.94 | 299.42 | 291.85 | 298.47 | 4.4M |
| 2024-04-18 | 297.10 | 302.14 | 295.26 | 301.19 | 2.7M |
| 2024-04-17 | 301.96 | 303.47 | 293.89 | 294.49 | 3.5M |
| 2024-04-16 | 302.32 | 304.27 | 300.57 | 302.40 | 3.9M |
| 2024-04-15 | 300.04 | 306.28 | 298.16 | 305.00 | 3.1M |
| 2024-04-12 | 304.73 | 305.70 | 300.66 | 301.04 | 3.4M |
| 2024-04-11 | 304.58 | 308.04 | 301.44 | 307.62 | 5.1M |
| 2024-04-09 | 315.27 | 316.78 | 311.55 | 311.77 | 3.3M |
| 2024-04-08 | 315.63 | 316.28 | 312.85 | 313.95 | 2.8M |
| 2024-04-05 | 311.47 | 316.00 | 310.03 | 315.11 | 3.4M |
| 2024-04-04 | 317.85 | 321.01 | 314.32 | 314.99 | 5.9M |
| 2024-04-03 | 317.70 | 320.89 | 314.04 | 314.89 | 14.3M |
| 2024-04-02 | 317.46 | 318.21 | 314.45 | 315.23 | 4.3M |
| 2024-04-01 | 320.23 | 320.71 | 317.70 | 319.34 | 2.9M |
| 2024-03-29 | 321.51 | 321.96 | 317.81 | 317.81 | 3.5M |
| 2024-03-28 | 318.94 | 321.42 | 317.58 | 321.18 | 3.4M |
| 2024-03-27 | 316.90 | 319.33 | 316.33 | 318.56 | 3.7M |
| 2024-03-26 | 318.89 | 320.09 | 317.61 | 318.08 | 4.2M |
| 2024-03-25 | 321.13 | 321.17 | 316.64 | 317.30 | 4.8M |
| 2024-03-22 | 325.97 | 327.71 | 321.72 | 322.32 | 4.3M |
| 2024-03-21 | 322.66 | 326.84 | 322.13 | 326.84 | 4.5M |
| 2024-03-20 | 318.64 | 320.21 | 316.55 | 318.92 | 3.7M |
| 2024-03-19 | 318.67 | 320.22 | 315.33 | 315.38 | 5.1M |
| 2024-03-18 | 321.00 | 321.00 | 316.60 | 319.23 | 4.6M |
| 2024-03-15 | 330.32 | 331.51 | 320.69 | 320.78 | 16.2M |
| 2024-03-14 | 326.09 | 331.58 | 324.46 | 330.68 | 8.4M |
| 2024-03-13 | 327.74 | 327.85 | 322.50 | 324.35 | 6.8M |
| 2024-03-12 | 330.40 | 330.41 | 324.42 | 326.32 | 11.0M |
| 2024-03-11 | 330.62 | 333.87 | 328.39 | 328.63 | 7.0M |
| 2024-03-08 | 327.92 | 330.45 | 325.37 | 330.45 | 4.8M |
| 2024-03-07 | 325.74 | 328.05 | 321.31 | 323.45 | 4.7M |
| 2024-03-06 | 323.98 | 326.65 | 322.37 | 325.51 | 6.1M |
| 2024-03-05 | 323.20 | 329.18 | 322.35 | 325.70 | 7.1M |
| 2024-03-04 | 328.44 | 329.57 | 324.79 | 324.92 | 6.5M |
| 2024-02-29 | 326.82 | 329.19 | 322.32 | 323.78 | 9.7M |
| 2024-02-28 | 316.69 | 328.66 | 314.23 | 327.63 | 7.6M |
| 2024-02-27 | 319.23 | 320.73 | 314.75 | 315.13 | 5.8M |
| 2024-02-26 | 325.53 | 325.53 | 316.70 | 318.80 | 6.8M |
| 2024-02-23 | 327.96 | 332.06 | 323.54 | 323.64 | 5.5M |
| 2024-02-22 | 325.66 | 327.80 | 322.32 | 326.62 | 4.4M |
| 2024-02-21 | 324.88 | 328.21 | 322.89 | 324.51 | 5.3M |
| 2024-02-20 | 331.67 | 332.51 | 322.11 | 323.78 | 6.2M |
| 2024-02-19 | 328.59 | 334.95 | 328.37 | 332.36 | 7.3M |
| 2024-02-16 | 318.73 | 325.46 | 317.95 | 325.34 | 7.3M |
| 2024-02-15 | 319.23 | 321.78 | 317.22 | 317.26 | 7.2M |
| 2024-02-14 | 317.64 | 318.17 | 314.56 | 315.26 | 7.2M |
| 2024-02-13 | 320.57 | 322.85 | 319.16 | 320.47 | 7.5M |
| 2024-02-08 | 317.35 | 320.95 | 316.90 | 319.17 | 7.5M |
| 2024-02-07 | 312.41 | 317.96 | 310.39 | 317.45 | 7.0M |
| 2024-02-06 | 313.89 | 315.35 | 309.19 | 310.82 | 8.7M |
| 2024-02-05 | 314.21 | 318.92 | 309.39 | 316.00 | 16.4M |
| 2024-02-02 | 318.41 | 318.68 | 307.49 | 314.27 | 10.2M |
| 2024-02-01 | 306.51 | 316.58 | 305.55 | 316.58 | 11.4M |
| 2024-01-31 | 304.55 | 305.52 | 300.06 | 305.52 | 10.2M |
| 2024-01-30 | 306.07 | 309.78 | 303.31 | 303.85 | 5.3M |
| 2024-01-29 | 295.27 | 306.23 | 294.60 | 304.01 | 4.4M |
| 2024-01-26 | 290.85 | 297.11 | 289.18 | 295.20 | 3.1M |
| 2024-01-25 | 285.17 | 291.80 | 284.64 | 291.03 | 2.7M |
| 2024-01-24 | 288.22 | 288.67 | 284.65 | 285.89 | 3.2M |
| 2024-01-23 | 286.23 | 287.49 | 283.60 | 287.49 | 2.9M |
| 2024-01-22 | 290.47 | 291.66 | 284.89 | 284.89 | 3.7M |
| 2024-01-19 | 289.92 | 292.19 | 287.81 | 290.02 | 2.6M |
| 2024-01-18 | 288.82 | 291.10 | 287.32 | 287.57 | 3.2M |
| 2024-01-17 | 296.27 | 296.45 | 288.86 | 289.29 | 4.0M |
| 2024-01-16 | 297.06 | 298.49 | 294.72 | 295.84 | 2.6M |
| 2024-01-15 | 300.93 | 300.97 | 296.94 | 297.91 | 3.1M |
| 2024-01-12 | 302.01 | 303.42 | 299.80 | 301.20 | 2.7M |
| 2024-01-11 | 305.99 | 306.80 | 301.23 | 301.23 | 5.8M |
| 2024-01-10 | 303.02 | 305.94 | 300.96 | 304.67 | 4.5M |
| 2024-01-09 | 299.85 | 302.89 | 298.47 | 301.86 | 3.5M |
| 2024-01-08 | 296.45 | 299.80 | 294.80 | 296.47 | 2.8M |
| 2024-01-05 | 299.17 | 299.48 | 296.08 | 296.66 | 4.3M |
| 2024-01-04 | 300.64 | 302.79 | 299.19 | 299.21 | 3.4M |
| 2024-01-03 | 304.36 | 304.36 | 299.84 | 302.09 | 5.4M |
| 2024-01-02 | 309.02 | 309.21 | 304.34 | 305.79 | 4.3M |