278.95
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 274.50 | 279.95 | 273.75 | 278.95 | 4.6M |
| 2025-10-01 | 278.95 | 280.75 | 273.90 | 274.50 | 3.2M |
| 2025-09-30 | 279.40 | 280.60 | 275.45 | 278.80 | 3.4M |
| 2025-09-29 | 268.10 | 280.30 | 267.45 | 278.55 | 10.1M |
| 2025-09-26 | 270.20 | 270.40 | 266.10 | 266.90 | 1.9M |
| 2025-09-25 | 270.50 | 273.25 | 269.80 | 270.20 | 1.8M |
| 2025-09-24 | 274.25 | 275.75 | 270.25 | 270.95 | 2.2M |
| 2025-09-23 | 276.05 | 277.75 | 274.30 | 275.95 | 0.9M |
| 2025-09-22 | 278.40 | 279.75 | 275.05 | 275.90 | 1.4M |
| 2025-09-19 | 279.00 | 279.95 | 277.70 | 278.40 | 2.7M |
| 2025-09-18 | 281.05 | 282.00 | 278.20 | 279.65 | 1.4M |
| 2025-09-17 | 280.05 | 282.80 | 279.75 | 280.90 | 1.5M |
| 2025-09-16 | 279.00 | 281.25 | 277.80 | 279.30 | 1.8M |
| 2025-09-15 | 278.00 | 279.00 | 275.90 | 277.75 | 0.9M |
| 2025-09-12 | 279.50 | 282.10 | 277.00 | 277.95 | 2.2M |
| 2025-09-11 | 275.50 | 280.40 | 274.05 | 278.75 | 2.2M |
| 2025-09-10 | 273.50 | 276.00 | 273.40 | 275.70 | 1.2M |
| 2025-09-09 | 274.20 | 276.00 | 272.55 | 273.10 | 0.9M |
| 2025-09-08 | 274.00 | 277.25 | 273.40 | 274.05 | 1.0M |
| 2025-09-05 | 275.00 | 275.55 | 271.60 | 273.20 | 1.0M |
| 2025-09-04 | 277.90 | 279.25 | 273.70 | 274.40 | 1.3M |
| 2025-09-03 | 278.75 | 278.75 | 275.35 | 277.15 | 0.8M |
| 2025-09-02 | 277.25 | 280.40 | 275.65 | 277.45 | 1.1M |
| 2025-09-01 | 270.00 | 277.85 | 269.70 | 277.30 | 1.7M |
| 2025-08-29 | 271.60 | 274.35 | 268.80 | 269.50 | 2.4M |
| 2025-08-28 | 271.65 | 274.50 | 268.65 | 271.60 | 3.2M |
| 2025-08-26 | 273.45 | 274.50 | 267.90 | 268.80 | 4.7M |
| 2025-08-25 | 277.20 | 277.40 | 272.20 | 273.60 | 1.3M |
| 2025-08-22 | 278.20 | 279.15 | 276.30 | 276.95 | 0.6M |
| 2025-08-21 | 280.60 | 281.80 | 277.50 | 278.20 | 0.8M |
| 2025-08-20 | 280.10 | 282.35 | 278.35 | 280.15 | 1.3M |
| 2025-08-19 | 275.00 | 283.35 | 273.10 | 282.90 | 2.5M |
| 2025-08-18 | 273.00 | 275.25 | 270.10 | 273.75 | 1.6M |
| 2025-08-14 | 276.10 | 276.40 | 271.35 | 271.90 | 1.5M |
| 2025-08-13 | 279.85 | 280.30 | 274.30 | 274.95 | 1.8M |
| 2025-08-12 | 273.35 | 281.80 | 272.25 | 279.55 | 1.8M |
| 2025-08-11 | 273.50 | 274.00 | 270.10 | 273.10 | 0.8M |
| 2025-08-08 | 278.00 | 279.75 | 272.05 | 273.25 | 2.5M |
| 2025-08-07 | 272.60 | 280.00 | 270.55 | 278.00 | 2.0M |
| 2025-08-06 | 278.05 | 278.45 | 271.05 | 272.60 | 1.2M |
| 2025-08-05 | 282.60 | 282.75 | 275.25 | 276.35 | 1.4M |
| 2025-08-04 | 281.40 | 284.00 | 278.50 | 282.10 | 1.2M |
| 2025-08-01 | 288.20 | 288.90 | 280.00 | 280.75 | 1.1M |
| 2025-07-31 | 291.00 | 291.40 | 287.40 | 288.20 | 1.4M |
| 2025-07-30 | 294.30 | 294.30 | 290.25 | 292.05 | 1.6M |
| 2025-07-29 | 300.00 | 301.05 | 291.20 | 292.85 | 2.6M |
| 2025-07-28 | 297.60 | 307.55 | 296.30 | 301.40 | 2.5M |
| 2025-07-25 | 307.65 | 308.65 | 300.35 | 301.75 | 2.5M |
| 2025-07-24 | 306.90 | 308.45 | 305.40 | 307.65 | 1.6M |
| 2025-07-23 | 303.55 | 307.20 | 302.05 | 306.75 | 1.9M |
| 2025-07-22 | 304.00 | 305.05 | 302.25 | 303.25 | 1.6M |
| 2025-07-21 | 303.95 | 305.10 | 301.75 | 304.00 | 1.2M |
| 2025-07-18 | 310.90 | 310.90 | 303.60 | 303.95 | 1.7M |
| 2025-07-17 | 311.30 | 312.90 | 309.95 | 310.90 | 2.1M |
| 2025-07-16 | 312.75 | 313.40 | 308.05 | 310.45 | 2.9M |
| 2025-07-15 | 305.95 | 312.80 | 305.25 | 312.40 | 4.4M |
| 2025-07-14 | 300.00 | 306.30 | 297.65 | 303.80 | 5.0M |
| 2025-07-11 | 305.00 | 308.20 | 299.15 | 299.85 | 2.6M |
| 2025-07-10 | 306.00 | 307.60 | 302.95 | 305.05 | 3.2M |
| 2025-07-09 | 306.70 | 308.25 | 303.75 | 305.60 | 3.1M |
| 2025-07-08 | 308.00 | 308.90 | 302.70 | 305.15 | 2.8M |
| 2025-07-07 | 304.05 | 308.40 | 299.50 | 307.50 | 9.2M |
| 2025-07-04 | 298.50 | 301.60 | 294.80 | 299.75 | 3.5M |
| 2025-07-03 | 302.05 | 303.25 | 298.85 | 300.90 | 4.0M |
| 2025-07-02 | 299.80 | 303.00 | 297.90 | 302.00 | 2.0M |
| 2025-07-01 | 303.00 | 304.30 | 298.30 | 299.95 | 3.8M |
| 2025-06-30 | 304.00 | 305.15 | 299.95 | 301.90 | 2.4M |
| 2025-06-27 | 301.05 | 310.00 | 301.05 | 302.40 | 5.8M |
| 2025-06-26 | 297.00 | 300.45 | 296.00 | 299.80 | 2.8M |
| 2025-06-25 | 301.85 | 301.85 | 295.95 | 296.40 | 1.8M |
| 2025-06-24 | 299.00 | 302.30 | 297.50 | 299.20 | 1.8M |
| 2025-06-23 | 294.40 | 297.85 | 291.30 | 296.35 | 1.5M |
| 2025-06-20 | 292.80 | 296.45 | 291.70 | 295.40 | 2.0M |
| 2025-06-19 | 297.15 | 297.95 | 290.10 | 291.10 | 1.3M |
| 2025-06-18 | 297.10 | 299.30 | 295.40 | 297.15 | 0.7M |
| 2025-06-17 | 300.60 | 301.30 | 295.60 | 297.10 | 1.3M |
| 2025-06-16 | 301.00 | 303.00 | 296.10 | 300.60 | 1.7M |
| 2025-06-13 | 290.10 | 304.85 | 290.10 | 301.00 | 1.3M |
| 2025-06-12 | 310.00 | 310.95 | 301.85 | 303.60 | 1.3M |
| 2025-06-11 | 307.05 | 313.10 | 307.05 | 309.35 | 3.3M |
| 2025-06-10 | 313.00 | 313.55 | 306.60 | 308.05 | 3.9M |
| 2025-06-09 | 308.40 | 312.00 | 304.65 | 310.65 | 1.8M |
| 2025-06-06 | 308.40 | 309.55 | 305.50 | 305.95 | 0.6M |
| 2025-06-05 | 309.00 | 309.95 | 306.55 | 308.30 | 1.3M |
| 2025-06-04 | 305.75 | 307.95 | 303.65 | 307.45 | 0.9M |
| 2025-06-03 | 301.80 | 309.25 | 301.80 | 305.20 | 1.9M |
| 2025-06-02 | 307.00 | 308.75 | 303.45 | 304.85 | 1.8M |
| 2025-05-30 | 314.00 | 315.70 | 306.00 | 307.30 | 4.7M |
| 2025-05-29 | 313.90 | 315.30 | 309.80 | 314.00 | 3.6M |
| 2025-05-28 | 316.50 | 317.70 | 312.15 | 312.85 | 2.2M |
| 2025-05-27 | 312.00 | 320.50 | 312.00 | 316.85 | 2.2M |
| 2025-05-26 | 320.00 | 325.00 | 317.80 | 318.30 | 2.2M |
| 2025-05-23 | 319.20 | 323.30 | 318.25 | 319.90 | 1.3M |
| 2025-05-22 | 321.75 | 322.00 | 316.70 | 320.25 | 1.2M |
| 2025-05-21 | 316.70 | 323.35 | 310.70 | 321.75 | 3.4M |
| 2025-05-20 | 317.95 | 321.00 | 310.55 | 316.80 | 4.2M |
| 2025-05-19 | 321.10 | 324.10 | 319.00 | 320.80 | 1.5M |
| 2025-05-16 | 321.00 | 323.25 | 316.70 | 320.60 | 1.3M |
| 2025-05-15 | 316.00 | 326.50 | 313.60 | 319.80 | 4.8M |
| 2025-05-14 | 314.15 | 318.90 | 308.85 | 316.10 | 2.1M |
| 2025-05-13 | 316.35 | 316.85 | 311.00 | 312.55 | 1.1M |
| 2025-05-12 | 312.00 | 316.50 | 310.35 | 314.30 | 1.4M |
| 2025-05-09 | 299.05 | 311.00 | 298.05 | 307.95 | 1.7M |
| 2025-05-08 | 306.55 | 312.00 | 301.95 | 305.35 | 2.0M |
| 2025-05-07 | 305.00 | 309.80 | 302.60 | 306.55 | 2.3M |
| 2025-05-06 | 314.85 | 315.00 | 305.70 | 307.05 | 2.1M |
| 2025-05-05 | 315.00 | 318.90 | 312.20 | 314.90 | 4.5M |
| 2025-05-02 | 313.75 | 320.25 | 310.15 | 312.40 | 2.3M |
| 2025-04-30 | 311.00 | 317.50 | 308.70 | 313.75 | 4.0M |
| 2025-04-29 | 311.35 | 314.95 | 308.80 | 309.80 | 2.3M |
| 2025-04-28 | 309.00 | 314.05 | 306.50 | 310.30 | 2.1M |
| 2025-04-25 | 313.65 | 315.35 | 305.10 | 309.40 | 3.3M |
| 2025-04-24 | 315.45 | 317.50 | 306.55 | 312.65 | 2.5M |
| 2025-04-23 | 314.60 | 316.70 | 308.70 | 315.45 | 1.5M |
| 2025-04-22 | 314.95 | 319.00 | 312.50 | 313.55 | 1.8M |
| 2025-04-21 | 304.25 | 315.00 | 302.25 | 313.60 | 1.6M |
| 2025-04-17 | 300.40 | 305.45 | 299.25 | 303.95 | 2.4M |
| 2025-04-16 | 295.75 | 301.90 | 293.15 | 300.45 | 2.4M |
| 2025-04-15 | 288.25 | 296.80 | 287.55 | 295.85 | 2.4M |
| 2025-04-11 | 288.95 | 288.95 | 283.05 | 284.90 | 1.5M |
| 2025-04-09 | 284.00 | 289.20 | 281.05 | 286.60 | 2.1M |
| 2025-04-08 | 279.20 | 286.30 | 270.60 | 285.30 | 1.8M |
| 2025-04-07 | 273.35 | 278.10 | 269.60 | 275.85 | 1.2M |
| 2025-04-04 | 298.95 | 300.00 | 281.10 | 283.90 | 1.0M |
| 2025-04-03 | 297.10 | 299.35 | 291.45 | 298.85 | 1.4M |
| 2025-04-02 | 297.80 | 299.95 | 293.85 | 298.95 | 1.8M |
| 2025-04-01 | 292.00 | 299.85 | 290.75 | 297.30 | 1.8M |
| 2025-03-28 | 294.80 | 297.40 | 290.70 | 293.60 | 2.0M |
| 2025-03-27 | 294.95 | 296.20 | 288.50 | 294.15 | 2.2M |
| 2025-03-26 | 298.00 | 303.30 | 295.05 | 296.05 | 3.4M |
| 2025-03-25 | 304.45 | 306.75 | 295.40 | 297.50 | 1.8M |
| 2025-03-24 | 302.00 | 308.35 | 302.00 | 304.20 | 1.4M |
| 2025-03-21 | 295.10 | 305.45 | 294.60 | 301.25 | 5.2M |
| 2025-03-20 | 297.50 | 299.20 | 295.15 | 297.55 | 1.4M |
| 2025-03-19 | 287.30 | 298.15 | 287.15 | 297.50 | 2.2M |
| 2025-03-18 | 285.25 | 288.90 | 284.35 | 286.50 | 1.7M |
| 2025-03-17 | 281.00 | 289.70 | 279.40 | 284.10 | 2.1M |
| 2025-03-13 | 286.45 | 286.50 | 279.30 | 281.00 | 2.3M |
| 2025-03-12 | 287.90 | 289.90 | 282.05 | 285.25 | 1.5M |
| 2025-03-11 | 275.05 | 286.25 | 274.05 | 285.35 | 1.8M |
| 2025-03-10 | 284.00 | 287.25 | 275.35 | 278.20 | 2.0M |
| 2025-03-07 | 289.70 | 290.55 | 284.55 | 285.90 | 1.5M |
| 2025-03-06 | 288.10 | 292.35 | 282.40 | 288.65 | 2.4M |
| 2025-03-05 | 280.15 | 287.80 | 280.15 | 286.70 | 1.6M |
| 2025-03-04 | 275.00 | 281.20 | 269.80 | 280.15 | 3.0M |
| 2025-03-03 | 281.20 | 284.70 | 273.55 | 280.25 | 2.1M |
| 2025-02-28 | 297.65 | 299.25 | 280.10 | 283.30 | 5.0M |
| 2025-02-27 | 291.00 | 299.85 | 285.90 | 298.30 | 4.9M |
| 2025-02-25 | 301.50 | 302.45 | 291.00 | 291.50 | 3.4M |
| 2025-02-24 | 300.00 | 306.00 | 297.00 | 304.65 | 2.1M |
| 2025-02-21 | 306.70 | 306.70 | 298.10 | 301.55 | 1.7M |
| 2025-02-20 | 299.60 | 308.50 | 297.05 | 306.85 | 2.3M |
| 2025-02-19 | 288.20 | 299.40 | 286.00 | 298.35 | 1.5M |
| 2025-02-18 | 284.90 | 288.90 | 278.05 | 288.20 | 1.3M |
| 2025-02-17 | 286.65 | 290.50 | 280.25 | 284.90 | 2.2M |
| 2025-02-14 | 297.85 | 298.30 | 282.55 | 286.65 | 2.4M |
| 2025-02-13 | 301.45 | 304.50 | 295.50 | 297.05 | 1.3M |
| 2025-02-12 | 302.00 | 303.85 | 289.45 | 301.40 | 1.9M |
| 2025-02-11 | 313.30 | 314.65 | 297.60 | 302.10 | 1.6M |
| 2025-02-10 | 315.45 | 318.90 | 312.10 | 313.30 | 1.7M |
| 2025-02-07 | 310.10 | 317.95 | 309.55 | 315.45 | 2.2M |
| 2025-02-06 | 319.00 | 319.40 | 309.05 | 310.50 | 1.6M |
| 2025-02-05 | 309.50 | 319.15 | 309.00 | 317.50 | 2.4M |
| 2025-02-04 | 307.40 | 309.90 | 305.05 | 307.95 | 1.8M |
| 2025-02-03 | 308.75 | 308.75 | 301.70 | 305.35 | 1.7M |
| 2025-02-01 | 314.60 | 314.85 | 303.85 | 308.80 | 1.0M |
| 2025-01-31 | 301.00 | 317.00 | 300.10 | 316.20 | 1.7M |
| 2025-01-30 | 301.40 | 304.45 | 297.75 | 300.60 | 1.9M |
| 2025-01-29 | 291.35 | 302.20 | 289.00 | 301.40 | 2.6M |
| 2025-01-28 | 305.00 | 314.90 | 288.35 | 290.55 | 6.7M |
| 2025-01-27 | 319.00 | 320.70 | 308.75 | 310.80 | 2.5M |
| 2025-01-24 | 331.00 | 331.60 | 320.10 | 322.70 | 1.0M |
| 2025-01-23 | 321.20 | 331.65 | 318.60 | 330.65 | 1.1M |
| 2025-01-22 | 325.40 | 327.20 | 318.25 | 322.70 | 1.6M |
| 2025-01-21 | 321.20 | 331.85 | 321.00 | 325.40 | 2.5M |
| 2025-01-20 | 324.80 | 325.15 | 317.80 | 321.20 | 1.3M |
| 2025-01-17 | 329.15 | 332.40 | 322.80 | 324.80 | 1.7M |
| 2025-01-16 | 326.90 | 330.60 | 326.00 | 329.00 | 1.3M |
| 2025-01-15 | 327.00 | 329.00 | 322.70 | 326.30 | 1.5M |
| 2025-01-14 | 315.85 | 326.30 | 315.50 | 325.50 | 2.6M |
| 2025-01-13 | 318.85 | 319.05 | 313.20 | 314.90 | 1.9M |
| 2025-01-10 | 326.80 | 328.95 | 319.30 | 320.35 | 1.7M |
| 2025-01-09 | 332.00 | 335.45 | 325.80 | 326.90 | 3.5M |
| 2025-01-08 | 331.90 | 337.30 | 329.40 | 331.00 | 3.7M |
| 2025-01-07 | 327.90 | 333.25 | 327.00 | 330.45 | 4.8M |
| 2025-01-06 | 330.85 | 330.85 | 323.00 | 328.40 | 2.6M |
| 2025-01-03 | 331.55 | 334.25 | 329.00 | 329.45 | 6.2M |
| 2025-01-02 | 344.65 | 346.50 | 317.80 | 327.75 | 21.7M |
| 2025-01-01 | 346.95 | 349.35 | 343.25 | 347.60 | 0.7M |