302.25
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 302.81 | 305.18 | 300.72 | 302.25 | 3.8M |
| 2025-09-26 | 306.68 | 307.50 | 300.84 | 301.76 | 3.5M |
| 2025-09-25 | 310.43 | 311.66 | 306.01 | 306.01 | 3.3M |
| 2025-09-24 | 308.23 | 311.48 | 306.80 | 310.23 | 3.2M |
| 2025-09-23 | 310.60 | 311.65 | 306.77 | 308.80 | 4.9M |
| 2025-09-22 | 309.29 | 313.09 | 309.29 | 310.30 | 3.6M |
| 2025-09-19 | 319.13 | 319.13 | 309.26 | 309.26 | 10.7M |
| 2025-09-18 | 314.67 | 323.58 | 313.59 | 321.50 | 6.9M |
| 2025-09-17 | 310.66 | 314.97 | 308.65 | 314.93 | 4.7M |
| 2025-09-16 | 311.74 | 315.95 | 308.99 | 309.58 | 4.2M |
| 2025-09-15 | 308.86 | 314.29 | 308.75 | 311.53 | 4.1M |
| 2025-09-12 | 309.46 | 309.98 | 304.93 | 307.41 | 3.8M |
| 2025-09-11 | 305.97 | 309.69 | 305.84 | 307.86 | 3.3M |
| 2025-09-10 | 310.57 | 311.44 | 305.83 | 306.21 | 3.8M |
| 2025-09-09 | 310.78 | 311.75 | 307.59 | 309.52 | 3.8M |
| 2025-09-08 | 303.39 | 311.12 | 303.39 | 310.86 | 4.3M |
| 2025-09-05 | 301.83 | 303.81 | 301.01 | 302.75 | 4.6M |
| 2025-09-04 | 296.75 | 301.32 | 296.75 | 300.62 | 3.7M |
| 2025-09-03 | 294.67 | 297.32 | 292.51 | 296.33 | 5.3M |
| 2025-09-02 | 300.90 | 301.39 | 293.08 | 293.08 | 4.4M |
| 2025-09-01 | 300.35 | 303.78 | 300.35 | 301.99 | 3.6M |
| 2025-08-29 | 300.85 | 302.79 | 298.56 | 300.42 | 4.9M |
| 2025-08-28 | 307.77 | 309.64 | 300.60 | 300.70 | 5.9M |
| 2025-08-27 | 313.37 | 313.57 | 305.88 | 307.51 | 4.2M |
| 2025-08-26 | 312.88 | 316.53 | 311.27 | 312.77 | 4.9M |
| 2025-08-25 | 313.61 | 315.49 | 313.38 | 314.78 | 2.9M |
| 2025-08-22 | 309.90 | 313.31 | 309.17 | 312.99 | 3.4M |
| 2025-08-21 | 309.08 | 311.86 | 307.57 | 310.64 | 3.4M |
| 2025-08-20 | 307.49 | 311.32 | 307.31 | 310.10 | 5.5M |
| 2025-08-19 | 305.17 | 309.76 | 304.42 | 309.36 | 6.5M |
| 2025-08-18 | 302.86 | 305.93 | 302.86 | 304.94 | 5.4M |
| 2025-08-15 | 307.49 | 307.49 | 302.13 | 302.49 | 6.4M |
| 2025-08-14 | 307.11 | 307.82 | 304.40 | 306.89 | 11.8M |
| 2025-08-13 | 310.67 | 312.40 | 306.15 | 307.24 | 4.6M |
| 2025-08-12 | 312.95 | 314.18 | 307.74 | 308.62 | 4.7M |
| 2025-08-11 | 318.11 | 319.07 | 311.73 | 313.15 | 4.4M |
| 2025-08-08 | 313.76 | 319.86 | 313.76 | 317.53 | 3.2M |
| 2025-08-07 | 314.71 | 317.24 | 309.86 | 313.73 | 5.8M |
| 2025-08-06 | 320.30 | 323.94 | 311.16 | 314.11 | 8.1M |
| 2025-08-05 | 320.93 | 322.56 | 318.91 | 320.06 | 4.3M |
| 2025-08-04 | 315.41 | 319.98 | 315.41 | 318.79 | 3.9M |
| 2025-08-01 | 317.31 | 318.09 | 311.83 | 314.01 | 6.9M |
| 2025-07-31 | 322.11 | 324.75 | 318.11 | 319.70 | 9.6M |
| 2025-07-30 | 322.76 | 325.45 | 319.55 | 321.39 | 4.5M |
| 2025-07-29 | 323.90 | 326.58 | 323.30 | 323.72 | 2.7M |
| 2025-07-28 | 330.10 | 331.66 | 323.00 | 323.00 | 4.0M |
| 2025-07-25 | 326.71 | 329.38 | 325.64 | 329.13 | 3.7M |
| 2025-07-24 | 327.60 | 328.82 | 325.69 | 327.90 | 9.6M |
| 2025-07-23 | 322.34 | 327.04 | 322.34 | 324.66 | 3.5M |
| 2025-07-22 | 322.79 | 322.79 | 318.44 | 320.96 | 2.7M |
| 2025-07-21 | 317.47 | 323.94 | 316.73 | 323.29 | 5.5M |
| 2025-07-18 | 316.10 | 324.91 | 314.71 | 317.34 | 6.8M |
| 2025-07-17 | 312.25 | 315.97 | 311.29 | 314.94 | 4.5M |
| 2025-07-16 | 313.86 | 318.39 | 310.90 | 310.90 | 5.5M |
| 2025-07-15 | 317.87 | 320.24 | 315.10 | 315.10 | 3.8M |
| 2025-07-14 | 319.45 | 319.79 | 314.23 | 316.97 | 5.2M |
| 2025-07-11 | 323.52 | 325.37 | 321.01 | 321.65 | 3.7M |
| 2025-07-10 | 324.80 | 327.60 | 323.96 | 324.94 | 4.4M |
| 2025-07-09 | 318.38 | 324.26 | 317.24 | 324.19 | 5.0M |
| 2025-07-08 | 318.52 | 320.31 | 315.30 | 318.08 | 3.7M |
| 2025-07-07 | 313.88 | 318.08 | 313.60 | 317.95 | 2.9M |
| 2025-07-04 | 315.25 | 315.49 | 312.64 | 313.39 | 2.9M |
| 2025-07-03 | 315.05 | 317.33 | 313.80 | 317.31 | 3.4M |
| 2025-07-02 | 317.10 | 317.33 | 312.85 | 314.00 | 4.8M |
| 2025-07-01 | 315.41 | 319.42 | 314.67 | 317.80 | 5.1M |
| 2025-06-30 | 306.64 | 315.12 | 306.64 | 314.19 | 4.7M |
| 2025-06-27 | 305.75 | 305.93 | 302.37 | 305.33 | 3.9M |
| 2025-06-26 | 307.02 | 307.83 | 303.81 | 304.77 | 3.6M |
| 2025-06-25 | 306.41 | 306.41 | 304.46 | 305.52 | 3.9M |
| 2025-06-24 | 299.19 | 307.84 | 298.74 | 306.23 | 4.8M |
| 2025-06-23 | 293.07 | 297.46 | 292.94 | 296.38 | 4.7M |
| 2025-06-20 | 296.65 | 299.75 | 295.53 | 296.53 | 11.1M |
| 2025-06-19 | 299.89 | 299.98 | 295.02 | 295.24 | 3.4M |
| 2025-06-18 | 302.16 | 303.82 | 301.19 | 302.86 | 5.2M |
| 2025-06-17 | 304.39 | 304.43 | 302.09 | 303.07 | 3.9M |
| 2025-06-16 | 306.84 | 307.91 | 303.30 | 307.20 | 4.3M |
| 2025-06-13 | 308.09 | 308.09 | 303.59 | 306.63 | 4.3M |
| 2025-06-12 | 315.48 | 315.78 | 310.84 | 310.96 | 4.0M |
| 2025-06-11 | 315.11 | 318.40 | 314.66 | 316.70 | 3.8M |
| 2025-06-10 | 318.18 | 318.18 | 314.09 | 316.90 | 5.0M |
| 2025-06-09 | 320.45 | 322.98 | 319.58 | 319.85 | 3.3M |
| 2025-06-06 | 322.63 | 323.50 | 320.47 | 320.75 | 3.3M |
| 2025-06-05 | 323.49 | 325.68 | 320.79 | 322.46 | 4.1M |
| 2025-06-04 | 323.00 | 324.65 | 319.84 | 323.62 | 5.5M |
| 2025-06-03 | 329.57 | 329.95 | 322.38 | 322.38 | 5.2M |
| 2025-06-02 | 324.01 | 330.47 | 324.01 | 329.90 | 4.1M |
| 2025-05-30 | 325.51 | 329.64 | 324.41 | 325.92 | 5.6M |
| 2025-05-29 | 332.82 | 333.08 | 325.68 | 326.88 | 3.6M |
| 2025-05-28 | 334.25 | 334.29 | 329.79 | 330.11 | 3.2M |
| 2025-05-27 | 330.28 | 336.55 | 329.93 | 336.05 | 3.5M |
| 2025-05-26 | 330.94 | 330.94 | 328.19 | 330.42 | 2.5M |
| 2025-05-23 | 326.88 | 329.25 | 320.53 | 326.95 | 3.6M |
| 2025-05-22 | 327.57 | 328.74 | 322.84 | 327.45 | 4.6M |
| 2025-05-21 | 329.17 | 330.97 | 327.16 | 330.01 | 3.8M |
| 2025-05-20 | 332.02 | 334.58 | 329.87 | 331.90 | 4.6M |
| 2025-05-19 | 328.37 | 331.92 | 326.94 | 331.91 | 4.0M |
| 2025-05-16 | 329.13 | 329.69 | 326.63 | 329.04 | 3.5M |
| 2025-05-15 | 324.51 | 328.56 | 324.22 | 328.43 | 3.5M |
| 2025-05-14 | 327.01 | 328.19 | 323.77 | 325.24 | 3.5M |
| 2025-05-13 | 324.95 | 327.54 | 324.60 | 326.40 | 3.9M |
| 2025-05-12 | 324.25 | 325.86 | 319.05 | 325.46 | 5.1M |
| 2025-05-09 | 317.14 | 321.98 | 316.79 | 321.14 | 3.9M |
| 2025-05-08 | 310.25 | 318.03 | 309.65 | 317.27 | 4.7M |
| 2025-05-07 | 318.60 | 321.78 | 308.00 | 308.34 | 5.7M |
| 2025-05-06 | 322.23 | 326.55 | 311.11 | 318.63 | 6.8M |
| 2025-05-05 | 319.74 | 323.09 | 319.74 | 321.99 | 3.1M |
| 2025-05-02 | 315.23 | 320.29 | 313.92 | 320.04 | 4.3M |
| 2025-04-30 | 317.03 | 317.11 | 310.66 | 313.19 | 5.2M |
| 2025-04-29 | 317.20 | 320.34 | 313.49 | 315.90 | 5.1M |
| 2025-04-28 | 319.33 | 321.33 | 314.88 | 316.58 | 4.1M |
| 2025-04-25 | 318.03 | 319.27 | 314.03 | 318.53 | 4.1M |
| 2025-04-24 | 312.71 | 317.94 | 307.19 | 317.14 | 5.4M |
| 2025-04-23 | 314.88 | 317.96 | 313.33 | 314.93 | 5.3M |
| 2025-04-22 | 306.29 | 310.85 | 305.95 | 310.00 | 4.8M |
| 2025-04-17 | 306.74 | 308.23 | 304.56 | 307.98 | 3.4M |
| 2025-04-16 | 304.53 | 307.56 | 302.53 | 307.56 | 6.3M |
| 2025-04-15 | 300.95 | 307.38 | 300.95 | 306.84 | 4.9M |
| 2025-04-14 | 288.70 | 300.01 | 288.68 | 299.72 | 6.0M |
| 2025-04-11 | 291.03 | 293.18 | 284.47 | 288.56 | 6.9M |
| 2025-04-10 | 278.73 | 302.13 | 278.73 | 288.15 | 7.7M |
| 2025-04-09 | 285.58 | 286.13 | 273.50 | 278.42 | 7.8M |
| 2025-04-08 | 274.56 | 288.63 | 274.56 | 287.84 | 6.8M |
| 2025-04-07 | 280.44 | 285.29 | 259.49 | 273.23 | 14.3M |
| 2025-04-04 | 295.32 | 296.08 | 275.43 | 280.44 | 9.9M |
| 2025-04-03 | 300.81 | 301.09 | 293.46 | 295.46 | 5.9M |
| 2025-04-02 | 298.90 | 301.34 | 296.12 | 301.31 | 4.1M |
| 2025-04-01 | 295.82 | 299.15 | 294.54 | 298.37 | 3.5M |
| 2025-03-31 | 293.44 | 294.03 | 288.31 | 293.28 | 5.9M |
| 2025-03-28 | 302.85 | 307.06 | 296.60 | 296.78 | 4.1M |
| 2025-03-27 | 302.37 | 306.01 | 302.37 | 304.66 | 5.6M |
| 2025-03-26 | 305.20 | 308.62 | 302.40 | 302.88 | 5.9M |
| 2025-03-25 | 299.42 | 303.71 | 296.45 | 303.45 | 5.5M |
| 2025-03-24 | 302.23 | 303.99 | 298.51 | 299.96 | 5.6M |
| 2025-03-21 | 301.18 | 301.53 | 296.79 | 300.77 | 13.9M |
| 2025-03-20 | 307.74 | 308.40 | 301.86 | 303.48 | 6.2M |
| 2025-03-19 | 304.66 | 308.14 | 303.67 | 307.93 | 5.7M |
| 2025-03-18 | 306.23 | 311.53 | 304.61 | 305.84 | 6.4M |
| 2025-03-17 | 303.12 | 306.62 | 302.19 | 305.08 | 5.4M |
| 2025-03-14 | 294.57 | 305.64 | 294.57 | 302.99 | 6.1M |
| 2025-03-13 | 297.19 | 299.26 | 294.32 | 295.86 | 6.1M |
| 2025-03-12 | 303.90 | 303.90 | 297.61 | 299.18 | 8.4M |
| 2025-03-11 | 311.07 | 315.35 | 301.58 | 301.58 | 9.6M |
| 2025-03-10 | 324.39 | 325.24 | 309.56 | 311.00 | 4.9M |
| 2025-03-07 | 320.78 | 323.29 | 315.23 | 320.67 | 5.9M |
| 2025-03-06 | 328.03 | 332.64 | 322.05 | 322.45 | 9.0M |
| 2025-03-05 | 318.13 | 332.91 | 318.13 | 327.50 | 8.3M |
| 2025-03-04 | 325.15 | 326.97 | 315.95 | 316.30 | 5.8M |
| 2025-03-03 | 323.19 | 331.99 | 320.94 | 329.13 | 5.1M |
| 2025-02-28 | 321.73 | 323.10 | 318.81 | 321.14 | 7.1M |
| 2025-02-27 | 323.20 | 325.02 | 320.32 | 323.82 | 5.9M |
| 2025-02-26 | 321.91 | 326.80 | 321.91 | 326.30 | 5.3M |
| 2025-02-25 | 320.60 | 325.07 | 319.85 | 320.09 | 4.2M |
| 2025-02-24 | 322.50 | 331.02 | 320.33 | 321.69 | 5.4M |
| 2025-02-21 | 325.00 | 326.24 | 320.41 | 321.43 | 3.7M |
| 2025-02-20 | 327.36 | 329.90 | 321.88 | 322.63 | 4.2M |
| 2025-02-19 | 335.94 | 336.13 | 325.72 | 326.37 | 4.6M |
| 2025-02-18 | 340.76 | 342.47 | 336.36 | 336.39 | 4.9M |
| 2025-02-17 | 331.27 | 340.93 | 330.75 | 340.88 | 5.5M |
| 2025-02-14 | 332.96 | 335.05 | 332.11 | 332.33 | 5.8M |
| 2025-02-13 | 324.20 | 333.68 | 324.13 | 332.77 | 6.6M |
| 2025-02-12 | 322.91 | 326.71 | 322.42 | 323.18 | 5.2M |
| 2025-02-11 | 320.78 | 323.03 | 320.08 | 323.00 | 4.5M |
| 2025-02-10 | 316.03 | 322.34 | 315.87 | 320.80 | 5.6M |
| 2025-02-07 | 317.83 | 320.93 | 314.34 | 317.23 | 6.4M |
| 2025-02-06 | 316.35 | 318.71 | 315.22 | 318.38 | 10.7M |
| 2025-02-05 | 309.04 | 314.42 | 306.40 | 314.42 | 5.4M |
| 2025-02-04 | 310.16 | 311.78 | 308.55 | 309.60 | 3.5M |
| 2025-02-03 | 311.18 | 311.18 | 303.09 | 309.77 | 5.3M |
| 2025-01-31 | 312.06 | 313.28 | 311.03 | 311.53 | 5.0M |
| 2025-01-30 | 309.11 | 312.34 | 307.79 | 311.29 | 3.8M |
| 2025-01-29 | 311.25 | 313.06 | 308.73 | 308.78 | 3.5M |
| 2025-01-28 | 308.18 | 312.01 | 306.94 | 310.22 | 4.3M |
| 2025-01-27 | 303.25 | 309.06 | 303.25 | 307.95 | 4.1M |
| 2025-01-24 | 303.43 | 305.69 | 302.96 | 305.27 | 5.0M |
| 2025-01-23 | 298.58 | 301.66 | 296.62 | 301.65 | 4.3M |
| 2025-01-22 | 298.73 | 299.19 | 296.46 | 298.46 | 4.6M |
| 2025-01-21 | 305.43 | 305.43 | 298.90 | 299.27 | 3.9M |
| 2025-01-20 | 307.55 | 307.55 | 303.75 | 305.95 | 3.2M |
| 2025-01-17 | 304.12 | 308.40 | 304.12 | 307.33 | 3.6M |
| 2025-01-16 | 300.46 | 312.48 | 300.46 | 303.29 | 6.4M |
| 2025-01-15 | 294.42 | 299.29 | 293.57 | 298.95 | 4.6M |
| 2025-01-14 | 290.24 | 297.37 | 290.24 | 293.75 | 4.6M |
| 2025-01-13 | 293.89 | 294.77 | 289.45 | 290.13 | 3.6M |
| 2025-01-10 | 299.06 | 299.44 | 293.10 | 294.66 | 5.6M |
| 2025-01-09 | 300.80 | 304.97 | 300.11 | 300.78 | 4.0M |
| 2025-01-08 | 304.33 | 305.16 | 300.75 | 301.56 | 4.0M |
| 2025-01-07 | 300.41 | 306.10 | 300.24 | 304.49 | 3.9M |
| 2025-01-06 | 301.68 | 303.45 | 300.09 | 300.52 | 5.8M |
| 2025-01-03 | 301.37 | 302.07 | 298.71 | 300.98 | 4.7M |
| 2025-01-02 | 299.71 | 302.00 | 299.34 | 301.57 | 4.4M |