291.01
Last Update: 2025-09-28
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 139.76 | 141.29 | 139.61 | 140.99 | 5.2M |
| 2022-12-29 | 137.55 | 140.88 | 137.55 | 139.76 | 8.1M |
| 2022-12-28 | 137.70 | 138.20 | 137.30 | 137.70 | 3.1M |
| 2022-12-27 | 138.08 | 139.00 | 137.27 | 137.70 | 3.1M |
| 2022-12-26 | 136.37 | 138.29 | 135.56 | 138.08 | 3.7M |
| 2022-12-23 | 135.80 | 136.47 | 134.78 | 135.74 | 2.1M |
| 2022-12-22 | 135.29 | 136.56 | 134.97 | 135.58 | 2.8M |
| 2022-12-21 | 136.00 | 136.51 | 134.06 | 135.23 | 3.9M |
| 2022-12-20 | 131.90 | 135.90 | 131.90 | 135.67 | 4.2M |
| 2022-12-19 | 132.16 | 133.69 | 129.98 | 132.29 | 4.2M |
| 2022-12-16 | 131.10 | 133.15 | 130.44 | 133.00 | 3.4M |
| 2022-12-15 | 134.04 | 134.53 | 131.00 | 131.10 | 5.1M |
| 2022-12-14 | 135.74 | 135.74 | 134.21 | 134.69 | 2.7M |
| 2022-12-13 | 135.95 | 136.12 | 134.36 | 135.45 | 4.3M |
| 2022-12-12 | 136.50 | 136.84 | 135.50 | 135.95 | 2.9M |
| 2022-12-09 | 135.75 | 136.90 | 135.37 | 136.13 | 3.4M |
| 2022-12-08 | 138.56 | 138.88 | 135.73 | 136.06 | 5.3M |
| 2022-12-07 | 135.11 | 137.98 | 134.14 | 137.49 | 5.3M |
| 2022-12-06 | 137.29 | 137.58 | 134.12 | 135.60 | 4.6M |
| 2022-12-05 | 130.74 | 136.66 | 130.74 | 136.40 | 8.0M |
| 2022-12-02 | 131.99 | 131.99 | 130.88 | 131.39 | 1.6M |
| 2022-12-01 | 131.80 | 132.45 | 130.59 | 131.76 | 2.5M |
| 2022-11-30 | 131.05 | 131.55 | 130.40 | 131.54 | 1.3M |
| 2022-11-29 | 131.10 | 131.59 | 130.55 | 131.19 | 2.1M |
| 2022-11-28 | 130.20 | 130.82 | 129.48 | 130.43 | 2.8M |
| 2022-11-25 | 131.78 | 131.78 | 130.20 | 131.19 | 2.0M |
| 2022-11-24 | 131.40 | 132.61 | 130.96 | 131.36 | 2.9M |
| 2022-11-23 | 131.75 | 132.00 | 130.10 | 131.40 | 4.9M |
| 2022-11-22 | 129.83 | 131.45 | 129.80 | 131.38 | 3.3M |
| 2022-11-21 | 131.65 | 131.95 | 128.54 | 130.35 | 6.6M |
| 2022-11-18 | 132.30 | 133.46 | 131.50 | 132.66 | 4.3M |
| 2022-11-17 | 134.35 | 135.33 | 132.12 | 133.35 | 3.9M |
| 2022-11-16 | 132.04 | 134.42 | 131.83 | 134.33 | 5.3M |
| 2022-11-15 | 134.50 | 135.40 | 125.86 | 130.61 | 11.8M |
| 2022-11-14 | 132.00 | 134.61 | 130.13 | 134.50 | 7.6M |
| 2022-11-11 | 130.90 | 132.10 | 129.17 | 131.00 | 8.3M |
| 2022-11-10 | 125.00 | 130.49 | 123.90 | 130.41 | 14.4M |
| 2022-11-09 | 124.55 | 125.05 | 120.66 | 121.60 | 4.7M |
| 2022-11-08 | 125.40 | 126.47 | 123.19 | 124.92 | 5.3M |
| 2022-11-07 | 120.40 | 125.90 | 120.20 | 125.40 | 6.5M |
| 2022-11-03 | 119.50 | 120.41 | 117.76 | 119.28 | 3.8M |
| 2022-11-02 | 121.00 | 121.64 | 118.55 | 119.50 | 2.7M |
| 2022-11-01 | 120.99 | 121.68 | 120.26 | 120.90 | 2.4M |
| 2022-10-31 | 121.40 | 122.30 | 119.66 | 120.56 | 4.5M |
| 2022-10-28 | 120.00 | 121.90 | 119.00 | 121.38 | 5.6M |
| 2022-10-27 | 118.47 | 121.50 | 117.66 | 120.37 | 5.9M |
| 2022-10-26 | 118.60 | 120.50 | 116.00 | 118.40 | 7.2M |
| 2022-10-25 | 113.02 | 119.55 | 112.70 | 118.21 | 7.9M |
| 2022-10-24 | 114.30 | 115.40 | 112.00 | 113.35 | 6.5M |
| 2022-10-21 | 110.40 | 113.83 | 108.53 | 113.70 | 7.0M |
| 2022-10-20 | 107.75 | 110.97 | 107.37 | 110.48 | 5.8M |
| 2022-10-19 | 106.00 | 108.10 | 105.01 | 107.40 | 5.2M |
| 2022-10-18 | 108.50 | 109.39 | 106.16 | 106.43 | 6.2M |
| 2022-10-17 | 104.28 | 108.68 | 103.90 | 108.30 | 4.7M |
| 2022-10-14 | 102.93 | 104.56 | 102.00 | 103.73 | 4.9M |
| 2022-10-13 | 103.11 | 103.50 | 102.10 | 103.07 | 4.5M |
| 2022-10-12 | 104.18 | 104.43 | 102.43 | 102.91 | 3.5M |
| 2022-10-11 | 103.21 | 104.19 | 100.38 | 103.70 | 6.3M |
| 2022-10-10 | 96.10 | 103.49 | 94.50 | 103.20 | 11.6M |
| 2022-10-07 | 105.20 | 105.22 | 98.50 | 99.33 | 7.0M |
| 2022-10-06 | 104.85 | 106.50 | 104.45 | 105.32 | 5.5M |
| 2022-10-05 | 107.20 | 107.20 | 103.16 | 104.85 | 8.1M |
| 2022-10-04 | 110.45 | 110.45 | 106.61 | 107.09 | 5.0M |
| 2022-10-03 | 105.90 | 109.96 | 105.19 | 109.55 | 5.9M |
| 2022-09-30 | 105.95 | 108.30 | 100.00 | 105.66 | 12.2M |
| 2022-09-29 | 107.00 | 107.91 | 102.19 | 105.23 | 7.7M |
| 2022-09-28 | 107.80 | 110.80 | 104.65 | 106.61 | 6.6M |
| 2022-09-27 | 106.00 | 109.50 | 104.00 | 108.51 | 9.9M |
| 2022-09-26 | 113.00 | 113.00 | 102.00 | 104.09 | 15.9M |
| 2022-09-23 | 120.01 | 120.01 | 112.52 | 114.47 | 8.6M |
| 2022-09-22 | 115.77 | 121.82 | 115.77 | 119.23 | 8.1M |
| 2022-09-21 | 110.00 | 119.37 | 109.49 | 116.12 | 14.4M |
| 2022-09-20 | 130.22 | 130.97 | 118.32 | 121.45 | 19.5M |
| 2022-09-19 | 130.26 | 131.48 | 129.33 | 130.27 | 3.0M |
| 2022-09-16 | 131.99 | 133.22 | 129.93 | 130.52 | 5.1M |
| 2022-09-15 | 131.53 | 132.78 | 130.16 | 132.09 | 3.8M |
| 2022-09-14 | 130.44 | 131.96 | 128.50 | 131.40 | 4.4M |
| 2022-09-13 | 131.94 | 132.30 | 129.68 | 130.12 | 3.4M |
| 2022-09-12 | 129.68 | 133.00 | 129.68 | 131.54 | 4.6M |
| 2022-09-09 | 127.99 | 131.50 | 127.61 | 130.98 | 4.4M |
| 2022-09-08 | 129.65 | 129.65 | 127.05 | 127.80 | 3.8M |
| 2022-09-07 | 130.29 | 131.37 | 128.38 | 129.16 | 7.8M |
| 2022-09-06 | 134.40 | 134.40 | 128.80 | 130.12 | 7.7M |
| 2022-09-05 | 135.96 | 137.11 | 132.01 | 134.40 | 7.2M |
| 2022-09-02 | 133.20 | 136.55 | 130.20 | 135.90 | 13.1M |
| 2022-09-01 | 128.38 | 132.00 | 126.75 | 132.00 | 4.5M |
| 2022-08-31 | 127.44 | 131.81 | 125.80 | 128.32 | 9.1M |
| 2022-08-30 | 125.34 | 126.55 | 124.05 | 124.60 | 4.0M |
| 2022-08-29 | 124.99 | 125.79 | 124.25 | 125.20 | 2.8M |
| 2022-08-26 | 123.48 | 125.40 | 122.83 | 124.98 | 2.2M |
| 2022-08-25 | 123.44 | 124.60 | 122.13 | 123.40 | 2.5M |
| 2022-08-24 | 125.61 | 126.40 | 123.05 | 123.17 | 2.9M |
| 2022-08-23 | 121.69 | 125.49 | 121.45 | 125.39 | 4.1M |
| 2022-08-22 | 120.36 | 121.90 | 120.22 | 121.39 | 1.9M |
| 2022-08-19 | 121.30 | 121.65 | 120.30 | 120.65 | 2.2M |
| 2022-08-18 | 120.36 | 121.93 | 119.31 | 121.73 | 2.0M |
| 2022-08-17 | 120.98 | 121.51 | 119.80 | 119.95 | 2.2M |
| 2022-08-16 | 119.20 | 121.10 | 119.02 | 120.60 | 2.6M |
| 2022-08-15 | 118.98 | 119.72 | 118.31 | 119.13 | 2.5M |
| 2022-08-12 | 117.90 | 119.35 | 117.00 | 119.09 | 3.1M |
| 2022-08-11 | 120.00 | 120.71 | 117.80 | 118.00 | 3.4M |
| 2022-08-10 | 120.05 | 120.99 | 118.86 | 119.78 | 3.0M |
| 2022-08-09 | 119.06 | 120.30 | 117.51 | 120.05 | 3.8M |
| 2022-08-08 | 119.11 | 120.46 | 118.00 | 118.91 | 4.1M |
| 2022-08-05 | 121.55 | 121.77 | 116.23 | 117.00 | 6.2M |
| 2022-08-04 | 121.80 | 122.18 | 120.82 | 121.37 | 2.0M |
| 2022-08-03 | 122.10 | 123.38 | 121.10 | 121.27 | 2.3M |
| 2022-08-02 | 121.90 | 122.75 | 120.35 | 122.00 | 3.0M |
| 2022-08-01 | 125.55 | 125.55 | 122.06 | 122.06 | 5.2M |
| 2022-07-29 | 125.05 | 126.00 | 124.13 | 125.55 | 3.0M |
| 2022-07-28 | 125.63 | 126.69 | 124.00 | 125.27 | 3.0M |
| 2022-07-27 | 125.05 | 127.75 | 125.01 | 126.00 | 4.9M |
| 2022-07-26 | 125.12 | 127.19 | 125.01 | 126.29 | 3.8M |
| 2022-07-25 | 123.90 | 125.95 | 121.29 | 125.00 | 4.1M |
| 2022-07-22 | 119.90 | 123.00 | 119.21 | 122.98 | 3.7M |
| 2022-07-21 | 120.13 | 120.47 | 117.00 | 119.50 | 4.0M |
| 2022-07-20 | 121.11 | 122.30 | 120.05 | 120.28 | 2.7M |
| 2022-07-19 | 122.95 | 122.95 | 119.52 | 121.39 | 2.8M |
| 2022-07-18 | 123.65 | 124.31 | 121.01 | 122.39 | 2.9M |
| 2022-07-15 | 120.90 | 123.50 | 119.27 | 122.96 | 3.4M |
| 2022-07-14 | 120.10 | 121.84 | 118.20 | 120.49 | 3.3M |
| 2022-07-13 | 123.20 | 123.50 | 119.41 | 120.36 | 3.5M |
| 2022-07-12 | 121.73 | 123.20 | 118.99 | 122.67 | 6.1M |
| 2022-07-11 | 125.72 | 127.18 | 121.50 | 121.99 | 4.6M |
| 2022-07-08 | 126.65 | 126.99 | 124.44 | 126.50 | 2.9M |
| 2022-07-07 | 127.00 | 128.49 | 125.22 | 126.20 | 3.6M |
| 2022-07-06 | 128.15 | 130.76 | 126.00 | 127.00 | 5.7M |
| 2022-07-05 | 127.05 | 129.65 | 126.11 | 127.79 | 6.1M |
| 2022-07-04 | 125.20 | 128.73 | 123.30 | 127.00 | 5.2M |
| 2022-07-01 | 121.25 | 127.85 | 118.59 | 126.50 | 8.3M |
| 2022-06-30 | 127.92 | 129.92 | 119.12 | 121.21 | 13.2M |
| 2022-06-29 | 133.00 | 133.39 | 127.79 | 127.99 | 5.1M |
| 2022-06-28 | 134.60 | 134.97 | 132.17 | 133.36 | 4.2M |
| 2022-06-27 | 129.90 | 134.35 | 129.90 | 134.20 | 6.1M |
| 2022-06-24 | 130.00 | 131.66 | 128.11 | 130.18 | 3.9M |
| 2022-06-23 | 128.00 | 132.10 | 125.70 | 130.50 | 8.1M |
| 2022-06-22 | 122.00 | 127.80 | 121.03 | 127.80 | 7.0M |
| 2022-06-21 | 125.90 | 126.95 | 122.01 | 123.30 | 7.6M |
| 2022-06-20 | 118.73 | 124.90 | 118.32 | 124.84 | 6.7M |
| 2022-06-17 | 117.90 | 119.08 | 117.52 | 118.40 | 4.3M |
| 2022-06-16 | 117.09 | 118.00 | 116.00 | 117.39 | 6.1M |
| 2022-06-15 | 115.40 | 118.00 | 114.76 | 116.51 | 8.0M |
| 2022-06-14 | 113.91 | 115.45 | 110.00 | 114.49 | 3.7M |
| 2022-06-10 | 114.00 | 115.30 | 113.63 | 114.10 | 2.6M |
| 2022-06-09 | 115.30 | 115.60 | 112.75 | 113.94 | 4.8M |
| 2022-06-08 | 113.70 | 117.48 | 112.10 | 115.14 | 6.9M |
| 2022-06-07 | 113.75 | 113.80 | 112.30 | 113.00 | 3.1M |
| 2022-06-06 | 112.50 | 113.82 | 111.63 | 113.70 | 4.5M |
| 2022-06-03 | 112.12 | 113.15 | 110.55 | 112.02 | 3.7M |
| 2022-06-02 | 113.35 | 114.25 | 111.80 | 112.11 | 3.3M |
| 2022-06-01 | 112.00 | 114.50 | 111.68 | 113.19 | 5.0M |
| 2022-05-31 | 111.70 | 112.69 | 109.08 | 111.61 | 5.2M |
| 2022-05-30 | 111.20 | 113.65 | 111.20 | 111.84 | 8.4M |
| 2022-05-27 | 113.90 | 114.34 | 111.38 | 111.58 | 12.8M |
| 2022-05-26 | 117.00 | 117.63 | 113.49 | 113.75 | 15.9M |
| 2022-05-25 | 119.50 | 121.02 | 114.69 | 115.99 | 16.8M |
| 2022-05-24 | 117.00 | 121.72 | 115.00 | 118.74 | 6.2M |
| 2022-05-23 | 119.00 | 119.14 | 117.00 | 117.05 | 3.3M |
| 2022-05-20 | 123.40 | 124.70 | 118.38 | 119.94 | 4.8M |
| 2022-05-19 | 122.40 | 123.47 | 120.30 | 122.81 | 2.4M |
| 2022-05-18 | 123.70 | 127.30 | 122.10 | 122.33 | 5.0M |
| 2022-05-17 | 120.80 | 124.00 | 120.05 | 123.80 | 3.6M |
| 2022-05-16 | 116.10 | 119.89 | 116.00 | 119.84 | 4.7M |
| 2022-05-13 | 117.90 | 117.93 | 115.33 | 116.70 | 3.9M |
| 2022-05-12 | 120.00 | 121.90 | 115.60 | 116.60 | 6.8M |
| 2022-05-11 | 124.30 | 126.41 | 120.90 | 121.11 | 5.8M |
| 2022-05-06 | 125.47 | 125.47 | 123.00 | 124.20 | 1.3M |
| 2022-05-05 | 125.34 | 126.87 | 125.00 | 125.47 | 1.5M |
| 2022-05-04 | 130.40 | 132.23 | 124.28 | 124.80 | 3.5M |
| 2022-04-29 | 127.00 | 131.00 | 126.10 | 130.40 | 3.9M |
| 2022-04-28 | 135.00 | 136.88 | 126.50 | 126.50 | 6.0M |
| 2022-04-27 | 125.98 | 134.50 | 124.51 | 134.00 | 6.0M |
| 2022-04-26 | 118.60 | 128.88 | 117.00 | 125.45 | 5.1M |
| 2022-04-25 | 123.00 | 123.27 | 118.05 | 118.51 | 3.0M |
| 2022-04-22 | 123.50 | 126.10 | 121.47 | 123.27 | 2.8M |
| 2022-04-21 | 126.43 | 126.88 | 122.60 | 123.12 | 2.0M |
| 2022-04-20 | 126.00 | 129.35 | 121.63 | 125.05 | 4.9M |
| 2022-04-19 | 129.67 | 129.67 | 118.80 | 125.50 | 7.5M |
| 2022-04-18 | 136.00 | 139.25 | 128.32 | 128.55 | 6.0M |
| 2022-04-15 | 133.50 | 135.90 | 128.00 | 132.90 | 4.7M |
| 2022-04-14 | 142.00 | 142.00 | 133.00 | 133.00 | 2.3M |
| 2022-04-13 | 140.00 | 143.00 | 137.11 | 139.99 | 2.4M |
| 2022-04-12 | 143.36 | 144.24 | 135.00 | 139.50 | 5.3M |
| 2022-04-11 | 148.02 | 151.00 | 142.00 | 143.58 | 4.3M |
| 2022-04-08 | 153.70 | 154.39 | 147.40 | 148.99 | 3.9M |
| 2022-04-07 | 148.50 | 155.47 | 148.50 | 152.70 | 5.3M |
| 2022-04-06 | 148.70 | 158.39 | 145.50 | 149.79 | 10.1M |
| 2022-04-05 | 177.70 | 178.00 | 149.50 | 159.99 | 15.8M |
| 2022-04-04 | 162.00 | 174.80 | 159.00 | 173.45 | 11.5M |
| 2022-04-01 | 150.00 | 162.00 | 146.41 | 159.00 | 12.6M |
| 2022-03-31 | 140.00 | 147.00 | 136.10 | 145.90 | 9.1M |
| 2022-03-30 | 141.70 | 141.70 | 132.30 | 135.50 | 3.8M |
| 2022-03-29 | 127.33 | 143.90 | 123.05 | 130.80 | 11.1M |
| 2022-03-28 | 131.00 | 132.43 | 125.00 | 126.94 | 3.6M |
| 2022-03-25 | 148.00 | 148.00 | 130.00 | 131.00 | 6.2M |
| 2022-03-24 | 130.00 | 157.95 | 130.00 | 135.40 | 18.1M |
| 2022-02-25 | 118.80 | 159.87 | 115.00 | 131.30 | 32.4M |
| 2022-02-24 | 183.53 | 183.53 | 101.00 | 132.00 | 55.9M |
| 2022-02-22 | 194.80 | 211.56 | 176.00 | 204.30 | 99.8M |
| 2022-02-21 | 238.00 | 247.07 | 180.20 | 195.01 | 103.9M |
| 2022-02-18 | 251.40 | 255.55 | 235.00 | 240.00 | 20.2M |
| 2022-02-17 | 261.00 | 261.98 | 248.40 | 250.08 | 17.1M |
| 2022-02-16 | 260.90 | 266.00 | 259.45 | 262.49 | 17.3M |
| 2022-02-15 | 246.25 | 258.88 | 246.02 | 258.88 | 19.3M |
| 2022-02-14 | 249.00 | 249.00 | 237.11 | 245.10 | 27.3M |
| 2022-02-11 | 260.00 | 261.79 | 249.20 | 250.86 | 17.1M |
| 2022-02-10 | 264.06 | 267.28 | 258.41 | 261.00 | 11.6M |
| 2022-02-09 | 257.10 | 265.80 | 256.37 | 265.21 | 15.6M |
| 2022-02-08 | 246.24 | 255.98 | 244.67 | 255.68 | 11.2M |
| 2022-02-07 | 244.50 | 248.30 | 242.11 | 245.58 | 6.1M |
| 2022-02-04 | 240.70 | 247.57 | 240.52 | 245.00 | 13.3M |
| 2022-02-03 | 249.12 | 249.65 | 239.48 | 239.90 | 11.3M |
| 2022-02-02 | 253.04 | 254.10 | 245.25 | 249.12 | 11.1M |
| 2022-02-01 | 256.00 | 258.86 | 249.56 | 252.60 | 11.8M |
| 2022-01-31 | 248.00 | 256.10 | 245.90 | 255.53 | 13.6M |
| 2022-01-28 | 245.84 | 252.00 | 243.04 | 246.90 | 15.9M |
| 2022-01-27 | 228.67 | 249.21 | 227.31 | 243.53 | 21.9M |
| 2022-01-26 | 231.68 | 237.31 | 226.88 | 230.14 | 18.1M |
| 2022-01-25 | 231.00 | 236.34 | 223.21 | 231.60 | 21.4M |
| 2022-01-24 | 238.12 | 241.80 | 220.00 | 230.63 | 33.7M |
| 2022-01-21 | 242.87 | 249.60 | 238.29 | 239.12 | 24.0M |
| 2022-01-20 | 236.83 | 250.72 | 232.14 | 244.00 | 38.8M |
| 2022-01-19 | 226.99 | 242.65 | 216.51 | 238.50 | 42.1M |
| 2022-01-18 | 251.02 | 251.66 | 223.00 | 228.61 | 44.8M |
| 2022-01-17 | 253.63 | 256.49 | 240.00 | 250.65 | 28.6M |
| 2022-01-14 | 264.51 | 268.89 | 241.03 | 252.64 | 45.6M |
| 2022-01-13 | 275.93 | 276.00 | 260.00 | 263.95 | 20.0M |
| 2022-01-12 | 278.40 | 279.44 | 272.11 | 276.00 | 9.3M |
| 2022-01-11 | 277.73 | 278.78 | 275.10 | 278.15 | 6.7M |
| 2022-01-10 | 280.50 | 283.50 | 274.50 | 277.80 | 8.1M |
| 2022-01-06 | 277.00 | 280.96 | 272.37 | 279.05 | 11.6M |
| 2022-01-05 | 288.94 | 288.94 | 274.17 | 274.80 | 9.6M |
| 2022-01-04 | 289.80 | 293.00 | 286.02 | 289.01 | 6.3M |
| 2022-01-03 | 279.90 | 289.79 | 279.13 | 289.74 | 4.7M |