324.54
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 321.13 | 328.28 | 321.05 | 324.54 | 55.5M |
| 2025-09-25 | 319.01 | 323.10 | 317.46 | 321.01 | 58.3M |
| 2025-09-24 | 317.05 | 323.86 | 317.05 | 320.76 | 64.4M |
| 2025-09-23 | 307.78 | 319.97 | 307.73 | 314.32 | 78.2M |
| 2025-09-22 | 302.51 | 306.63 | 300.66 | 305.19 | 58.6M |
| 2025-09-19 | 310.39 | 310.39 | 302.68 | 303.17 | 140.4M |
| 2025-09-18 | 309.74 | 311.98 | 305.75 | 310.86 | 61.6M |
| 2025-09-17 | 307.01 | 314.43 | 304.92 | 307.63 | 61.2M |
| 2025-09-16 | 304.01 | 308.32 | 302.82 | 307.87 | 52.1M |
| 2025-09-15 | 301.25 | 304.90 | 299.94 | 302.01 | 54.2M |
| 2025-09-12 | 303.43 | 305.21 | 299.84 | 299.93 | 45.3M |
| 2025-09-11 | 299.62 | 303.62 | 298.93 | 303.29 | 58.8M |
| 2025-09-10 | 296.68 | 302.19 | 296.15 | 301.88 | 69.6M |
| 2025-09-09 | 299.29 | 303.44 | 296.43 | 296.50 | 53.1M |
| 2025-09-08 | 302.50 | 302.59 | 294.79 | 297.23 | 66.8M |
| 2025-09-05 | 301.29 | 306.09 | 297.49 | 301.24 | 63.8M |
| 2025-09-04 | 297.92 | 305.55 | 297.02 | 305.07 | 58.3M |
| 2025-09-03 | 303.41 | 307.18 | 298.25 | 299.10 | 53.8M |
| 2025-09-02 | 304.44 | 306.32 | 300.95 | 305.51 | 52.3M |
| 2025-08-29 | 304.82 | 307.18 | 304.48 | 306.19 | 45.4M |
| 2025-08-28 | 303.54 | 305.56 | 300.15 | 305.01 | 46.8M |
| 2025-08-27 | 296.49 | 303.60 | 296.44 | 302.08 | 59.1M |
| 2025-08-26 | 297.20 | 298.47 | 295.93 | 297.64 | 59.0M |
| 2025-08-25 | 299.05 | 301.53 | 297.73 | 299.56 | 64.4M |
| 2025-08-22 | 289.10 | 301.25 | 289.10 | 300.39 | 59.5M |
| 2025-08-21 | 284.35 | 288.33 | 283.24 | 288.07 | 47.4M |
| 2025-08-20 | 284.88 | 286.56 | 281.56 | 285.23 | 48.8M |
| 2025-08-19 | 287.25 | 289.09 | 282.55 | 284.10 | 49.4M |
| 2025-08-18 | 285.51 | 289.21 | 283.11 | 287.45 | 50.5M |
| 2025-08-15 | 290.72 | 291.17 | 286.46 | 286.76 | 45.6M |
| 2025-08-14 | 290.20 | 291.05 | 286.19 | 290.74 | 47.7M |
| 2025-08-13 | 289.86 | 292.52 | 287.73 | 291.93 | 51.1M |
| 2025-08-12 | 285.32 | 291.06 | 284.46 | 289.83 | 51.4M |
| 2025-08-11 | 286.56 | 288.68 | 280.93 | 282.49 | 50.1M |
| 2025-08-08 | 286.40 | 289.37 | 282.94 | 285.27 | 51.5M |
| 2025-08-07 | 290.92 | 294.36 | 282.38 | 283.42 | 67.3M |
| 2025-08-06 | 293.60 | 296.06 | 286.67 | 287.15 | 63.5M |
| 2025-08-05 | 284.92 | 292.10 | 283.65 | 290.91 | 67.7M |
| 2025-08-04 | 279.01 | 283.42 | 278.81 | 283.23 | 58.3M |
| 2025-08-01 | 290.06 | 290.06 | 277.48 | 279.66 | 68.2M |
| 2025-07-31 | 293.49 | 296.43 | 288.71 | 291.78 | 74.9M |
| 2025-07-30 | 305.14 | 305.47 | 295.74 | 298.61 | 62.7M |
| 2025-07-29 | 306.54 | 308.65 | 302.74 | 307.09 | 54.1M |
| 2025-07-28 | 303.49 | 307.08 | 303.45 | 305.95 | 54.7M |
| 2025-07-25 | 304.94 | 305.23 | 300.50 | 301.00 | 55.0M |
| 2025-07-24 | 300.96 | 306.10 | 300.19 | 304.79 | 65.2M |
| 2025-07-23 | 296.84 | 304.34 | 296.08 | 303.43 | 74.0M |
| 2025-07-22 | 289.55 | 296.31 | 289.36 | 294.63 | 56.8M |
| 2025-07-21 | 293.88 | 294.16 | 287.84 | 288.24 | 45.7M |
| 2025-07-18 | 296.59 | 297.34 | 290.65 | 292.29 | 50.6M |
| 2025-07-17 | 285.71 | 293.42 | 285.55 | 292.72 | 58.3M |
| 2025-07-16 | 291.31 | 292.46 | 284.53 | 286.14 | 53.5M |
| 2025-07-15 | 300.14 | 300.74 | 290.55 | 290.60 | 53.2M |
| 2025-07-14 | 303.37 | 303.48 | 297.69 | 299.96 | 46.5M |
| 2025-07-11 | 302.61 | 306.59 | 301.46 | 305.44 | 42.1M |
| 2025-07-10 | 297.61 | 304.66 | 295.83 | 303.81 | 48.3M |
| 2025-07-09 | 300.96 | 301.45 | 298.07 | 299.20 | 43.9M |
| 2025-07-08 | 292.27 | 304.49 | 291.54 | 301.94 | 62.2M |
| 2025-07-07 | 294.16 | 297.06 | 287.95 | 291.42 | 48.7M |
| 2025-07-03 | 297.78 | 298.36 | 295.34 | 297.01 | 25.8M |
| 2025-07-02 | 293.07 | 298.49 | 288.84 | 297.53 | 58.6M |
| 2025-07-01 | 285.18 | 293.88 | 280.95 | 288.77 | 66.6M |
| 2025-06-30 | 286.50 | 288.02 | 284.27 | 285.31 | 58.2M |
| 2025-06-27 | 289.17 | 290.19 | 285.29 | 287.66 | 98.6M |
| 2025-06-26 | 284.88 | 289.67 | 284.20 | 289.11 | 60.0M |
| 2025-06-25 | 287.73 | 287.73 | 283.53 | 284.04 | 58.7M |
| 2025-06-24 | 286.65 | 290.78 | 285.74 | 288.45 | 63.4M |
| 2025-06-23 | 304.49 | 304.67 | 290.32 | 291.12 | 70.9M |
| 2025-06-20 | 305.99 | 306.27 | 300.21 | 301.68 | 90.8M |
| 2025-06-18 | 306.10 | 308.55 | 304.51 | 304.83 | 60.5M |
| 2025-06-17 | 304.79 | 309.63 | 301.93 | 305.99 | 58.4M |
| 2025-06-16 | 301.56 | 304.73 | 298.15 | 301.88 | 52.6M |
| 2025-06-13 | 304.71 | 305.98 | 296.86 | 303.35 | 73.7M |
| 2025-06-12 | 293.25 | 297.09 | 290.82 | 297.06 | 42.3M |
| 2025-06-11 | 294.18 | 298.65 | 290.88 | 296.78 | 63.6M |
| 2025-06-10 | 290.65 | 295.48 | 289.20 | 291.10 | 60.9M |
| 2025-06-09 | 285.45 | 289.66 | 283.06 | 286.34 | 50.2M |
| 2025-06-06 | 280.99 | 284.74 | 280.99 | 282.86 | 40.0M |
| 2025-06-05 | 279.58 | 279.97 | 274.93 | 276.62 | 51.4M |
| 2025-06-04 | 281.92 | 285.42 | 276.32 | 277.47 | 49.9M |
| 2025-06-03 | 272.81 | 284.02 | 268.63 | 281.74 | 54.4M |
| 2025-06-02 | 275.62 | 276.79 | 269.84 | 272.45 | 52.1M |
| 2025-05-30 | 271.51 | 272.55 | 268.09 | 269.40 | 55.4M |
| 2025-05-29 | 274.44 | 274.46 | 270.45 | 273.46 | 49.1M |
| 2025-05-28 | 278.38 | 278.69 | 272.03 | 272.45 | 46.1M |
| 2025-05-27 | 273.49 | 276.79 | 270.06 | 276.54 | 50.0M |
| 2025-05-23 | 263.98 | 271.60 | 263.98 | 270.76 | 48.6M |
| 2025-05-22 | 267.58 | 270.20 | 263.21 | 269.31 | 51.7M |
| 2025-05-21 | 275.29 | 276.08 | 269.69 | 269.76 | 51.5M |
| 2025-05-20 | 279.49 | 280.09 | 276.86 | 277.35 | 44.6M |
| 2025-05-19 | 278.70 | 279.76 | 276.12 | 279.39 | 44.4M |
| 2025-05-16 | 284.52 | 284.93 | 279.93 | 283.78 | 47.1M |
| 2025-05-15 | 281.29 | 283.95 | 278.43 | 283.86 | 46.7M |
| 2025-05-14 | 286.67 | 289.96 | 285.48 | 287.24 | 49.8M |
| 2025-05-13 | 284.77 | 291.32 | 283.79 | 289.11 | 60.6M |
| 2025-05-12 | 287.43 | 290.86 | 280.44 | 282.32 | 69.0M |
| 2025-05-09 | 272.60 | 273.89 | 268.69 | 272.11 | 50.0M |
| 2025-05-08 | 265.62 | 270.70 | 262.43 | 268.97 | 67.1M |
| 2025-05-07 | 263.43 | 263.74 | 259.08 | 262.38 | 60.3M |
| 2025-05-06 | 262.16 | 265.24 | 259.66 | 262.20 | 81.2M |
| 2025-05-05 | 262.74 | 264.30 | 260.37 | 260.37 | 68.2M |
| 2025-05-02 | 263.78 | 267.34 | 259.74 | 266.72 | 52.7M |
| 2025-05-01 | 255.08 | 263.39 | 254.53 | 260.36 | 70.5M |
| 2025-04-30 | 259.45 | 259.45 | 251.77 | 254.11 | 66.9M |
| 2025-04-29 | 260.55 | 264.56 | 259.10 | 263.20 | 55.8M |
| 2025-04-28 | 261.21 | 265.09 | 260.22 | 263.00 | 46.8M |
| 2025-04-25 | 257.21 | 261.65 | 255.98 | 261.51 | 46.0M |
| 2025-04-24 | 258.42 | 261.96 | 255.53 | 260.72 | 59.6M |
| 2025-04-23 | 260.66 | 264.06 | 252.65 | 254.66 | 64.1M |
| 2025-04-22 | 254.93 | 257.86 | 250.15 | 254.95 | 62.4M |
| 2025-04-21 | 256.37 | 256.59 | 248.42 | 251.19 | 56.4M |
| 2025-04-17 | 256.27 | 264.17 | 256.23 | 260.55 | 59.8M |
| 2025-04-16 | 250.02 | 256.76 | 249.15 | 251.73 | 62.3M |
| 2025-04-15 | 248.63 | 253.04 | 248.46 | 249.36 | 50.0M |
| 2025-04-14 | 256.72 | 256.72 | 245.70 | 249.92 | 59.5M |
| 2025-04-11 | 241.81 | 251.42 | 237.16 | 250.26 | 60.9M |
| 2025-04-10 | 252.34 | 252.53 | 236.36 | 240.17 | 74.1M |
| 2025-04-09 | 228.56 | 267.14 | 227.00 | 262.99 | 115.7M |
| 2025-04-08 | 254.46 | 255.80 | 229.88 | 233.58 | 87.5M |
| 2025-04-07 | 233.79 | 256.34 | 229.35 | 243.91 | 101.9M |
| 2025-04-04 | 260.68 | 260.68 | 237.65 | 244.15 | 105.7M |
| 2025-04-03 | 293.44 | 294.16 | 274.43 | 275.17 | 78.2M |
| 2025-04-02 | 306.18 | 314.28 | 306.03 | 313.93 | 42.8M |
| 2025-04-01 | 307.63 | 311.69 | 304.95 | 310.82 | 38.8M |
| 2025-03-31 | 304.75 | 310.55 | 301.38 | 308.60 | 46.7M |
| 2025-03-28 | 310.92 | 311.91 | 304.46 | 307.87 | 40.0M |
| 2025-03-27 | 313.93 | 314.99 | 310.18 | 312.86 | 41.6M |
| 2025-03-26 | 315.79 | 319.53 | 313.36 | 314.27 | 44.0M |
| 2025-03-25 | 313.97 | 316.77 | 312.61 | 312.68 | 48.7M |
| 2025-03-24 | 309.57 | 313.90 | 309.39 | 313.39 | 48.3M |
| 2025-03-21 | 307.71 | 309.10 | 305.54 | 307.06 | 214.1M |
| 2025-03-20 | 307.24 | 312.39 | 306.71 | 310.30 | 49.9M |
| 2025-03-19 | 304.16 | 312.73 | 304.07 | 311.11 | 57.3M |
| 2025-03-18 | 302.64 | 304.56 | 299.22 | 303.62 | 54.3M |
| 2025-03-17 | 297.65 | 301.29 | 296.39 | 300.36 | 57.7M |
| 2025-03-14 | 291.11 | 297.41 | 289.40 | 297.35 | 57.7M |
| 2025-03-13 | 291.55 | 295.52 | 285.21 | 287.88 | 51.3M |
| 2025-03-12 | 295.13 | 296.25 | 290.84 | 291.86 | 67.8M |
| 2025-03-11 | 290.23 | 295.85 | 289.48 | 292.69 | 75.3M |
| 2025-03-10 | 290.74 | 294.87 | 284.83 | 287.76 | 71.1M |
| 2025-03-07 | 290.27 | 295.12 | 289.15 | 291.72 | 63.6M |
| 2025-03-06 | 287.99 | 290.72 | 284.29 | 287.45 | 59.1M |
| 2025-03-05 | 290.51 | 291.97 | 283.07 | 291.51 | 75.9M |
| 2025-03-04 | 291.10 | 299.31 | 285.64 | 293.88 | 81.5M |
| 2025-03-03 | 319.23 | 320.32 | 294.17 | 296.40 | 84.5M |
| 2025-02-28 | 316.01 | 317.20 | 311.59 | 317.14 | 61.2M |
| 2025-02-27 | 322.69 | 322.69 | 317.11 | 317.55 | 66.0M |
| 2025-02-26 | 323.50 | 327.08 | 318.80 | 320.40 | 58.1M |
| 2025-02-25 | 330.46 | 331.55 | 321.37 | 322.61 | 63.6M |
| 2025-02-24 | 330.82 | 332.44 | 328.11 | 329.52 | 55.5M |
| 2025-02-21 | 344.48 | 344.48 | 329.63 | 330.84 | 62.3M |
| 2025-02-20 | 343.97 | 343.97 | 339.09 | 342.14 | 54.9M |
| 2025-02-19 | 345.90 | 349.85 | 342.78 | 344.08 | 52.6M |
| 2025-02-18 | 344.85 | 349.39 | 340.57 | 345.87 | 47.6M |
| 2025-02-14 | 346.10 | 349.48 | 341.49 | 343.28 | 42.8M |
| 2025-02-13 | 340.89 | 344.07 | 337.43 | 343.76 | 43.0M |
| 2025-02-12 | 347.02 | 348.82 | 339.84 | 340.56 | 46.0M |
| 2025-02-11 | 350.97 | 356.30 | 349.79 | 351.27 | 44.7M |
| 2025-02-10 | 343.44 | 351.23 | 343.23 | 349.88 | 49.2M |
| 2025-02-07 | 343.64 | 346.35 | 338.39 | 338.89 | 52.4M |
| 2025-02-06 | 354.42 | 354.70 | 340.98 | 342.78 | 64.9M |
| 2025-02-05 | 356.59 | 356.59 | 352.82 | 354.18 | 49.6M |
| 2025-02-04 | 343.56 | 356.81 | 343.20 | 355.83 | 47.5M |
| 2025-02-03 | 349.57 | 352.55 | 345.45 | 346.90 | 50.4M |
| 2025-01-31 | 362.04 | 362.04 | 350.38 | 351.60 | 59.8M |
| 2025-01-30 | 366.65 | 367.11 | 359.40 | 362.02 | 45.2M |
| 2025-01-29 | 360.98 | 365.74 | 360.16 | 364.13 | 40.7M |
| 2025-01-28 | 365.58 | 366.87 | 359.12 | 362.30 | 44.2M |
| 2025-01-27 | 371.17 | 375.91 | 362.99 | 363.94 | 49.1M |
| 2025-01-24 | 380.16 | 381.24 | 374.15 | 374.96 | 37.8M |
| 2025-01-23 | 381.80 | 383.87 | 378.23 | 380.11 | 44.6M |
| 2025-01-22 | 385.01 | 386.94 | 379.97 | 380.01 | 47.9M |
| 2025-01-21 | 388.87 | 389.39 | 382.15 | 386.55 | 42.8M |
| 2025-01-17 | 389.38 | 392.04 | 385.76 | 387.69 | 50.2M |
| 2025-01-16 | 386.85 | 390.20 | 384.41 | 388.57 | 44.5M |
| 2025-01-15 | 384.18 | 391.00 | 382.57 | 389.99 | 41.2M |
| 2025-01-14 | 375.77 | 380.79 | 374.27 | 380.43 | 46.5M |
| 2025-01-13 | 372.18 | 379.52 | 371.77 | 377.24 | 56.6M |
| 2025-01-10 | 375.97 | 378.84 | 369.01 | 370.79 | 58.1M |
| 2025-01-08 | 366.73 | 369.31 | 364.71 | 368.35 | 43.9M |
| 2025-01-07 | 368.15 | 370.64 | 364.39 | 370.60 | 45.9M |
| 2025-01-06 | 368.90 | 375.22 | 364.81 | 366.08 | 45.2M |
| 2025-01-03 | 367.23 | 367.23 | 362.21 | 366.88 | 35.8M |
| 2025-01-02 | 362.69 | 367.76 | 361.36 | 364.75 | 37.3M |