291.97
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 | 292.43 | 294.61 | 291.45 | 291.97 | 8.7M |
| 2025-09-25 | 297.54 | 297.91 | 292.03 | 292.39 | 7.0M |
| 2025-09-24 | 301.12 | 301.12 | 296.01 | 297.32 | 10.1M |
| 2025-09-23 | 300.46 | 301.94 | 299.04 | 299.97 | 6.6M |
| 2025-09-22 | 304.31 | 304.31 | 298.81 | 300.27 | 8.0M |
| 2025-09-19 | 298.54 | 306.94 | 297.18 | 304.31 | 56.4M |
| 2025-09-18 | 301.33 | 301.33 | 296.18 | 299.37 | 7.0M |
| 2025-09-17 | 298.60 | 301.68 | 294.39 | 300.87 | 17.1M |
| 2025-09-15 | 297.69 | 298.86 | 296.09 | 298.60 | 4.4M |
| 2025-09-12 | 296.23 | 300.43 | 295.85 | 297.69 | 9.2M |
| 2025-09-11 | 292.24 | 297.48 | 290.17 | 297.15 | 13.1M |
| 2025-09-10 | 289.47 | 293.44 | 288.16 | 292.95 | 7.1M |
| 2025-09-09 | 292.17 | 292.17 | 288.42 | 288.65 | 7.5M |
| 2025-09-08 | 290.74 | 291.92 | 287.87 | 291.56 | 4.1M |
| 2025-09-05 | 287.55 | 291.04 | 287.05 | 290.74 | 9.0M |
| 2025-09-04 | 284.11 | 287.77 | 283.60 | 287.23 | 7.0M |
| 2025-09-03 | 283.43 | 284.95 | 282.52 | 283.79 | 5.3M |
| 2025-09-02 | 282.32 | 285.01 | 281.84 | 283.13 | 6.7M |
| 2025-09-01 | 281.07 | 282.62 | 281.07 | 282.06 | 4.9M |
| 2025-08-29 | 282.52 | 282.97 | 280.80 | 281.07 | 7.5M |
| 2025-08-28 | 280.43 | 283.26 | 280.43 | 282.40 | 10.5M |
| 2025-08-27 | 279.26 | 281.03 | 276.62 | 280.68 | 7.3M |
| 2025-08-26 | 280.44 | 281.36 | 277.18 | 279.40 | 26.7M |
| 2025-08-25 | 281.52 | 283.10 | 280.28 | 280.85 | 4.6M |
| 2025-08-22 | 278.70 | 282.44 | 277.78 | 281.52 | 9.2M |
| 2025-08-21 | 275.58 | 279.84 | 275.58 | 278.91 | 6.1M |
| 2025-08-20 | 278.61 | 278.70 | 275.27 | 275.61 | 7.2M |
| 2025-08-19 | 278.36 | 279.87 | 277.05 | 278.17 | 8.0M |
| 2025-08-18 | 281.23 | 282.98 | 275.48 | 277.68 | 7.4M |
| 2025-08-15 | 282.43 | 283.31 | 280.35 | 281.26 | 14.5M |
| 2025-08-14 | 284.06 | 284.06 | 281.22 | 281.94 | 7.2M |
| 2025-08-13 | 282.75 | 284.71 | 281.55 | 284.12 | 9.2M |
| 2025-08-12 | 283.87 | 283.87 | 280.28 | 282.18 | 5.6M |
| 2025-08-11 | 284.05 | 284.53 | 282.02 | 282.93 | 4.2M |
| 2025-08-08 | 283.62 | 284.98 | 282.57 | 284.05 | 5.3M |
| 2025-08-07 | 283.36 | 285.06 | 281.96 | 283.38 | 6.9M |
| 2025-08-06 | 282.80 | 286.59 | 282.32 | 284.08 | 9.3M |
| 2025-08-05 | 281.37 | 283.89 | 280.68 | 282.43 | 6.8M |
| 2025-08-04 | 283.57 | 283.99 | 279.21 | 279.69 | 6.6M |
| 2025-08-01 | 283.40 | 285.21 | 282.42 | 283.51 | 4.4M |
| 2025-07-31 | 280.49 | 284.26 | 279.78 | 283.32 | 12.3M |
| 2025-07-30 | 281.82 | 281.82 | 279.33 | 280.49 | 7.5M |
| 2025-07-29 | 279.14 | 281.93 | 277.18 | 281.35 | 9.9M |
| 2025-07-28 | 281.45 | 281.45 | 278.40 | 279.68 | 5.8M |
| 2025-07-25 | 282.86 | 283.50 | 278.58 | 281.45 | 6.5M |
| 2025-07-24 | 282.07 | 284.03 | 281.62 | 282.91 | 8.7M |
| 2025-07-23 | 279.07 | 282.38 | 278.27 | 281.70 | 7.7M |
| 2025-07-22 | 279.17 | 279.37 | 276.59 | 278.16 | 5.4M |
| 2025-07-21 | 280.39 | 281.83 | 277.22 | 279.03 | 5.0M |
| 2025-07-18 | 280.19 | 281.96 | 278.89 | 280.39 | 6.3M |
| 2025-07-17 | 279.51 | 281.91 | 279.05 | 280.07 | 5.1M |
| 2025-07-16 | 279.61 | 282.34 | 277.75 | 280.10 | 8.9M |
| 2025-07-15 | 281.88 | 281.91 | 277.59 | 279.83 | 10.3M |
| 2025-07-14 | 279.55 | 281.68 | 277.38 | 281.23 | 7.6M |
| 2025-07-11 | 280.43 | 282.00 | 276.78 | 279.09 | 14.5M |
| 2025-07-10 | 281.12 | 282.47 | 278.29 | 279.22 | 16.1M |
| 2025-07-09 | 280.84 | 282.48 | 279.47 | 281.12 | 10.7M |
| 2025-07-08 | 281.40 | 281.78 | 279.20 | 280.79 | 4.9M |
| 2025-07-07 | 280.60 | 282.42 | 279.49 | 281.78 | 6.0M |
| 2025-07-04 | 281.97 | 283.22 | 279.75 | 280.73 | 4.1M |
| 2025-07-03 | 283.02 | 283.72 | 278.77 | 281.99 | 4.8M |
| 2025-07-02 | 281.59 | 283.87 | 279.02 | 283.07 | 10.6M |
| 2025-07-01 | 277.75 | 281.16 | 277.19 | 280.76 | 8.4M |
| 2025-06-30 | 281.52 | 281.86 | 276.95 | 277.31 | 12.1M |
| 2025-06-27 | 280.36 | 285.59 | 279.20 | 281.64 | 9.9M |
| 2025-06-26 | 279.63 | 281.99 | 277.74 | 281.18 | 16.4M |
| 2025-06-25 | 278.15 | 280.14 | 278.02 | 279.40 | 12.3M |
| 2025-06-24 | 277.06 | 279.83 | 277.06 | 278.77 | 5.9M |
| 2025-06-23 | 277.90 | 279.08 | 274.30 | 276.55 | 18.6M |
| 2025-06-20 | 280.35 | 280.96 | 275.25 | 279.21 | 88.6M |
| 2025-06-19 | 279.41 | 280.93 | 278.00 | 280.30 | 9.2M |
| 2025-06-18 | 277.04 | 279.71 | 274.65 | 279.04 | 19.8M |
| 2025-06-17 | 279.94 | 281.37 | 274.76 | 277.24 | 16.2M |
| 2025-06-16 | 281.05 | 282.95 | 279.52 | 280.28 | 6.8M |
| 2025-06-13 | 283.05 | 284.76 | 279.85 | 280.86 | 20.6M |
| 2025-06-12 | 286.25 | 288.29 | 283.06 | 283.74 | 21.4M |
| 2025-06-11 | 284.39 | 289.42 | 283.82 | 285.87 | 22.8M |
| 2025-06-10 | 285.49 | 286.76 | 282.58 | 284.39 | 10.7M |
| 2025-06-09 | 286.29 | 287.57 | 284.60 | 285.32 | 8.3M |
| 2025-06-06 | 282.41 | 287.07 | 281.31 | 286.29 | 6.6M |
| 2025-06-05 | 283.60 | 285.73 | 280.31 | 281.73 | 9.9M |
| 2025-06-04 | 287.05 | 292.41 | 282.50 | 283.52 | 15.3M |
| 2025-06-03 | 290.31 | 292.07 | 287.56 | 288.29 | 14.9M |
| 2025-06-02 | 297.24 | 297.24 | 290.61 | 291.54 | 11.5M |
| 2025-05-30 | 292.28 | 298.28 | 286.52 | 297.24 | 42.7M |
| 2025-05-29 | 287.74 | 294.26 | 287.74 | 293.67 | 11.2M |
| 2025-05-28 | 286.21 | 290.93 | 286.21 | 290.48 | 14.5M |
| 2025-05-27 | 278.87 | 290.19 | 278.87 | 288.22 | 46.2M |
| 2025-05-26 | 275.11 | 279.23 | 275.11 | 278.85 | 2.4M |
| 2025-05-23 | 274.37 | 276.23 | 272.83 | 275.40 | 8.8M |
| 2025-05-22 | 277.78 | 279.20 | 273.95 | 274.78 | 7.5M |
| 2025-05-21 | 274.84 | 278.26 | 273.51 | 277.85 | 11.0M |
| 2025-05-20 | 272.58 | 275.68 | 272.46 | 274.78 | 8.7M |
| 2025-05-19 | 272.43 | 273.19 | 269.69 | 272.52 | 12.8M |
| 2025-05-16 | 268.23 | 273.97 | 266.53 | 272.43 | 10.5M |
| 2025-05-15 | 269.72 | 269.72 | 265.06 | 267.89 | 8.0M |
| 2025-05-14 | 271.45 | 271.53 | 268.07 | 269.52 | 12.3M |
| 2025-05-13 | 271.23 | 271.88 | 266.17 | 270.60 | 15.7M |
| 2025-05-12 | 274.00 | 274.08 | 267.82 | 271.18 | 6.2M |
| 2025-05-09 | 275.05 | 276.25 | 273.79 | 274.37 | 21.4M |
| 2025-05-08 | 277.02 | 278.02 | 272.02 | 274.35 | 14.7M |
| 2025-05-07 | 272.96 | 278.27 | 272.31 | 277.47 | 14.6M |
| 2025-05-06 | 271.91 | 274.29 | 270.33 | 273.75 | 9.9M |
| 2025-05-05 | 274.25 | 274.25 | 270.81 | 272.09 | 5.1M |
| 2025-05-02 | 270.09 | 272.72 | 269.12 | 271.61 | 9.2M |
| 2025-05-01 | 266.28 | 273.21 | 265.08 | 270.09 | 23.0M |
| 2025-04-30 | 266.28 | 273.21 | 265.08 | 270.09 | 23.0M |
| 2025-04-29 | 275.17 | 275.17 | 265.51 | 266.13 | 12.9M |
| 2025-04-28 | 271.31 | 275.72 | 270.67 | 274.79 | 8.4M |
| 2025-04-25 | 269.82 | 273.85 | 267.26 | 270.91 | 9.1M |
| 2025-04-24 | 263.95 | 272.24 | 262.91 | 269.83 | 20.6M |
| 2025-04-23 | 261.29 | 266.85 | 261.29 | 265.53 | 12.3M |
| 2025-04-22 | 262.11 | 264.26 | 259.34 | 261.05 | 8.5M |
| 2025-04-21 | 262.32 | 265.70 | 261.84 | 262.15 | 4.3M |
| 2025-04-16 | 262.47 | 264.53 | 261.11 | 262.32 | 6.8M |
| 2025-04-15 | 262.21 | 263.84 | 261.85 | 262.30 | 8.9M |
| 2025-04-14 | 258.34 | 264.30 | 258.32 | 262.17 | 7.8M |
| 2025-04-11 | 258.33 | 259.71 | 255.33 | 258.24 | 5.4M |
| 2025-04-10 | 264.02 | 264.02 | 257.69 | 258.49 | 14.6M |
| 2025-04-09 | 249.82 | 267.20 | 246.76 | 264.78 | 14.3M |
| 2025-04-08 | 257.11 | 259.44 | 249.36 | 250.70 | 13.4M |
| 2025-04-07 | 264.62 | 264.62 | 254.77 | 255.84 | 14.7M |
| 2025-04-04 | 269.82 | 269.82 | 262.66 | 264.62 | 10.7M |
| 2025-04-03 | 262.62 | 274.04 | 261.95 | 270.79 | 19.9M |
| 2025-04-02 | 263.27 | 263.65 | 261.76 | 262.18 | 9.3M |
| 2025-04-01 | 260.40 | 263.75 | 260.03 | 263.26 | 15.9M |
| 2025-03-31 | 263.19 | 263.36 | 259.16 | 260.63 | 9.2M |
| 2025-03-28 | 264.63 | 264.63 | 259.19 | 262.90 | 10.2M |
| 2025-03-27 | 264.48 | 264.91 | 262.61 | 263.54 | 6.6M |
| 2025-03-26 | 263.87 | 265.51 | 262.73 | 263.89 | 10.7M |
| 2025-03-25 | 259.45 | 264.24 | 259.45 | 263.79 | 12.3M |
| 2025-03-24 | 261.60 | 261.60 | 258.61 | 259.56 | 7.8M |
| 2025-03-21 | 262.77 | 264.44 | 260.69 | 262.47 | 87.9M |
| 2025-03-20 | 261.72 | 264.29 | 261.54 | 263.35 | 17.1M |
| 2025-03-19 | 261.61 | 264.80 | 261.61 | 262.24 | 17.2M |
| 2025-03-18 | 260.54 | 264.90 | 260.13 | 261.45 | 18.9M |
| 2025-03-14 | 256.47 | 261.80 | 256.10 | 260.54 | 10.4M |
| 2025-03-13 | 254.39 | 256.87 | 252.98 | 256.76 | 14.8M |
| 2025-03-12 | 251.49 | 255.77 | 250.67 | 254.86 | 12.9M |
| 2025-03-11 | 247.21 | 253.36 | 247.21 | 252.40 | 11.4M |
| 2025-03-10 | 257.70 | 257.85 | 246.50 | 248.60 | 10.4M |
| 2025-03-07 | 255.05 | 257.96 | 253.33 | 257.16 | 12.6M |
| 2025-03-06 | 255.45 | 257.65 | 252.73 | 255.43 | 9.7M |
| 2025-03-05 | 254.54 | 257.20 | 253.44 | 255.03 | 6.5M |
| 2025-03-04 | 256.04 | 256.16 | 250.14 | 253.57 | 21.0M |
| 2025-03-03 | 253.38 | 260.22 | 253.38 | 255.96 | 14.4M |
| 2025-02-28 | 254.15 | 254.57 | 252.12 | 253.38 | 41.3M |
| 2025-02-27 | 253.26 | 255.33 | 251.67 | 254.10 | 9.4M |
| 2025-02-26 | 251.84 | 254.40 | 249.31 | 253.60 | 11.6M |
| 2025-02-25 | 253.07 | 254.47 | 250.01 | 251.61 | 9.0M |
| 2025-02-24 | 253.51 | 256.71 | 251.07 | 252.96 | 68.7M |
| 2025-02-21 | 254.96 | 255.22 | 252.24 | 253.51 | 12.7M |
| 2025-02-20 | 254.50 | 256.59 | 253.67 | 254.75 | 22.8M |
| 2025-02-19 | 258.18 | 258.42 | 254.05 | 254.51 | 22.3M |
| 2025-02-18 | 256.01 | 260.32 | 255.71 | 258.19 | 10.4M |
| 2025-02-17 | 258.55 | 258.60 | 256.01 | 256.31 | 2.2M |
| 2025-02-14 | 255.40 | 259.14 | 255.40 | 258.54 | 19.3M |
| 2025-02-13 | 254.90 | 257.56 | 254.11 | 256.21 | 35.2M |
| 2025-02-12 | 252.56 | 255.95 | 251.02 | 255.28 | 18.7M |
| 2025-02-11 | 254.25 | 254.25 | 252.11 | 253.04 | 21.0M |
| 2025-02-10 | 254.69 | 256.33 | 253.17 | 253.63 | 8.8M |
| 2025-02-07 | 249.33 | 255.33 | 248.86 | 254.81 | 28.3M |
| 2025-02-06 | 252.82 | 254.97 | 249.89 | 250.49 | 28.4M |
| 2025-02-05 | 255.81 | 256.53 | 252.80 | 253.07 | 28.9M |
| 2025-02-04 | 249.05 | 256.87 | 249.05 | 255.65 | 44.3M |
| 2025-01-31 | 250.39 | 253.58 | 247.34 | 249.05 | 12.7M |
| 2025-01-30 | 250.49 | 255.95 | 249.46 | 250.52 | 9.8M |
| 2025-01-29 | 248.41 | 252.21 | 248.41 | 251.16 | 6.3M |
| 2025-01-28 | 245.72 | 250.39 | 245.32 | 249.35 | 8.4M |
| 2025-01-27 | 242.64 | 246.29 | 242.64 | 245.98 | 5.0M |
| 2025-01-24 | 244.36 | 244.89 | 241.31 | 242.86 | 8.2M |
| 2025-01-23 | 243.60 | 245.52 | 241.24 | 244.17 | 13.0M |
| 2025-01-22 | 237.58 | 244.37 | 237.53 | 243.36 | 16.5M |
| 2025-01-21 | 236.23 | 240.88 | 236.23 | 237.45 | 9.4M |
| 2025-01-20 | 233.75 | 237.47 | 233.52 | 236.18 | 3.0M |
| 2025-01-17 | 235.23 | 236.40 | 233.37 | 233.60 | 11.4M |
| 2025-01-16 | 238.28 | 238.52 | 234.02 | 234.88 | 25.4M |
| 2025-01-15 | 233.96 | 238.73 | 233.96 | 238.02 | 7.8M |
| 2025-01-14 | 234.40 | 236.09 | 233.32 | 233.85 | 6.5M |
| 2025-01-13 | 233.76 | 236.16 | 231.93 | 233.61 | 10.9M |
| 2025-01-10 | 234.83 | 236.34 | 233.11 | 233.49 | 7.7M |
| 2025-01-09 | 237.87 | 238.28 | 234.25 | 234.61 | 3.6M |
| 2025-01-08 | 237.94 | 239.30 | 234.69 | 237.38 | 9.6M |
| 2025-01-07 | 236.98 | 238.89 | 236.06 | 237.53 | 9.8M |
| 2025-01-06 | 235.99 | 237.38 | 233.13 | 236.49 | 13.0M |
| 2025-01-03 | 241.05 | 241.26 | 235.35 | 235.94 | 6.0M |
| 2025-01-02 | 237.34 | 242.08 | 237.34 | 241.25 | 6.0M |