313.82
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 |
---|---|---|---|---|---|
2022-12-29 | 247.56 | 252.34 | 247.31 | 251.78 | 0.0M |
2022-12-28 | 252.21 | 252.21 | 248.01 | 248.01 | 0.0M |
2022-12-27 | 248.35 | 252.92 | 248.35 | 252.21 | 0.0M |
2022-12-26 | 249.26 | 249.26 | 245.39 | 245.48 | 0.0M |
2022-12-23 | 243.86 | 243.86 | 242.75 | 243.00 | 0.0M |
2022-12-22 | 249.57 | 249.57 | 244.68 | 244.68 | 0.0M |
2022-12-21 | 245.54 | 248.03 | 245.54 | 248.03 | 0.0M |
2022-12-20 | 250.07 | 251.08 | 244.78 | 245.96 | 0.0M |
2022-12-19 | 251.56 | 251.77 | 250.03 | 250.03 | 0.0M |
2022-12-16 | 247.55 | 248.70 | 246.70 | 248.44 | 0.0M |
2022-12-15 | 251.34 | 252.59 | 249.12 | 249.43 | 0.0M |
2022-12-14 | 253.71 | 256.62 | 252.96 | 253.70 | 0.0M |
2022-12-13 | 249.57 | 252.58 | 248.77 | 248.77 | 0.0M |
2022-12-12 | 248.57 | 252.77 | 248.57 | 250.08 | 0.0M |
2022-12-09 | 249.54 | 249.54 | 246.49 | 246.49 | 0.0M |
2022-12-08 | 245.31 | 247.23 | 245.31 | 245.75 | 0.0M |
2022-12-07 | 249.04 | 249.57 | 246.57 | 246.57 | 0.0M |
2022-12-06 | 251.28 | 251.34 | 249.40 | 249.96 | 0.0M |
2022-12-05 | 249.57 | 251.28 | 247.81 | 251.28 | 0.0M |
2022-12-02 | 249.95 | 251.07 | 249.95 | 251.07 | 0.0M |
2022-12-01 | 245.29 | 248.06 | 245.29 | 247.36 | 0.0M |
2022-11-30 | 244.54 | 244.54 | 243.26 | 244.28 | 0.0M |
2022-11-29 | 251.83 | 251.83 | 243.90 | 244.79 | 0.0M |
2022-11-28 | 251.24 | 251.39 | 248.43 | 248.43 | 0.0M |
2022-11-25 | 248.57 | 249.06 | 246.67 | 248.93 | 0.0M |
2022-11-24 | 249.38 | 249.47 | 242.81 | 242.81 | 0.0M |
2022-11-23 | 247.69 | 250.51 | 247.69 | 248.86 | 0.0M |
2022-11-22 | 243.44 | 245.92 | 243.00 | 245.92 | 0.0M |
2022-11-21 | 238.41 | 242.51 | 238.00 | 241.53 | 0.0M |
2022-11-18 | 239.36 | 241.30 | 239.36 | 241.30 | 0.0M |
2022-11-17 | 240.76 | 243.48 | 240.76 | 243.48 | 0.0M |
2022-11-16 | 233.49 | 240.94 | 227.92 | 240.94 | 0.0M |
2022-11-14 | 231.21 | 234.94 | 230.66 | 233.49 | 0.0M |
2022-11-11 | 237.68 | 237.68 | 230.92 | 232.10 | 0.0M |
2022-11-10 | 223.92 | 236.06 | 223.92 | 236.06 | 0.0M |
2022-11-09 | 223.18 | 223.18 | 220.68 | 221.40 | 0.0M |
2022-11-08 | 220.96 | 223.40 | 220.96 | 221.52 | 0.0M |
2022-11-07 | 217.70 | 222.06 | 217.70 | 220.29 | 0.0M |
2022-11-04 | 211.68 | 214.67 | 211.68 | 214.67 | 0.0M |
2022-11-03 | 212.82 | 214.08 | 210.44 | 212.05 | 0.0M |
2022-11-01 | 218.87 | 219.61 | 214.19 | 216.72 | 0.0M |
2022-10-31 | 227.18 | 227.18 | 216.74 | 218.07 | 0.0M |
2022-10-28 | 222.83 | 225.59 | 222.83 | 224.10 | 0.0M |
2022-10-27 | 219.29 | 219.56 | 218.61 | 219.18 | 0.0M |
2022-10-26 | 217.41 | 224.48 | 217.41 | 224.48 | 0.0M |
2022-10-25 | 220.27 | 222.28 | 220.27 | 221.17 | 0.0M |
2022-10-24 | 216.47 | 218.10 | 216.47 | 218.10 | 0.0M |
2022-10-21 | 213.88 | 213.88 | 211.39 | 211.97 | 0.0M |
2022-10-20 | 211.89 | 211.89 | 209.76 | 209.93 | 0.0M |
2022-10-19 | 214.31 | 214.80 | 213.25 | 213.25 | 0.0M |
2022-10-18 | 214.94 | 215.39 | 214.31 | 214.31 | 0.0M |
2022-10-17 | 213.97 | 217.22 | 213.67 | 215.32 | 0.0M |
2022-10-14 | 214.20 | 214.20 | 212.64 | 213.97 | 0.0M |
2022-10-13 | 212.17 | 213.79 | 211.54 | 213.03 | 0.0M |
2022-10-11 | 210.53 | 214.44 | 210.53 | 213.85 | 0.0M |
2022-10-10 | 208.82 | 209.35 | 208.57 | 208.96 | 0.0M |
2022-10-07 | 216.21 | 216.21 | 210.53 | 210.53 | 0.0M |
2022-10-06 | 215.57 | 215.57 | 212.12 | 212.12 | 0.0M |
2022-10-05 | 217.29 | 217.33 | 216.21 | 216.21 | 0.0M |
2022-10-04 | 215.67 | 218.00 | 215.67 | 217.29 | 0.0M |
2022-10-03 | 214.71 | 214.71 | 210.20 | 213.11 | 0.0M |
2022-09-30 | 222.65 | 223.13 | 221.13 | 221.13 | 0.0M |
2022-09-29 | 225.00 | 226.10 | 223.82 | 224.89 | 0.0M |
2022-09-28 | 217.50 | 220.56 | 217.50 | 220.56 | 0.0M |
2022-09-27 | 220.71 | 220.71 | 217.75 | 217.75 | 0.0M |
2022-09-26 | 220.29 | 220.29 | 219.48 | 219.48 | 0.0M |
2022-09-23 | 214.49 | 214.64 | 213.66 | 213.66 | 0.0M |
2022-09-22 | 221.49 | 221.49 | 220.23 | 220.23 | 0.0M |
2022-09-21 | 217.38 | 222.31 | 217.11 | 222.31 | 0.0M |
2022-09-20 | 219.91 | 219.91 | 217.38 | 217.38 | 0.0M |
2022-09-19 | 221.82 | 221.82 | 217.33 | 218.66 | 0.0M |
2022-09-16 | 223.47 | 223.47 | 221.67 | 221.82 | 0.0M |
2022-09-15 | 221.02 | 222.93 | 220.91 | 221.64 | 0.0M |
2022-09-14 | 221.40 | 222.55 | 220.91 | 220.91 | 0.0M |
2022-09-13 | 227.08 | 227.08 | 223.62 | 223.62 | 0.0M |
2022-09-12 | 221.54 | 225.61 | 221.54 | 223.64 | 0.0M |
2022-09-09 | 218.45 | 221.58 | 218.45 | 221.54 | 0.0M |
2022-09-08 | 215.99 | 218.69 | 215.99 | 218.45 | 0.0M |
2022-09-06 | 218.69 | 220.64 | 218.18 | 218.18 | 0.0M |
2022-09-05 | 217.64 | 217.65 | 214.49 | 216.48 | 0.0M |
2022-09-02 | 220.71 | 220.71 | 214.92 | 217.65 | 0.0M |
2022-09-01 | 217.39 | 219.38 | 216.12 | 219.35 | 0.0M |
2022-08-31 | 220.88 | 220.88 | 220.22 | 220.22 | 0.0M |
2022-08-30 | 218.08 | 218.39 | 216.39 | 218.39 | 0.0M |
2022-08-29 | 217.28 | 217.28 | 215.39 | 215.39 | 0.0M |
2022-08-26 | 223.24 | 223.24 | 218.39 | 218.39 | 0.0M |
2022-08-25 | 224.48 | 224.48 | 223.28 | 223.32 | 0.0M |
2022-08-24 | 222.96 | 223.53 | 222.47 | 223.23 | 0.0M |
2022-08-23 | 223.81 | 223.81 | 220.71 | 221.56 | 0.0M |
2022-08-22 | 230.57 | 230.57 | 225.31 | 225.31 | 0.0M |
2022-08-19 | 229.63 | 230.30 | 228.35 | 228.35 | 0.0M |
2022-08-18 | 228.24 | 229.17 | 226.84 | 228.15 | 0.0M |
2022-08-17 | 228.69 | 231.04 | 228.68 | 229.87 | 0.0M |
2022-08-16 | 226.64 | 228.94 | 226.21 | 228.68 | 0.0M |
2022-08-15 | 227.17 | 227.31 | 226.16 | 226.65 | 0.0M |
2022-08-12 | 226.37 | 226.37 | 223.81 | 225.68 | 0.0M |
2022-08-11 | 231.74 | 231.74 | 226.38 | 229.87 | 0.0M |
2022-08-10 | 228.24 | 230.07 | 227.46 | 230.07 | 0.0M |
2022-08-09 | 231.74 | 231.74 | 229.64 | 229.64 | 0.0M |
2022-08-08 | 232.63 | 233.14 | 230.59 | 231.74 | 0.0M |
2022-08-05 | 236.63 | 236.63 | 231.72 | 231.72 | 0.0M |
2022-08-04 | 244.33 | 244.33 | 235.43 | 235.43 | 0.0M |
2022-08-03 | 240.35 | 240.83 | 236.51 | 239.20 | 0.0M |
2022-08-02 | 237.23 | 237.39 | 235.37 | 236.60 | 0.0M |
2022-08-01 | 233.42 | 235.45 | 232.69 | 234.50 | 0.0M |
2022-07-29 | 231.68 | 233.88 | 231.68 | 233.19 | 0.0M |
2022-07-28 | 235.73 | 235.73 | 230.44 | 230.44 | 0.0M |
2022-07-27 | 239.04 | 239.04 | 234.24 | 234.80 | 0.0M |
2022-07-26 | 239.23 | 243.07 | 237.85 | 241.01 | 0.0M |
2022-07-25 | 236.91 | 236.91 | 233.65 | 233.65 | 0.0M |
2022-07-22 | 237.23 | 237.23 | 236.47 | 236.91 | 0.0M |
2022-07-21 | 233.88 | 237.26 | 233.88 | 237.26 | 0.0M |
2022-07-20 | 233.78 | 236.24 | 233.78 | 234.89 | 0.0M |
2022-07-19 | 235.58 | 239.88 | 235.58 | 238.89 | 0.0M |
2022-07-18 | 233.13 | 233.13 | 231.26 | 231.52 | 0.0M |
2022-07-15 | 232.74 | 235.46 | 232.20 | 233.13 | 0.0M |
2022-07-14 | 233.13 | 234.06 | 231.49 | 231.56 | 0.0M |
2022-07-13 | 223.58 | 233.13 | 222.72 | 233.13 | 0.0M |
2022-07-12 | 227.39 | 234.52 | 227.39 | 233.84 | 0.0M |
2022-07-11 | 228.25 | 228.49 | 228.25 | 228.29 | 0.0M |
2022-07-08 | 230.58 | 230.58 | 225.65 | 225.65 | 0.0M |
2022-07-07 | 229.17 | 231.03 | 228.75 | 229.17 | 0.0M |
2022-07-06 | 230.57 | 235.37 | 230.57 | 234.06 | 0.0M |
2022-07-05 | 226.38 | 229.86 | 226.38 | 229.62 | 0.0M |
2022-07-04 | 229.35 | 229.96 | 225.37 | 226.38 | 0.0M |
2022-07-01 | 225.40 | 229.48 | 225.40 | 229.35 | 0.0M |
2022-06-30 | 223.54 | 223.54 | 219.55 | 222.35 | 0.0M |
2022-06-29 | 221.50 | 223.13 | 219.65 | 219.65 | 0.0M |
2022-06-28 | 221.55 | 223.54 | 221.55 | 222.68 | 0.0M |
2022-06-27 | 223.59 | 225.07 | 223.35 | 223.77 | 0.0M |
2022-06-24 | 221.33 | 226.89 | 221.33 | 225.40 | 0.0M |
2022-06-23 | 214.53 | 217.26 | 214.53 | 216.95 | 0.0M |
2022-06-22 | 210.88 | 214.78 | 210.88 | 214.78 | 0.0M |
2022-06-21 | 212.81 | 213.38 | 211.06 | 213.38 | 0.0M |
2022-06-20 | 208.88 | 212.35 | 208.88 | 212.35 | 0.0M |
2022-06-17 | 208.48 | 209.09 | 208.27 | 208.89 | 0.0M |
2022-06-15 | 208.07 | 212.45 | 207.45 | 207.45 | 0.0M |
2022-06-14 | 208.73 | 209.17 | 207.42 | 207.90 | 0.0M |
2022-06-13 | 208.73 | 212.34 | 208.73 | 211.97 | 0.0M |
2022-06-10 | 207.74 | 209.82 | 206.86 | 208.73 | 0.0M |
2022-06-09 | 210.17 | 210.17 | 207.74 | 207.74 | 0.0M |
2022-06-08 | 210.88 | 210.88 | 209.60 | 210.17 | 0.0M |
2022-06-07 | 208.27 | 211.55 | 208.27 | 211.14 | 0.0M |
2022-06-06 | 208.89 | 209.65 | 207.85 | 208.27 | 0.0M |
2022-06-03 | 207.67 | 208.72 | 207.04 | 207.04 | 0.0M |
2022-06-02 | 208.07 | 208.07 | 205.76 | 207.66 | 0.0M |
2022-06-01 | 210.12 | 210.24 | 206.66 | 206.85 | 0.0M |
2022-05-31 | 204.99 | 213.87 | 204.99 | 213.87 | 0.0M |
2022-05-30 | 194.79 | 196.03 | 194.48 | 195.99 | 0.0M |
2022-05-27 | 194.89 | 195.68 | 193.02 | 194.48 | 0.0M |
2022-05-26 | 196.63 | 196.63 | 194.28 | 194.28 | 0.0M |
2022-05-25 | 198.52 | 201.31 | 196.54 | 196.61 | 0.0M |
2022-05-24 | 202.31 | 202.31 | 197.84 | 199.31 | 0.0M |
2022-05-23 | 197.42 | 199.58 | 197.42 | 198.52 | 0.0M |
2022-05-20 | 198.22 | 199.59 | 197.25 | 199.02 | 0.0M |
2022-05-19 | 198.02 | 198.43 | 195.77 | 197.10 | 0.0M |
2022-05-18 | 206.80 | 206.80 | 202.74 | 206.35 | 0.0M |
2022-05-17 | 210.62 | 210.99 | 208.39 | 208.39 | 0.0M |
2022-05-16 | 212.76 | 214.63 | 210.84 | 213.00 | 0.0M |
2022-05-13 | 215.26 | 215.69 | 211.42 | 211.42 | 0.0M |
2022-05-12 | 212.17 | 215.89 | 212.17 | 213.04 | 0.0M |
2022-05-11 | 212.71 | 215.05 | 212.16 | 212.16 | 0.0M |
2022-05-10 | 216.69 | 217.59 | 215.04 | 215.60 | 0.0M |
2022-05-09 | 210.17 | 213.58 | 210.17 | 213.58 | 0.0M |
2022-05-06 | 209.74 | 209.74 | 206.77 | 207.83 | 0.0M |
2022-05-05 | 207.11 | 209.48 | 206.59 | 206.78 | 0.0M |
2022-05-04 | 209.32 | 210.80 | 207.00 | 207.11 | 0.0M |
2022-05-03 | 213.14 | 213.14 | 209.26 | 209.26 | 0.0M |
2022-05-02 | 210.84 | 213.14 | 209.90 | 213.14 | 0.0M |
2022-04-29 | 212.17 | 212.92 | 210.56 | 210.85 | 0.0M |
2022-04-28 | 209.31 | 211.58 | 209.31 | 210.56 | 0.0M |
2022-04-27 | 208.26 | 208.26 | 205.50 | 205.51 | 0.0M |
2022-04-26 | 212.08 | 212.17 | 209.43 | 210.23 | 0.0M |
2022-04-25 | 217.54 | 222.47 | 217.54 | 222.46 | 0.0M |
2022-04-22 | 210.90 | 215.40 | 210.90 | 214.14 | 0.0M |
2022-04-20 | 206.82 | 207.96 | 204.96 | 207.96 | 0.0M |
2022-04-19 | 202.09 | 204.96 | 201.09 | 204.96 | 0.0M |
2022-04-18 | 206.92 | 206.92 | 202.09 | 202.50 | 0.0M |
2022-04-14 | 207.03 | 208.66 | 206.02 | 206.02 | 0.0M |
2022-04-13 | 204.05 | 207.04 | 204.04 | 207.04 | 0.0M |
2022-04-12 | 210.97 | 210.97 | 203.73 | 204.05 | 0.0M |
2022-04-11 | 210.94 | 211.49 | 208.47 | 208.47 | 0.0M |
2022-04-08 | 214.94 | 215.75 | 210.94 | 210.94 | 0.0M |
2022-04-07 | 211.52 | 214.95 | 211.52 | 214.94 | 0.0M |
2022-04-06 | 211.15 | 212.47 | 210.46 | 211.52 | 0.0M |
2022-04-05 | 210.98 | 213.19 | 209.91 | 211.15 | 0.0M |
2022-04-04 | 210.23 | 211.28 | 207.85 | 210.98 | 0.0M |
2022-04-01 | 215.81 | 215.81 | 212.13 | 212.27 | 0.0M |
2022-03-31 | 214.51 | 214.51 | 211.64 | 213.43 | 0.0M |
2022-03-30 | 216.24 | 218.40 | 214.95 | 217.34 | 0.0M |
2022-03-29 | 217.75 | 217.75 | 215.76 | 215.93 | 0.0M |
2022-03-28 | 210.44 | 212.39 | 210.44 | 210.99 | 0.0M |
2022-03-25 | 211.88 | 211.88 | 207.96 | 209.69 | 0.0M |
2022-03-24 | 212.66 | 213.00 | 209.92 | 211.35 | 0.0M |
2022-03-23 | 217.77 | 217.97 | 212.65 | 212.65 | 0.0M |
2022-03-22 | 223.66 | 223.66 | 217.99 | 219.91 | 0.0M |
2022-03-21 | 221.45 | 221.45 | 218.62 | 219.35 | 0.0M |
2022-03-18 | 221.52 | 223.36 | 221.52 | 222.13 | 0.0M |
2022-03-17 | 223.66 | 223.90 | 222.68 | 223.11 | 0.0M |
2022-03-16 | 225.84 | 225.84 | 224.24 | 224.57 | 0.0M |
2022-03-15 | 226.75 | 226.75 | 221.60 | 223.83 | 0.0M |
2022-03-14 | 221.52 | 223.36 | 221.52 | 222.72 | 0.0M |
2022-03-11 | 218.61 | 221.06 | 218.18 | 219.76 | 0.0M |
2022-03-10 | 220.71 | 222.69 | 218.40 | 219.40 | 0.0M |
2022-03-09 | 221.64 | 225.66 | 219.48 | 222.82 | 0.0M |
2022-03-08 | 216.30 | 220.90 | 215.61 | 216.63 | 0.0M |
2022-03-07 | 225.62 | 225.62 | 215.15 | 219.90 | 0.0M |
2022-03-04 | 236.07 | 236.07 | 224.82 | 225.44 | 0.0M |
2022-03-03 | 237.39 | 237.88 | 235.05 | 236.07 | 0.0M |
2022-03-02 | 247.93 | 248.92 | 242.35 | 242.35 | 0.0M |
2022-02-25 | 249.41 | 255.30 | 249.41 | 254.02 | 0.0M |
2022-02-24 | 245.97 | 248.41 | 244.37 | 244.89 | 0.0M |
2022-02-23 | 252.92 | 257.74 | 249.01 | 249.01 | 0.0M |
2022-02-22 | 253.67 | 255.04 | 250.83 | 252.92 | 0.0M |
2022-02-21 | 258.22 | 275.04 | 254.64 | 255.60 | 0.0M |
2022-02-18 | 263.71 | 263.71 | 260.82 | 261.36 | 0.0M |
2022-02-17 | 257.42 | 260.30 | 257.42 | 259.05 | 0.0M |
2022-02-16 | 259.00 | 260.04 | 258.04 | 259.78 | 0.0M |
2022-02-15 | 261.10 | 261.88 | 257.38 | 257.38 | 0.0M |
2022-02-14 | 264.50 | 264.50 | 260.43 | 261.51 | 0.0M |
2022-02-11 | 266.18 | 269.75 | 266.18 | 268.97 | 0.0M |
2022-02-10 | 264.13 | 264.13 | 257.68 | 260.90 | 0.0M |
2022-02-09 | 267.77 | 267.77 | 263.94 | 264.13 | 0.0M |
2022-02-08 | 267.50 | 269.67 | 266.59 | 266.59 | 0.0M |
2022-02-07 | 267.39 | 269.75 | 267.26 | 267.26 | 0.0M |
2022-02-04 | 268.18 | 268.18 | 266.65 | 266.65 | 0.0M |
2022-02-03 | 266.88 | 268.18 | 265.32 | 266.33 | 0.0M |
2022-02-02 | 260.80 | 265.02 | 260.80 | 262.91 | 0.0M |
2022-02-01 | 266.11 | 266.11 | 259.73 | 260.80 | 0.0M |
2022-01-31 | 265.92 | 266.11 | 261.43 | 266.11 | 0.0M |
2022-01-28 | 267.26 | 268.61 | 264.35 | 268.61 | 0.0M |
2022-01-27 | 268.85 | 271.85 | 267.66 | 267.66 | 0.0M |
2022-01-26 | 277.43 | 277.43 | 271.41 | 271.54 | 0.0M |
2022-01-25 | 286.77 | 286.77 | 277.44 | 277.44 | 0.0M |
2022-01-24 | 275.54 | 286.77 | 275.54 | 286.77 | 0.0M |
2022-01-21 | 260.84 | 264.50 | 260.84 | 262.02 | 0.0M |
2022-01-20 | 265.29 | 265.81 | 260.83 | 260.83 | 0.0M |
2022-01-19 | 259.99 | 271.15 | 259.99 | 265.29 | 0.0M |
2022-01-18 | 262.40 | 263.85 | 249.87 | 250.66 | 0.0M |
2022-01-17 | 288.64 | 288.64 | 272.12 | 277.04 | 0.0M |
2022-01-14 | 288.75 | 291.41 | 288.75 | 290.38 | 0.0M |
2022-01-13 | 290.22 | 290.39 | 288.36 | 290.39 | 0.0M |
2022-01-12 | 292.84 | 292.84 | 287.33 | 288.25 | 0.0M |
2022-01-11 | 295.17 | 295.17 | 292.84 | 292.84 | 0.0M |
2022-01-10 | 295.06 | 299.47 | 292.72 | 299.47 | 0.0M |
2022-01-07 | 292.72 | 295.06 | 292.72 | 295.06 | 0.0M |
2022-01-06 | 296.90 | 296.90 | 294.36 | 294.79 | 0.0M |
2022-01-05 | 294.05 | 299.68 | 294.05 | 299.68 | 0.0M |
2022-01-04 | 297.66 | 298.87 | 296.42 | 296.75 | 0.0M |
2022-01-03 | 293.50 | 297.57 | 292.66 | 297.57 | 0.0M |