196.79
Last Update: 2025-09-30
| 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 | 291.00 | 291.66 | 288.16 | 288.46 | 1.3M |
| 2022-12-29 | 287.10 | 290.59 | 284.50 | 289.62 | 1.7M |
| 2022-12-28 | 288.80 | 292.00 | 287.01 | 289.08 | 1.5M |
| 2022-12-27 | 290.80 | 291.76 | 284.00 | 288.12 | 1.7M |
| 2022-12-26 | 289.55 | 292.82 | 287.08 | 289.35 | 1.6M |
| 2022-12-23 | 285.65 | 291.00 | 285.61 | 289.55 | 1.8M |
| 2022-12-22 | 290.41 | 292.99 | 285.85 | 287.91 | 1.9M |
| 2022-12-21 | 280.40 | 292.49 | 280.40 | 288.99 | 2.4M |
| 2022-12-20 | 284.14 | 287.68 | 277.00 | 279.79 | 2.3M |
| 2022-12-19 | 295.77 | 297.01 | 284.50 | 285.61 | 3.5M |
| 2022-12-16 | 290.00 | 297.55 | 289.31 | 292.43 | 2.8M |
| 2022-12-15 | 286.00 | 295.00 | 284.00 | 291.80 | 3.3M |
| 2022-12-14 | 281.38 | 286.41 | 278.86 | 285.50 | 2.5M |
| 2022-12-13 | 282.00 | 283.79 | 278.73 | 281.37 | 1.9M |
| 2022-12-12 | 275.01 | 287.88 | 275.00 | 285.32 | 4.4M |
| 2022-12-09 | 268.90 | 274.59 | 265.75 | 273.00 | 2.5M |
| 2022-12-08 | 269.73 | 271.28 | 267.30 | 268.84 | 1.9M |
| 2022-12-07 | 273.00 | 273.10 | 267.00 | 270.27 | 2.8M |
| 2022-12-06 | 264.61 | 275.16 | 262.52 | 273.31 | 4.1M |
| 2022-12-05 | 261.50 | 267.28 | 260.50 | 264.60 | 2.3M |
| 2022-12-02 | 257.46 | 264.99 | 257.46 | 259.72 | 2.0M |
| 2022-12-01 | 258.51 | 263.68 | 257.60 | 258.99 | 2.5M |
| 2022-11-30 | 254.75 | 257.35 | 253.10 | 254.95 | 1.5M |
| 2022-11-29 | 248.00 | 258.00 | 248.00 | 254.73 | 2.1M |
| 2022-11-28 | 249.01 | 249.97 | 243.05 | 248.93 | 2.1M |
| 2022-11-25 | 253.20 | 254.41 | 249.80 | 253.26 | 1.3M |
| 2022-11-24 | 254.98 | 257.87 | 251.27 | 253.19 | 1.2M |
| 2022-11-23 | 256.00 | 257.50 | 253.47 | 254.49 | 1.5M |
| 2022-11-22 | 259.50 | 261.63 | 255.36 | 256.36 | 2.0M |
| 2022-11-21 | 261.00 | 262.88 | 257.71 | 260.78 | 1.3M |
| 2022-11-18 | 263.10 | 267.50 | 262.20 | 262.99 | 1.8M |
| 2022-11-17 | 263.58 | 267.33 | 258.10 | 263.17 | 2.2M |
| 2022-11-16 | 264.01 | 269.60 | 262.59 | 264.77 | 2.0M |
| 2022-11-15 | 262.52 | 265.88 | 260.20 | 264.65 | 2.1M |
| 2022-11-14 | 261.00 | 265.34 | 258.38 | 262.52 | 2.2M |
| 2022-11-11 | 263.95 | 268.60 | 258.28 | 258.28 | 2.7M |
| 2022-11-10 | 254.72 | 258.10 | 252.40 | 256.81 | 1.8M |
| 2022-11-09 | 257.55 | 261.89 | 256.02 | 256.45 | 1.7M |
| 2022-11-08 | 257.49 | 259.47 | 255.89 | 257.96 | 1.7M |
| 2022-11-07 | 254.40 | 258.00 | 251.50 | 257.49 | 2.2M |
| 2022-11-04 | 247.71 | 257.00 | 247.47 | 254.85 | 2.8M |
| 2022-11-03 | 247.01 | 248.76 | 245.00 | 247.71 | 1.9M |
| 2022-11-02 | 242.00 | 253.33 | 239.77 | 249.60 | 4.0M |
| 2022-11-01 | 228.72 | 244.00 | 228.72 | 242.63 | 4.8M |
| 2022-10-31 | 226.18 | 231.96 | 222.50 | 228.00 | 2.8M |
| 2022-10-28 | 227.01 | 236.10 | 226.90 | 228.23 | 2.6M |
| 2022-10-27 | 236.00 | 237.80 | 229.92 | 232.00 | 2.8M |
| 2022-10-26 | 229.27 | 241.83 | 229.27 | 235.16 | 4.2M |
| 2022-10-25 | 230.00 | 232.98 | 224.30 | 228.00 | 4.1M |
| 2022-10-24 | 248.50 | 251.01 | 231.62 | 231.62 | 7.9M |
| 2022-10-21 | 261.28 | 262.95 | 256.60 | 257.36 | 2.4M |
| 2022-10-20 | 258.21 | 266.51 | 258.20 | 261.28 | 2.2M |
| 2022-10-19 | 270.00 | 271.80 | 260.25 | 262.10 | 2.8M |
| 2022-10-18 | 269.00 | 275.01 | 265.00 | 272.35 | 2.5M |
| 2022-10-17 | 270.44 | 274.86 | 267.00 | 268.57 | 2.1M |
| 2022-10-14 | 257.03 | 272.90 | 257.01 | 270.45 | 4.3M |
| 2022-10-13 | 253.06 | 259.98 | 251.46 | 256.80 | 2.2M |
| 2022-10-12 | 252.82 | 255.00 | 246.01 | 254.10 | 2.7M |
| 2022-10-11 | 255.04 | 256.86 | 251.11 | 252.82 | 1.8M |
| 2022-10-10 | 265.10 | 265.90 | 253.26 | 253.98 | 3.2M |
| 2022-09-30 | 265.70 | 270.50 | 264.02 | 266.80 | 2.1M |
| 2022-09-29 | 264.87 | 272.90 | 263.01 | 266.10 | 3.3M |
| 2022-09-28 | 263.20 | 267.70 | 259.81 | 261.50 | 3.3M |
| 2022-09-27 | 247.60 | 264.25 | 247.00 | 264.07 | 5.6M |
| 2022-09-26 | 249.00 | 252.68 | 246.01 | 246.79 | 4.2M |
| 2022-09-23 | 257.00 | 258.90 | 250.22 | 252.69 | 4.4M |
| 2022-09-22 | 279.38 | 279.38 | 259.69 | 260.85 | 6.0M |
| 2022-09-21 | 288.80 | 289.98 | 280.00 | 281.08 | 2.9M |
| 2022-09-20 | 290.34 | 292.30 | 288.58 | 289.35 | 1.4M |
| 2022-09-19 | 292.00 | 294.95 | 288.00 | 289.50 | 1.9M |
| 2022-09-16 | 296.65 | 299.65 | 293.20 | 293.20 | 2.7M |
| 2022-09-15 | 299.50 | 302.66 | 298.09 | 298.56 | 1.5M |
| 2022-09-14 | 299.86 | 301.59 | 298.01 | 300.29 | 1.4M |
| 2022-09-13 | 298.96 | 304.00 | 297.25 | 302.00 | 2.0M |
| 2022-09-09 | 295.00 | 298.80 | 293.01 | 298.11 | 1.9M |
| 2022-09-08 | 292.61 | 298.89 | 291.67 | 293.75 | 2.0M |
| 2022-09-07 | 292.80 | 293.90 | 289.00 | 291.48 | 1.4M |
| 2022-09-06 | 293.04 | 297.20 | 292.39 | 294.02 | 1.3M |
| 2022-09-05 | 294.18 | 296.52 | 287.00 | 294.00 | 2.7M |
| 2022-09-02 | 298.74 | 302.98 | 295.00 | 296.11 | 1.9M |
| 2022-09-01 | 300.00 | 303.00 | 297.27 | 298.30 | 1.9M |
| 2022-08-31 | 287.16 | 303.90 | 287.06 | 300.99 | 4.5M |
| 2022-08-30 | 290.20 | 292.93 | 287.50 | 288.36 | 1.3M |
| 2022-08-29 | 291.16 | 294.99 | 289.30 | 291.09 | 1.3M |
| 2022-08-26 | 291.98 | 295.60 | 291.02 | 294.00 | 1.8M |
| 2022-08-25 | 290.03 | 291.40 | 286.89 | 290.30 | 1.4M |
| 2022-08-24 | 290.00 | 293.49 | 289.21 | 289.60 | 1.5M |
| 2022-08-23 | 292.51 | 293.88 | 289.00 | 291.10 | 1.5M |
| 2022-08-22 | 291.45 | 294.92 | 291.00 | 292.46 | 1.5M |
| 2022-08-19 | 294.05 | 296.41 | 293.00 | 293.40 | 1.1M |
| 2022-08-18 | 297.00 | 298.19 | 294.08 | 294.80 | 1.5M |
| 2022-08-17 | 296.00 | 299.50 | 293.81 | 299.02 | 1.6M |
| 2022-08-16 | 298.10 | 300.35 | 296.14 | 296.40 | 1.3M |
| 2022-08-15 | 300.99 | 302.00 | 297.00 | 298.10 | 1.5M |
| 2022-08-12 | 299.00 | 301.22 | 297.12 | 300.01 | 1.3M |
| 2022-08-11 | 293.53 | 299.06 | 293.53 | 298.98 | 2.1M |
| 2022-08-10 | 295.60 | 296.38 | 290.78 | 293.04 | 1.9M |
| 2022-08-09 | 298.00 | 298.88 | 295.40 | 296.40 | 1.4M |
| 2022-08-08 | 298.67 | 303.50 | 295.89 | 299.43 | 2.1M |
| 2022-08-05 | 299.60 | 299.88 | 295.20 | 298.67 | 1.7M |
| 2022-08-04 | 295.48 | 297.80 | 292.25 | 297.09 | 2.0M |
| 2022-08-03 | 288.90 | 295.99 | 288.90 | 292.23 | 2.6M |
| 2022-08-02 | 291.65 | 292.38 | 286.01 | 288.84 | 2.9M |
| 2022-08-01 | 294.95 | 294.99 | 290.01 | 293.55 | 2.3M |
| 2022-07-29 | 303.50 | 306.50 | 295.00 | 295.72 | 3.6M |
| 2022-07-28 | 305.96 | 308.57 | 303.50 | 304.30 | 1.9M |
| 2022-07-27 | 308.10 | 309.80 | 305.10 | 306.01 | 1.6M |
| 2022-07-26 | 310.44 | 313.79 | 309.00 | 310.18 | 1.4M |
| 2022-07-25 | 310.75 | 311.63 | 307.00 | 309.60 | 1.3M |
| 2022-07-22 | 309.36 | 314.99 | 308.01 | 310.50 | 2.5M |
| 2022-07-21 | 306.24 | 311.76 | 306.00 | 309.33 | 2.1M |
| 2022-07-20 | 309.00 | 311.18 | 304.88 | 308.95 | 3.2M |
| 2022-07-19 | 312.01 | 315.68 | 303.01 | 309.52 | 5.1M |
| 2022-07-18 | 319.80 | 321.00 | 308.49 | 318.70 | 3.1M |
| 2022-07-15 | 323.00 | 329.90 | 319.00 | 319.15 | 2.5M |
| 2022-07-14 | 326.51 | 329.60 | 323.02 | 324.07 | 2.2M |
| 2022-07-13 | 327.66 | 330.40 | 325.01 | 326.20 | 1.5M |
| 2022-07-12 | 334.85 | 337.00 | 327.89 | 327.89 | 1.8M |
| 2022-07-11 | 338.00 | 338.00 | 330.00 | 334.81 | 2.3M |
| 2022-07-08 | 348.00 | 348.69 | 338.49 | 338.49 | 2.4M |
| 2022-07-07 | 344.00 | 347.88 | 339.91 | 344.99 | 1.9M |
| 2022-07-06 | 351.77 | 353.00 | 342.70 | 345.01 | 2.3M |
| 2022-07-05 | 353.43 | 356.19 | 346.45 | 351.66 | 2.5M |
| 2022-07-04 | 353.01 | 357.98 | 347.00 | 353.44 | 2.1M |
| 2022-07-01 | 356.73 | 358.88 | 349.00 | 350.78 | 1.9M |
| 2022-06-30 | 348.01 | 359.82 | 347.99 | 356.73 | 2.8M |
| 2022-06-29 | 350.00 | 352.35 | 346.28 | 349.00 | 2.1M |
| 2022-06-28 | 352.80 | 354.85 | 347.00 | 352.98 | 2.4M |
| 2022-06-27 | 342.75 | 356.98 | 342.70 | 353.00 | 3.3M |
| 2022-06-24 | 339.00 | 343.58 | 336.20 | 342.29 | 3.1M |
| 2022-06-23 | 331.98 | 338.00 | 330.21 | 336.80 | 2.1M |
| 2022-06-22 | 339.00 | 339.95 | 332.58 | 332.60 | 2.2M |
| 2022-06-21 | 340.10 | 343.60 | 334.00 | 337.00 | 2.6M |
| 2022-06-20 | 341.00 | 345.00 | 337.00 | 340.10 | 3.5M |
| 2022-06-17 | 325.75 | 340.35 | 323.98 | 338.32 | 4.1M |
| 2022-06-16 | 325.70 | 334.65 | 325.00 | 325.97 | 3.5M |
| 2022-06-15 | 316.99 | 328.00 | 316.99 | 324.33 | 4.5M |
| 2022-06-14 | 308.10 | 316.95 | 308.00 | 316.79 | 2.5M |
| 2022-06-13 | 314.90 | 315.02 | 309.52 | 311.58 | 2.9M |
| 2022-06-10 | 311.32 | 319.23 | 311.01 | 317.35 | 2.6M |
| 2022-06-09 | 319.00 | 322.66 | 312.30 | 312.75 | 2.7M |
| 2022-06-08 | 316.53 | 323.00 | 313.30 | 319.00 | 3.9M |
| 2022-06-07 | 305.09 | 318.11 | 303.34 | 316.09 | 4.8M |
| 2022-06-06 | 300.00 | 306.74 | 296.14 | 305.10 | 2.9M |
| 2022-06-02 | 302.33 | 303.88 | 300.09 | 301.02 | 1.6M |
| 2022-06-01 | 311.00 | 311.00 | 302.98 | 304.05 | 2.3M |
| 2022-05-31 | 298.98 | 310.00 | 297.11 | 309.70 | 4.4M |
| 2022-05-30 | 296.38 | 301.00 | 295.00 | 299.10 | 1.8M |
| 2022-05-27 | 297.50 | 299.79 | 295.05 | 295.38 | 1.6M |
| 2022-05-26 | 297.00 | 298.00 | 291.25 | 295.28 | 1.5M |
| 2022-05-25 | 295.00 | 297.95 | 293.61 | 294.85 | 1.8M |
| 2022-05-24 | 302.00 | 303.01 | 295.33 | 296.27 | 2.0M |
| 2022-05-23 | 308.50 | 308.80 | 301.66 | 303.01 | 1.8M |
| 2022-05-20 | 294.00 | 306.63 | 293.01 | 305.80 | 4.0M |
| 2022-05-19 | 294.55 | 295.95 | 290.00 | 292.74 | 2.1M |
| 2022-05-18 | 300.00 | 301.00 | 296.00 | 296.80 | 1.5M |
| 2022-05-17 | 300.52 | 301.20 | 297.75 | 300.58 | 1.5M |
| 2022-05-16 | 309.02 | 310.20 | 298.01 | 299.35 | 2.3M |
| 2022-05-13 | 303.50 | 312.50 | 303.30 | 305.15 | 3.1M |
| 2022-05-12 | 300.16 | 302.75 | 298.00 | 300.63 | 1.6M |
| 2022-05-11 | 297.38 | 305.55 | 297.38 | 301.85 | 2.4M |
| 2022-05-10 | 294.03 | 300.63 | 293.30 | 297.42 | 1.7M |
| 2022-05-09 | 297.00 | 298.83 | 294.00 | 297.99 | 1.2M |
| 2022-05-06 | 303.00 | 305.60 | 297.97 | 298.18 | 2.1M |
| 2022-05-05 | 306.99 | 313.40 | 306.02 | 308.85 | 2.3M |
| 2022-04-29 | 305.40 | 308.66 | 301.20 | 306.15 | 2.4M |
| 2022-04-28 | 300.00 | 307.88 | 298.33 | 305.50 | 2.4M |
| 2022-04-27 | 290.00 | 302.00 | 289.02 | 301.89 | 2.9M |
| 2022-04-26 | 288.16 | 295.65 | 282.41 | 292.42 | 3.1M |
| 2022-04-25 | 292.01 | 298.00 | 288.00 | 288.18 | 3.2M |
| 2022-04-22 | 295.00 | 299.03 | 293.19 | 296.17 | 1.9M |
| 2022-04-21 | 301.87 | 306.32 | 296.18 | 297.04 | 2.6M |
| 2022-04-20 | 306.70 | 308.55 | 300.62 | 304.30 | 2.0M |
| 2022-04-19 | 314.99 | 317.50 | 306.00 | 306.62 | 2.6M |
| 2022-04-18 | 313.71 | 318.00 | 311.00 | 313.35 | 1.9M |
| 2022-04-15 | 311.20 | 316.39 | 310.03 | 313.71 | 1.7M |
| 2022-04-14 | 310.06 | 316.60 | 310.06 | 313.01 | 2.3M |
| 2022-04-13 | 306.00 | 313.75 | 304.50 | 308.50 | 2.4M |
| 2022-04-12 | 295.99 | 308.88 | 294.38 | 307.88 | 2.8M |
| 2022-04-11 | 307.00 | 307.02 | 295.30 | 296.00 | 2.8M |
| 2022-04-08 | 309.00 | 310.39 | 306.18 | 307.00 | 1.5M |
| 2022-04-07 | 308.34 | 313.01 | 306.20 | 308.88 | 1.6M |
| 2022-04-06 | 316.51 | 318.82 | 308.00 | 309.18 | 2.9M |
| 2022-04-01 | 315.20 | 321.80 | 313.10 | 316.57 | 2.2M |
| 2022-03-31 | 319.83 | 325.50 | 316.80 | 317.23 | 2.5M |
| 2022-03-30 | 315.00 | 319.99 | 309.55 | 319.91 | 3.0M |
| 2022-03-29 | 311.00 | 312.44 | 308.10 | 308.90 | 1.6M |
| 2022-03-28 | 304.34 | 310.33 | 302.34 | 308.96 | 2.1M |
| 2022-03-25 | 316.00 | 322.52 | 310.02 | 310.55 | 2.5M |
| 2022-03-24 | 317.42 | 318.88 | 311.88 | 317.54 | 2.6M |
| 2022-03-23 | 311.00 | 322.55 | 309.50 | 319.42 | 3.7M |
| 2022-03-22 | 313.12 | 313.50 | 307.01 | 308.10 | 1.9M |
| 2022-03-21 | 316.00 | 316.66 | 309.10 | 313.41 | 2.5M |
| 2022-03-18 | 312.75 | 316.00 | 309.79 | 312.98 | 2.9M |
| 2022-03-17 | 309.01 | 320.66 | 309.00 | 315.80 | 4.4M |
| 2022-03-16 | 304.59 | 306.97 | 290.00 | 306.28 | 5.1M |
| 2022-03-15 | 302.00 | 310.66 | 296.00 | 298.18 | 3.8M |
| 2022-03-14 | 318.00 | 318.49 | 306.08 | 306.58 | 3.0M |
| 2022-03-11 | 304.30 | 319.88 | 303.01 | 318.52 | 3.4M |
| 2022-03-10 | 320.00 | 321.97 | 308.10 | 311.90 | 4.0M |
| 2022-03-09 | 307.00 | 312.13 | 296.96 | 310.79 | 4.5M |
| 2022-03-08 | 311.16 | 313.82 | 301.00 | 305.70 | 3.9M |
| 2022-03-07 | 309.98 | 315.00 | 301.11 | 305.10 | 4.4M |
| 2022-03-04 | 326.99 | 328.00 | 314.00 | 316.16 | 7.3M |
| 2022-03-03 | 360.50 | 361.30 | 335.00 | 338.32 | 6.3M |
| 2022-03-02 | 361.40 | 362.01 | 357.01 | 358.62 | 1.8M |
| 2022-03-01 | 362.03 | 365.00 | 358.87 | 363.80 | 2.2M |
| 2022-02-28 | 358.00 | 361.80 | 355.09 | 361.31 | 2.3M |
| 2022-02-25 | 351.50 | 361.95 | 351.33 | 356.97 | 2.7M |
| 2022-02-24 | 359.00 | 362.99 | 345.39 | 350.74 | 3.3M |
| 2022-02-23 | 353.50 | 359.99 | 353.31 | 359.00 | 1.9M |
| 2022-02-22 | 354.97 | 355.00 | 344.81 | 351.94 | 1.8M |
| 2022-02-21 | 358.79 | 363.50 | 351.61 | 355.00 | 1.8M |
| 2022-02-18 | 355.15 | 359.16 | 353.41 | 358.30 | 1.5M |
| 2022-02-17 | 353.55 | 364.30 | 352.01 | 356.35 | 2.6M |
| 2022-02-16 | 357.00 | 358.48 | 350.00 | 353.55 | 2.3M |
| 2022-02-15 | 342.96 | 353.00 | 342.96 | 352.49 | 3.0M |
| 2022-02-14 | 335.00 | 346.66 | 335.00 | 342.50 | 2.2M |
| 2022-02-11 | 349.00 | 349.50 | 339.93 | 340.03 | 2.5M |
| 2022-02-10 | 354.85 | 356.00 | 346.00 | 350.70 | 2.2M |
| 2022-02-09 | 345.43 | 351.10 | 338.45 | 349.96 | 3.5M |
| 2022-02-08 | 356.23 | 357.00 | 334.80 | 346.11 | 4.7M |
| 2022-02-07 | 359.83 | 371.23 | 353.72 | 354.88 | 2.9M |
| 2022-01-28 | 364.09 | 373.63 | 353.60 | 357.24 | 3.0M |
| 2022-01-27 | 368.82 | 372.05 | 362.20 | 362.71 | 2.1M |
| 2022-01-26 | 369.25 | 373.00 | 362.00 | 370.53 | 2.2M |
| 2022-01-25 | 376.15 | 380.00 | 369.20 | 369.20 | 2.2M |
| 2022-01-24 | 374.00 | 382.79 | 372.00 | 376.20 | 2.2M |
| 2022-01-21 | 385.98 | 385.98 | 369.83 | 379.22 | 3.6M |
| 2022-01-20 | 381.00 | 394.50 | 378.10 | 386.99 | 2.8M |
| 2022-01-19 | 399.28 | 402.50 | 385.00 | 391.00 | 3.1M |
| 2022-01-18 | 392.91 | 404.30 | 388.11 | 399.90 | 2.8M |
| 2022-01-17 | 384.10 | 393.70 | 382.88 | 392.82 | 2.2M |
| 2022-01-14 | 387.19 | 391.00 | 385.00 | 386.10 | 2.3M |
| 2022-01-13 | 394.80 | 397.31 | 388.11 | 390.00 | 2.2M |
| 2022-01-12 | 394.00 | 398.89 | 392.28 | 394.80 | 2.6M |
| 2022-01-11 | 395.18 | 401.00 | 388.00 | 393.82 | 2.6M |
| 2022-01-10 | 390.00 | 400.91 | 381.00 | 394.98 | 3.3M |
| 2022-01-07 | 402.00 | 404.64 | 392.00 | 394.31 | 3.8M |
| 2022-01-06 | 410.10 | 416.99 | 398.38 | 402.00 | 5.5M |
| 2022-01-05 | 429.08 | 429.99 | 409.00 | 414.99 | 5.0M |
| 2022-01-04 | 440.00 | 443.88 | 429.50 | 432.30 | 4.0M |