197.92
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 243.89 | 246.58 | 240.83 | 241.99 | 2.2M |
| 2023-12-28 | 236.20 | 244.98 | 235.72 | 243.30 | 2.4M |
| 2023-12-27 | 235.98 | 236.50 | 232.81 | 235.27 | 1.0M |
| 2023-12-26 | 236.90 | 237.98 | 234.00 | 235.80 | 0.9M |
| 2023-12-25 | 235.49 | 238.66 | 234.44 | 236.89 | 1.1M |
| 2023-12-22 | 235.35 | 236.49 | 232.57 | 235.64 | 1.6M |
| 2023-12-21 | 228.75 | 236.40 | 228.00 | 235.35 | 2.1M |
| 2023-12-20 | 232.84 | 234.13 | 229.85 | 229.85 | 1.2M |
| 2023-12-19 | 233.00 | 233.96 | 230.57 | 232.22 | 1.5M |
| 2023-12-18 | 236.24 | 236.50 | 232.80 | 233.50 | 1.2M |
| 2023-12-15 | 236.30 | 239.26 | 235.18 | 236.24 | 1.6M |
| 2023-12-14 | 241.50 | 242.39 | 236.30 | 236.30 | 1.7M |
| 2023-12-13 | 245.00 | 245.95 | 240.35 | 240.38 | 1.5M |
| 2023-12-12 | 246.71 | 247.93 | 244.09 | 245.90 | 1.1M |
| 2023-12-11 | 242.00 | 248.05 | 239.06 | 246.70 | 1.9M |
| 2023-12-08 | 239.00 | 243.80 | 238.72 | 242.20 | 2.0M |
| 2023-12-07 | 240.00 | 240.94 | 237.00 | 238.70 | 1.8M |
| 2023-12-06 | 240.01 | 242.60 | 238.99 | 240.53 | 1.5M |
| 2023-12-05 | 248.00 | 248.00 | 242.00 | 242.00 | 2.2M |
| 2023-12-04 | 252.10 | 252.10 | 248.62 | 248.71 | 1.2M |
| 2023-12-01 | 251.67 | 253.39 | 247.50 | 252.11 | 1.8M |
| 2023-11-30 | 252.09 | 253.45 | 250.50 | 252.76 | 1.1M |
| 2023-11-29 | 253.00 | 254.76 | 251.05 | 252.30 | 1.1M |
| 2023-11-28 | 252.00 | 255.00 | 251.16 | 254.76 | 1.1M |
| 2023-11-27 | 256.39 | 256.39 | 251.51 | 251.75 | 1.1M |
| 2023-11-24 | 256.90 | 257.60 | 254.56 | 255.75 | 0.9M |
| 2023-11-23 | 258.05 | 258.98 | 254.20 | 256.90 | 1.4M |
| 2023-11-22 | 257.65 | 260.58 | 257.19 | 258.03 | 1.4M |
| 2023-11-21 | 255.70 | 260.88 | 255.70 | 258.89 | 2.3M |
| 2023-11-20 | 249.31 | 256.88 | 248.74 | 255.70 | 2.7M |
| 2023-11-17 | 245.99 | 248.88 | 245.03 | 248.70 | 1.2M |
| 2023-11-16 | 250.38 | 250.78 | 247.00 | 247.08 | 1.2M |
| 2023-11-15 | 250.30 | 251.40 | 249.55 | 251.20 | 1.3M |
| 2023-11-14 | 248.66 | 250.83 | 247.85 | 248.51 | 1.2M |
| 2023-11-13 | 250.00 | 251.44 | 247.30 | 248.54 | 1.2M |
| 2023-11-10 | 250.00 | 250.86 | 249.49 | 249.73 | 0.9M |
| 2023-11-09 | 251.00 | 253.30 | 250.13 | 250.87 | 1.1M |
| 2023-11-08 | 252.50 | 254.70 | 250.85 | 251.94 | 1.4M |
| 2023-11-07 | 255.68 | 255.68 | 252.22 | 253.29 | 1.2M |
| 2023-11-06 | 252.08 | 257.44 | 251.66 | 255.71 | 1.8M |
| 2023-11-03 | 248.81 | 251.85 | 248.81 | 251.42 | 1.2M |
| 2023-11-02 | 250.29 | 253.41 | 249.28 | 249.80 | 1.2M |
| 2023-11-01 | 256.50 | 258.45 | 250.20 | 251.20 | 1.9M |
| 2023-10-31 | 251.60 | 251.63 | 249.00 | 250.20 | 1.6M |
| 2023-10-30 | 250.89 | 252.70 | 248.87 | 251.00 | 1.6M |
| 2023-10-27 | 247.00 | 252.00 | 245.58 | 250.88 | 1.7M |
| 2023-10-26 | 243.00 | 247.20 | 243.00 | 247.01 | 1.0M |
| 2023-10-25 | 246.12 | 247.80 | 242.55 | 245.28 | 1.5M |
| 2023-10-24 | 241.58 | 244.09 | 238.55 | 243.41 | 1.7M |
| 2023-10-23 | 239.00 | 243.85 | 237.30 | 240.55 | 2.0M |
| 2023-10-20 | 244.71 | 246.81 | 237.56 | 239.28 | 2.5M |
| 2023-10-19 | 249.00 | 251.15 | 245.02 | 245.67 | 1.8M |
| 2023-10-18 | 248.74 | 253.00 | 248.13 | 250.86 | 1.3M |
| 2023-10-17 | 253.01 | 255.37 | 244.44 | 251.29 | 3.8M |
| 2023-10-16 | 268.88 | 269.48 | 263.35 | 264.79 | 1.4M |
| 2023-10-13 | 269.59 | 270.01 | 266.66 | 267.08 | 1.3M |
| 2023-10-12 | 272.55 | 273.48 | 270.30 | 270.90 | 0.9M |
| 2023-10-11 | 270.13 | 275.56 | 270.01 | 270.77 | 1.4M |
| 2023-10-10 | 273.66 | 275.30 | 269.63 | 269.80 | 1.4M |
| 2023-10-09 | 275.21 | 276.58 | 271.40 | 274.55 | 1.3M |
| 2023-09-28 | 278.40 | 278.76 | 274.78 | 275.21 | 1.0M |
| 2023-09-27 | 276.42 | 278.32 | 275.18 | 277.01 | 1.1M |
| 2023-09-26 | 276.00 | 278.71 | 275.70 | 276.56 | 1.1M |
| 2023-09-25 | 274.00 | 277.77 | 273.10 | 276.40 | 1.4M |
| 2023-09-22 | 267.32 | 275.00 | 266.00 | 274.88 | 1.7M |
| 2023-09-21 | 268.90 | 270.80 | 266.60 | 267.32 | 0.9M |
| 2023-09-20 | 270.98 | 271.00 | 269.10 | 269.48 | 0.7M |
| 2023-09-19 | 272.11 | 272.60 | 268.64 | 270.98 | 1.0M |
| 2023-09-18 | 264.26 | 272.00 | 264.25 | 271.98 | 2.0M |
| 2023-09-15 | 267.94 | 268.33 | 261.66 | 264.14 | 2.0M |
| 2023-09-14 | 268.62 | 268.97 | 266.00 | 267.50 | 1.1M |
| 2023-09-13 | 270.70 | 271.50 | 265.72 | 267.78 | 1.5M |
| 2023-09-12 | 271.02 | 271.50 | 269.50 | 270.75 | 0.9M |
| 2023-09-11 | 269.00 | 272.61 | 269.00 | 270.70 | 1.6M |
| 2023-09-08 | 271.00 | 272.64 | 269.67 | 269.92 | 0.9M |
| 2023-09-07 | 275.60 | 275.84 | 271.60 | 271.90 | 1.0M |
| 2023-09-06 | 277.00 | 277.00 | 274.60 | 275.88 | 1.1M |
| 2023-09-05 | 279.10 | 280.60 | 276.60 | 277.19 | 1.2M |
| 2023-09-04 | 280.34 | 282.32 | 278.12 | 280.50 | 1.5M |
| 2023-09-01 | 276.53 | 279.57 | 276.53 | 278.03 | 0.8M |
| 2023-08-31 | 278.10 | 279.01 | 276.22 | 276.34 | 0.8M |
| 2023-08-30 | 276.88 | 281.86 | 275.80 | 278.57 | 1.3M |
| 2023-08-29 | 275.23 | 279.50 | 274.10 | 276.65 | 1.7M |
| 2023-08-28 | 281.00 | 284.87 | 273.68 | 275.23 | 2.4M |
| 2023-08-25 | 273.50 | 273.68 | 269.80 | 270.60 | 1.4M |
| 2023-08-24 | 271.78 | 275.79 | 270.61 | 273.25 | 1.4M |
| 2023-08-23 | 278.50 | 279.51 | 272.19 | 272.22 | 1.9M |
| 2023-08-22 | 281.10 | 282.46 | 276.00 | 279.68 | 1.4M |
| 2023-08-21 | 281.10 | 284.98 | 280.68 | 280.97 | 1.4M |
| 2023-08-18 | 289.05 | 289.50 | 280.02 | 282.90 | 1.6M |
| 2023-08-17 | 286.06 | 289.83 | 285.13 | 289.65 | 1.0M |
| 2023-08-16 | 288.74 | 290.80 | 287.43 | 287.48 | 1.0M |
| 2023-08-15 | 288.40 | 289.96 | 286.80 | 289.95 | 0.9M |
| 2023-08-14 | 287.00 | 290.53 | 286.00 | 287.80 | 1.4M |
| 2023-08-11 | 295.26 | 296.85 | 288.72 | 288.80 | 1.3M |
| 2023-08-10 | 294.88 | 296.49 | 292.61 | 293.79 | 0.9M |
| 2023-08-09 | 296.52 | 297.97 | 293.50 | 294.20 | 1.2M |
| 2023-08-08 | 295.00 | 298.50 | 293.52 | 296.52 | 1.8M |
| 2023-08-07 | 291.08 | 298.50 | 290.00 | 295.96 | 3.1M |
| 2023-08-04 | 290.00 | 292.88 | 289.04 | 291.51 | 1.6M |
| 2023-08-03 | 284.66 | 289.30 | 284.66 | 288.25 | 1.2M |
| 2023-08-02 | 288.00 | 289.63 | 284.70 | 286.09 | 1.2M |
| 2023-08-01 | 288.38 | 291.99 | 287.40 | 289.78 | 1.2M |
| 2023-07-31 | 292.00 | 294.85 | 288.01 | 289.97 | 2.2M |
| 2023-07-28 | 280.02 | 290.60 | 279.26 | 290.07 | 2.8M |
| 2023-07-27 | 281.82 | 283.01 | 279.55 | 281.16 | 1.2M |
| 2023-07-26 | 279.99 | 283.40 | 277.19 | 281.82 | 1.7M |
| 2023-07-25 | 280.00 | 281.00 | 276.00 | 280.50 | 2.3M |
| 2023-07-24 | 281.10 | 281.40 | 276.90 | 277.53 | 1.3M |
| 2023-07-21 | 281.60 | 284.00 | 280.00 | 281.03 | 1.2M |
| 2023-07-20 | 284.66 | 284.82 | 281.55 | 281.57 | 1.1M |
| 2023-07-19 | 285.00 | 285.20 | 282.65 | 282.90 | 1.0M |
| 2023-07-18 | 284.80 | 286.00 | 283.23 | 286.00 | 0.8M |
| 2023-07-17 | 283.54 | 285.00 | 281.50 | 284.94 | 0.9M |
| 2023-07-14 | 286.91 | 287.30 | 282.13 | 283.54 | 1.1M |
| 2023-07-13 | 282.71 | 286.00 | 282.70 | 285.58 | 1.1M |
| 2023-07-12 | 286.65 | 287.00 | 282.34 | 282.80 | 0.8M |
| 2023-07-11 | 285.40 | 286.45 | 284.25 | 286.24 | 0.8M |
| 2023-07-10 | 282.57 | 286.50 | 282.00 | 284.33 | 1.1M |
| 2023-07-07 | 281.50 | 283.45 | 278.55 | 281.19 | 0.9M |
| 2023-07-06 | 285.25 | 286.88 | 281.51 | 282.10 | 1.3M |
| 2023-07-05 | 287.49 | 287.86 | 284.50 | 285.32 | 0.8M |
| 2023-07-04 | 287.50 | 289.00 | 284.61 | 287.49 | 1.1M |
| 2023-07-03 | 286.40 | 288.56 | 284.63 | 287.78 | 1.1M |
| 2023-06-30 | 286.00 | 288.88 | 284.77 | 286.36 | 1.1M |
| 2023-06-29 | 285.70 | 288.00 | 283.55 | 285.78 | 1.1M |
| 2023-06-28 | 286.00 | 287.13 | 284.25 | 285.46 | 1.0M |
| 2023-06-27 | 289.00 | 295.00 | 286.02 | 286.06 | 1.6M |
| 2023-06-26 | 286.90 | 290.95 | 282.00 | 289.28 | 1.6M |
| 2023-06-21 | 293.33 | 293.50 | 288.68 | 288.78 | 1.2M |
| 2023-06-20 | 291.99 | 294.94 | 291.92 | 292.90 | 1.0M |
| 2023-06-19 | 298.90 | 299.97 | 292.00 | 293.92 | 1.6M |
| 2023-06-16 | 302.96 | 303.50 | 296.50 | 298.29 | 1.7M |
| 2023-06-15 | 296.50 | 299.89 | 295.90 | 299.89 | 1.2M |
| 2023-06-14 | 291.00 | 300.20 | 290.50 | 296.36 | 2.6M |
| 2023-06-13 | 292.50 | 294.88 | 288.25 | 290.10 | 1.4M |
| 2023-06-12 | 284.36 | 292.97 | 283.11 | 290.60 | 2.0M |
| 2023-06-09 | 290.00 | 290.66 | 284.28 | 285.15 | 1.4M |
| 2023-06-08 | 290.12 | 291.17 | 285.00 | 287.67 | 1.5M |
| 2023-06-07 | 296.40 | 297.24 | 290.12 | 291.17 | 1.3M |
| 2023-06-06 | 299.40 | 299.40 | 295.00 | 296.50 | 1.3M |
| 2023-06-05 | 302.07 | 303.99 | 298.02 | 299.40 | 1.2M |
| 2023-06-02 | 298.00 | 304.00 | 297.30 | 302.08 | 1.7M |
| 2023-06-01 | 302.50 | 304.80 | 297.28 | 298.00 | 2.0M |
| 2023-05-31 | 305.54 | 305.54 | 300.00 | 304.20 | 1.9M |
| 2023-05-30 | 308.18 | 309.69 | 301.00 | 305.02 | 1.5M |
| 2023-05-29 | 306.60 | 310.88 | 305.04 | 308.24 | 1.5M |
| 2023-05-26 | 307.80 | 308.88 | 303.56 | 306.60 | 1.1M |
| 2023-05-25 | 304.51 | 307.72 | 303.36 | 306.78 | 1.3M |
| 2023-05-24 | 309.01 | 309.19 | 303.36 | 304.76 | 1.6M |
| 2023-05-23 | 313.07 | 315.98 | 309.00 | 309.40 | 1.3M |
| 2023-05-22 | 306.46 | 315.86 | 306.16 | 314.44 | 3.0M |
| 2023-05-19 | 306.43 | 306.99 | 304.18 | 305.85 | 1.2M |
| 2023-05-18 | 306.00 | 306.99 | 303.00 | 305.83 | 1.3M |
| 2023-05-17 | 304.80 | 306.37 | 303.88 | 305.00 | 1.3M |
| 2023-05-16 | 306.10 | 306.52 | 304.62 | 305.61 | 1.3M |
| 2023-05-15 | 301.28 | 305.74 | 301.28 | 305.70 | 2.0M |
| 2023-05-12 | 298.00 | 303.20 | 296.51 | 302.30 | 2.6M |
| 2023-05-11 | 309.15 | 312.66 | 296.50 | 301.25 | 4.6M |
| 2023-05-10 | 308.85 | 315.00 | 308.00 | 309.45 | 3.6M |
| 2023-05-09 | 310.00 | 321.00 | 307.44 | 312.95 | 9.8M |
| 2023-05-08 | 301.19 | 301.19 | 301.19 | 301.19 | 1.7M |
| 2023-05-05 | 273.09 | 275.08 | 268.30 | 273.81 | 1.7M |
| 2023-05-04 | 271.99 | 277.15 | 271.00 | 273.65 | 2.2M |
| 2023-04-28 | 270.45 | 273.87 | 268.00 | 271.93 | 2.0M |
| 2023-04-27 | 266.03 | 271.79 | 266.00 | 269.40 | 1.5M |
| 2023-04-26 | 268.87 | 272.98 | 267.06 | 267.20 | 1.6M |
| 2023-04-25 | 263.00 | 269.22 | 259.50 | 268.86 | 2.3M |
| 2023-04-24 | 269.28 | 269.95 | 261.01 | 262.38 | 2.4M |
| 2023-04-21 | 270.00 | 273.63 | 269.10 | 269.16 | 1.8M |
| 2023-04-20 | 273.96 | 275.00 | 266.98 | 270.00 | 2.4M |
| 2023-04-19 | 275.11 | 275.33 | 272.08 | 273.96 | 1.6M |
| 2023-04-18 | 273.00 | 275.40 | 272.07 | 275.08 | 2.0M |
| 2023-04-17 | 280.00 | 280.00 | 271.26 | 273.80 | 4.9M |
| 2023-04-14 | 282.00 | 287.65 | 280.54 | 281.31 | 1.5M |
| 2023-04-13 | 279.93 | 283.77 | 277.01 | 282.00 | 1.4M |
| 2023-04-12 | 286.00 | 287.00 | 280.00 | 280.66 | 1.8M |
| 2023-04-11 | 283.87 | 287.62 | 283.87 | 286.15 | 1.6M |
| 2023-04-10 | 292.12 | 292.98 | 284.00 | 284.69 | 2.1M |
| 2023-04-07 | 291.39 | 293.00 | 289.39 | 291.49 | 1.2M |
| 2023-04-06 | 288.98 | 295.92 | 287.01 | 291.39 | 1.9M |
| 2023-04-04 | 282.05 | 289.00 | 281.00 | 288.98 | 2.6M |
| 2023-04-03 | 285.00 | 285.77 | 280.00 | 281.88 | 1.8M |
| 2023-03-31 | 282.70 | 286.97 | 282.50 | 284.38 | 1.9M |
| 2023-03-30 | 281.52 | 283.00 | 279.00 | 282.28 | 1.0M |
| 2023-03-29 | 280.39 | 284.10 | 278.95 | 281.50 | 1.4M |
| 2023-03-28 | 279.23 | 281.23 | 278.00 | 278.80 | 1.7M |
| 2023-03-27 | 281.28 | 282.88 | 277.51 | 278.80 | 1.8M |
| 2023-03-24 | 283.30 | 285.26 | 280.48 | 281.22 | 1.3M |
| 2023-03-23 | 282.10 | 285.55 | 280.46 | 283.30 | 1.1M |
| 2023-03-22 | 283.25 | 284.96 | 282.20 | 283.42 | 1.2M |
| 2023-03-21 | 278.93 | 282.63 | 278.01 | 281.40 | 2.0M |
| 2023-03-20 | 283.00 | 284.00 | 277.01 | 278.50 | 2.6M |
| 2023-03-17 | 291.35 | 294.36 | 284.43 | 284.50 | 2.8M |
| 2023-03-16 | 297.10 | 299.10 | 288.85 | 288.85 | 3.0M |
| 2023-03-15 | 304.52 | 306.52 | 297.01 | 297.10 | 1.8M |
| 2023-03-14 | 305.82 | 308.50 | 301.19 | 303.00 | 1.2M |
| 2023-03-13 | 297.01 | 310.97 | 297.01 | 305.91 | 2.0M |
| 2023-03-10 | 297.99 | 303.96 | 296.70 | 300.86 | 1.3M |
| 2023-03-09 | 303.23 | 304.85 | 298.00 | 300.00 | 1.2M |
| 2023-03-08 | 304.00 | 305.97 | 301.15 | 303.05 | 1.0M |
| 2023-03-07 | 309.00 | 312.41 | 304.50 | 304.87 | 1.6M |
| 2023-03-06 | 309.33 | 314.60 | 305.45 | 310.44 | 1.5M |
| 2023-03-03 | 312.20 | 314.56 | 308.75 | 309.00 | 1.3M |
| 2023-03-02 | 313.64 | 315.99 | 310.39 | 312.17 | 1.0M |
| 2023-03-01 | 309.90 | 315.49 | 308.66 | 314.58 | 1.8M |
| 2023-02-28 | 307.26 | 311.99 | 306.00 | 308.73 | 1.4M |
| 2023-02-27 | 304.30 | 310.60 | 303.98 | 307.23 | 1.4M |
| 2023-02-24 | 311.80 | 312.00 | 305.78 | 308.06 | 1.4M |
| 2023-02-23 | 316.02 | 317.75 | 310.00 | 311.71 | 1.5M |
| 2023-02-22 | 316.77 | 318.40 | 315.18 | 316.02 | 1.1M |
| 2023-02-21 | 314.89 | 319.55 | 314.80 | 317.81 | 1.9M |
| 2023-02-20 | 311.00 | 316.00 | 303.50 | 314.55 | 2.7M |
| 2023-02-17 | 312.11 | 317.50 | 309.78 | 310.01 | 1.8M |
| 2023-02-16 | 311.00 | 317.39 | 310.05 | 312.30 | 2.1M |
| 2023-02-15 | 312.30 | 317.50 | 310.13 | 311.45 | 1.5M |
| 2023-02-14 | 314.00 | 314.00 | 309.50 | 312.50 | 1.2M |
| 2023-02-13 | 306.96 | 315.00 | 305.40 | 311.18 | 1.9M |
| 2023-02-10 | 303.10 | 307.00 | 302.00 | 306.88 | 1.5M |
| 2023-02-09 | 299.20 | 303.65 | 297.63 | 303.60 | 1.8M |
| 2023-02-08 | 297.80 | 300.85 | 297.00 | 297.63 | 1.0M |
| 2023-02-07 | 299.42 | 302.80 | 296.70 | 296.90 | 1.4M |
| 2023-02-06 | 302.05 | 303.11 | 298.00 | 299.22 | 1.5M |
| 2023-02-03 | 308.01 | 308.01 | 300.25 | 304.60 | 2.2M |
| 2023-02-02 | 312.00 | 312.80 | 309.12 | 309.43 | 1.4M |
| 2023-02-01 | 310.00 | 314.44 | 306.96 | 311.14 | 2.1M |
| 2023-01-31 | 310.00 | 319.00 | 308.00 | 310.80 | 3.8M |
| 2023-01-30 | 320.58 | 330.30 | 316.87 | 324.50 | 3.6M |
| 2023-01-20 | 314.00 | 321.99 | 314.00 | 317.77 | 3.0M |
| 2023-01-19 | 310.40 | 314.48 | 306.18 | 312.80 | 2.0M |
| 2023-01-18 | 313.00 | 317.59 | 309.28 | 310.40 | 1.8M |
| 2023-01-17 | 312.39 | 314.50 | 310.20 | 311.80 | 1.9M |
| 2023-01-16 | 297.71 | 315.05 | 297.71 | 312.36 | 5.1M |
| 2023-01-13 | 293.40 | 297.70 | 290.25 | 297.70 | 2.0M |
| 2023-01-12 | 290.81 | 302.00 | 290.80 | 293.30 | 3.1M |
| 2023-01-11 | 291.64 | 292.70 | 288.50 | 290.80 | 1.5M |
| 2023-01-10 | 292.50 | 293.22 | 290.02 | 291.64 | 1.4M |
| 2023-01-09 | 288.16 | 293.99 | 288.16 | 291.48 | 1.8M |
| 2023-01-06 | 290.50 | 290.60 | 285.90 | 288.00 | 1.5M |
| 2023-01-05 | 282.90 | 291.66 | 280.88 | 289.90 | 3.0M |
| 2023-01-04 | 283.00 | 284.33 | 279.61 | 281.40 | 2.2M |
| 2023-01-03 | 288.50 | 290.51 | 282.56 | 283.88 | 2.0M |