Visa A

V
🏛️ usa →
341.22
Last Update: 2025-09-30
Minute K-line Daily K-line
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
2021-12-31 216.81 217.98 215.49 216.71 4.7M
2021-12-30 217.97 219.15 217.15 217.87 3.8M
2021-12-29 217.76 218.94 217.33 218.17 3.2M
2021-12-28 216.01 219.73 215.58 218.05 4.3M
2021-12-27 217.68 218.12 214.88 217.63 4.8M
2021-12-23 218.44 218.52 216.62 216.62 4.8M
2021-12-22 213.85 218.94 213.85 217.96 6.0M
2021-12-21 210.61 216.16 210.36 215.38 7.0M
2021-12-20 209.09 209.77 206.86 208.74 9.4M
2021-12-17 212.80 213.21 207.79 211.88 11.7M
2021-12-16 215.29 216.27 211.61 214.37 8.5M
2021-12-15 209.40 212.49 207.86 212.31 10.9M
2021-12-14 210.73 213.37 208.45 209.98 9.8M
2021-12-13 212.45 213.32 209.98 211.02 8.8M
2021-12-10 211.90 214.25 210.86 213.40 8.9M
2021-12-09 208.52 212.20 207.17 211.39 10.2M
2021-12-08 207.66 209.48 205.71 208.99 11.7M
2021-12-07 206.00 207.94 205.89 207.37 11.9M
2021-12-06 198.77 204.22 197.74 202.68 10.7M
2021-12-03 198.27 198.47 194.04 196.32 10.7M
2021-12-02 192.00 199.44 191.85 198.29 14.0M
2021-12-01 196.03 196.81 190.10 190.16 13.2M
2021-11-30 195.27 197.66 192.56 193.77 16.0M
2021-11-29 201.00 201.25 195.36 196.29 14.6M
2021-11-26 193.32 199.19 192.55 197.65 11.0M
2021-11-24 198.17 203.95 197.64 203.25 12.0M
2021-11-23 196.97 198.92 194.38 198.49 14.7M
2021-11-22 200.00 201.70 194.60 195.58 21.2M
2021-11-19 202.04 203.50 199.85 200.86 18.0M
2021-11-18 206.50 207.87 201.27 203.33 18.3M
2021-11-17 205.95 207.31 199.46 205.06 38.4M
2021-11-16 212.16 215.65 211.66 215.18 8.7M
2021-11-15 213.62 216.40 211.81 212.30 9.6M
2021-11-12 211.50 213.58 211.43 212.09 7.7M
2021-11-11 216.47 216.78 210.16 210.42 13.5M
2021-11-10 213.55 216.95 213.33 215.56 10.1M
2021-11-09 219.69 220.41 212.92 213.39 11.5M
2021-11-08 218.37 221.61 218.15 220.49 13.5M
2021-11-05 211.95 217.63 211.36 216.67 14.3M
2021-11-04 209.16 212.36 207.87 208.78 11.4M
2021-11-03 209.69 210.15 206.73 208.10 11.5M
2021-11-02 213.16 213.35 207.82 209.14 14.7M
2021-11-01 213.49 215.25 211.45 212.46 13.2M
2021-10-29 209.21 213.67 208.54 211.77 14.3M
2021-10-27 224.75 224.75 215.66 215.78 23.0M
2021-10-26 235.53 236.96 231.33 231.82 7.8M
2021-10-25 233.45 234.86 232.29 233.88 4.9M
2021-10-22 230.29 232.82 228.71 231.23 3.8M
2021-10-21 230.70 230.83 226.30 230.24 6.0M
2021-10-20 233.46 233.80 231.31 231.42 5.4M
2021-10-19 231.95 233.64 230.68 233.52 4.4M
2021-10-18 230.18 232.76 228.14 230.65 5.6M
2021-10-15 227.22 231.09 226.73 230.99 6.4M
2021-10-14 224.12 225.65 223.06 225.18 5.6M
2021-10-13 223.13 225.86 218.63 222.46 9.1M
2021-10-12 225.56 226.22 222.92 224.05 5.4M
2021-10-11 230.01 230.32 224.87 225.11 5.6M
2021-10-08 231.00 232.73 230.18 230.27 3.7M
2021-10-07 228.91 231.16 228.49 230.55 6.6M
2021-10-06 222.04 226.62 221.25 226.51 5.4M
2021-10-05 225.48 227.38 223.92 224.28 5.8M
2021-10-04 230.00 230.33 220.81 224.73 10.3M
2021-10-01 224.17 231.56 223.47 230.46 7.9M
2021-09-30 227.58 228.79 222.63 222.75 7.1M
2021-09-29 226.80 229.02 226.09 226.68 6.4M
2021-09-28 228.87 228.87 224.00 225.56 7.0M
2021-09-27 231.72 233.33 228.77 229.60 6.9M
2021-09-24 228.93 231.95 228.62 231.59 6.5M
2021-09-23 225.00 228.70 224.36 228.31 8.0M
2021-09-22 221.40 224.10 221.10 222.75 6.0M
2021-09-21 220.75 222.17 218.98 220.17 7.0M
2021-09-20 216.96 220.50 216.31 220.05 8.8M
2021-09-17 222.45 223.70 219.30 221.75 13.8M
2021-09-16 223.86 225.20 222.75 224.33 5.9M
2021-09-15 222.52 224.84 221.36 223.81 6.5M
2021-09-14 225.00 225.81 222.28 223.03 6.6M
2021-09-13 225.53 227.20 223.41 224.63 6.8M
2021-09-10 229.85 230.04 224.82 224.91 6.7M
2021-09-09 229.31 230.00 227.10 227.49 5.9M
2021-09-08 227.38 230.22 227.04 229.09 10.7M
2021-09-07 226.74 228.00 225.86 226.27 9.7M
2021-09-03 224.00 227.30 223.35 225.11 11.5M
2021-09-02 230.43 230.55 221.96 224.18 19.7M
2021-09-01 229.10 230.78 228.77 230.12 8.2M
2021-08-31 230.91 231.84 228.66 229.10 9.4M
2021-08-30 232.69 233.67 229.92 231.23 6.4M
2021-08-27 231.02 233.05 230.23 232.69 6.4M
2021-08-26 232.13 232.63 230.15 230.52 5.9M
2021-08-25 235.00 235.00 232.08 232.59 5.3M
2021-08-24 235.04 236.19 233.95 234.24 5.1M
2021-08-23 232.70 234.65 232.00 234.14 6.3M
2021-08-20 231.87 232.16 230.30 231.36 5.5M
2021-08-19 229.04 232.43 228.90 231.57 5.8M
2021-08-18 233.92 234.35 231.47 231.63 5.0M
2021-08-17 235.00 235.67 233.22 234.53 6.9M
2021-08-16 232.21 235.48 230.20 235.36 7.6M
2021-08-13 232.00 233.27 231.40 232.65 5.4M
2021-08-12 233.89 234.11 231.02 231.79 9.9M
2021-08-11 238.08 238.36 234.58 235.06 7.4M
2021-08-10 240.51 241.34 235.56 238.07 7.2M
2021-08-09 241.75 242.18 238.05 240.00 5.2M
2021-08-06 240.00 242.60 239.86 241.40 4.5M
2021-08-05 236.61 240.25 236.43 240.21 5.3M
2021-08-04 237.00 237.55 235.05 236.67 8.2M
2021-08-03 240.63 241.39 234.03 237.09 9.8M
2021-08-02 246.24 247.83 238.37 239.78 10.0M
2021-07-30 247.21 248.46 246.00 246.39 5.8M
2021-07-29 248.11 250.38 247.10 247.92 7.5M
2021-07-28 250.05 251.50 245.91 246.94 9.0M
2021-07-27 249.19 252.67 248.22 250.93 7.0M
2021-07-26 249.21 250.36 247.70 250.25 4.9M
2021-07-23 246.76 250.01 246.76 249.02 6.8M
2021-07-22 243.78 245.35 243.15 244.14 10.3M
2021-07-21 243.29 246.90 242.30 243.66 11.2M
2021-07-20 240.64 244.21 239.51 242.70 7.1M
2021-07-19 243.99 244.45 238.90 240.41 11.5M
2021-07-16 249.99 250.46 247.52 248.12 8.7M
2021-07-15 245.31 248.80 245.31 248.55 10.1M
2021-07-14 243.22 246.81 242.82 245.99 8.7M
2021-07-13 238.25 242.48 238.25 242.35 8.1M
2021-07-12 237.58 238.51 237.27 237.87 7.0M
2021-07-09 238.76 239.45 237.42 238.47 5.6M
2021-07-08 236.97 237.07 234.55 236.61 6.4M
2021-07-07 240.26 241.04 238.30 240.00 4.4M
2021-07-06 239.50 240.61 237.21 239.60 8.0M
2021-07-02 235.83 238.78 235.82 238.63 4.4M
2021-07-01 234.20 236.25 234.05 235.15 5.3M
2021-06-30 235.11 236.40 233.82 233.82 7.8M
2021-06-29 234.57 236.52 234.15 235.95 11.9M
2021-06-28 238.00 238.37 231.86 234.09 9.3M
2021-06-25 236.40 238.48 236.32 237.32 7.8M
2021-06-24 237.00 238.25 235.41 236.24 4.6M
2021-06-23 235.45 235.92 233.94 234.68 6.8M
2021-06-22 234.30 236.09 233.24 235.93 8.9M
2021-06-21 231.45 235.01 230.40 234.32 7.3M
2021-06-18 230.45 232.18 229.22 230.41 8.8M
2021-06-17 229.21 233.34 229.21 232.15 6.9M
2021-06-16 233.62 234.18 228.00 229.60 8.9M
2021-06-15 234.44 234.80 232.62 232.98 7.1M
2021-06-14 234.70 235.22 231.57 234.08 5.8M
2021-06-11 234.39 235.44 233.71 234.96 5.4M
2021-06-10 233.10 234.26 232.13 233.95 4.5M
2021-06-09 232.50 234.85 232.12 232.31 4.7M
2021-06-08 232.15 232.85 230.16 232.05 4.2M
2021-06-07 232.85 234.68 230.08 231.32 5.4M
2021-06-04 229.35 230.70 228.73 230.14 5.1M
2021-06-03 229.00 230.39 227.77 228.11 6.4M
2021-06-02 229.22 233.11 228.78 229.66 9.1M
2021-06-01 229.44 230.08 226.28 226.63 5.1M
2021-05-28 227.59 229.43 227.15 227.30 5.8M
2021-05-27 227.76 228.42 226.37 226.86 6.0M
2021-05-26 228.05 229.35 226.38 227.07 4.3M
2021-05-25 229.90 230.19 228.42 229.02 4.7M
2021-05-24 227.95 230.11 227.63 229.32 4.0M
2021-05-21 226.88 229.31 226.55 226.77 5.6M
2021-05-20 225.44 227.60 225.24 226.44 7.5M
2021-05-19 222.76 224.85 221.79 224.59 9.3M
2021-05-18 228.39 229.18 225.43 225.57 6.9M
2021-05-17 226.18 227.16 225.32 226.44 5.5M
2021-05-14 225.82 227.51 224.92 226.94 4.8M
2021-05-13 221.51 224.90 220.89 223.74 6.7M
2021-05-12 223.63 225.00 220.31 220.63 7.7M
2021-05-11 223.74 226.42 222.04 225.48 7.6M
2021-05-10 231.60 232.00 225.16 225.97 9.6M
2021-05-07 232.34 233.22 230.71 232.12 4.5M
2021-05-06 229.63 231.58 228.66 231.32 6.1M
2021-05-05 233.85 233.85 228.66 229.21 6.5M
2021-05-04 231.60 232.39 230.23 232.03 5.9M
2021-05-03 234.05 235.74 231.39 232.61 8.2M
2021-04-30 235.32 235.93 232.29 233.56 10.3M
2021-04-29 235.23 237.50 233.15 236.86 7.4M
2021-04-28 230.95 236.27 230.67 233.45 10.1M
2021-04-27 231.03 231.16 228.99 229.91 6.6M
2021-04-26 230.77 232.95 229.52 230.34 5.7M
2021-04-23 228.61 231.82 227.71 230.00 5.3M
2021-04-22 227.30 230.93 226.89 227.57 7.3M
2021-04-21 223.31 227.87 222.87 227.45 9.5M
2021-04-20 224.78 225.38 221.82 223.28 5.8M
2021-04-19 225.75 227.58 225.08 225.79 6.5M
2021-04-16 227.17 227.80 225.76 226.41 6.8M
2021-04-15 223.89 227.63 223.86 226.28 8.7M
2021-04-14 221.00 223.10 220.07 221.98 5.0M
2021-04-13 221.00 221.62 220.22 221.02 4.8M
2021-04-12 220.24 221.91 219.22 221.47 6.3M
2021-04-09 221.00 222.60 219.51 222.52 5.7M
2021-04-08 219.97 222.82 218.11 220.70 11.0M
2021-04-07 219.12 221.04 218.64 219.27 5.6M
2021-04-06 217.62 219.40 215.34 218.65 7.8M
2021-04-05 218.60 220.51 217.31 219.04 10.4M
2021-04-01 213.78 217.74 212.30 216.86 6.1M
2021-03-31 212.55 214.11 211.55 211.73 13.2M
2021-03-30 213.01 214.15 211.41 211.90 5.5M
2021-03-29 212.45 215.29 211.12 214.51 7.8M
2021-03-26 208.25 213.70 207.70 213.53 7.4M
2021-03-25 207.67 208.82 205.78 207.97 8.4M
2021-03-24 208.75 211.14 207.93 208.07 10.1M
2021-03-23 209.05 209.96 207.50 208.15 8.8M
2021-03-22 206.55 212.29 206.23 208.00 11.4M
2021-03-19 219.12 220.17 206.88 206.90 32.2M
2021-03-18 221.43 222.52 219.58 220.66 9.3M
2021-03-17 225.05 226.24 221.76 223.02 8.7M
2021-03-16 223.71 225.58 222.30 224.70 8.9M
2021-03-15 224.23 227.09 221.74 223.27 9.3M
2021-03-12 225.28 226.54 223.42 224.36 8.2M
2021-03-11 224.53 228.23 223.81 226.15 10.1M
2021-03-10 220.72 224.19 219.40 223.17 7.8M
2021-03-09 222.06 225.00 220.19 220.36 9.2M
2021-03-08 216.98 226.13 215.81 220.27 14.8M
2021-03-05 213.73 216.10 209.63 215.41 7.6M
2021-03-04 215.97 217.02 208.67 211.50 10.7M
2021-03-03 215.15 217.19 212.86 214.85 6.5M
2021-03-02 216.96 217.93 214.82 215.77 6.2M
2021-03-01 214.97 217.80 214.79 216.63 7.0M
2021-02-26 214.05 215.21 210.74 212.39 11.7M
2021-02-25 219.29 220.45 212.58 213.75 11.4M
2021-02-24 212.36 220.53 211.29 219.43 12.0M
2021-02-23 207.40 213.91 206.55 212.11 10.6M
2021-02-22 203.55 210.65 203.11 208.32 8.3M
2021-02-19 209.34 209.53 203.76 204.73 15.0M
2021-02-18 205.88 209.70 204.96 209.35 7.3M
2021-02-17 205.26 208.28 205.06 207.51 8.4M
2021-02-16 210.66 211.05 207.35 207.90 9.7M
2021-02-12 209.36 211.13 207.68 209.96 6.9M
2021-02-11 207.33 211.59 207.19 210.66 8.4M
2021-02-10 207.97 207.97 205.94 206.44 8.5M
2021-02-09 205.76 207.63 203.70 206.52 7.6M
2021-02-08 210.00 210.65 205.91 206.89 8.6M
2021-02-05 209.98 210.13 208.66 208.77 10.3M
2021-02-04 203.24 209.68 203.10 209.25 14.5M
2021-02-03 203.07 203.51 200.98 201.36 13.5M
2021-02-02 200.85 204.35 200.00 202.61 11.3M
2021-02-01 195.14 199.21 195.02 198.36 13.0M
2021-01-29 197.82 203.05 192.81 193.25 21.5M
2021-01-28 200.00 202.00 198.17 198.22 11.0M
2021-01-27 197.64 199.70 193.96 194.97 13.8M
2021-01-26 201.76 203.49 200.97 202.01 9.6M
2021-01-25 200.34 201.64 195.75 200.98 19.3M
2021-01-22 203.99 205.33 201.80 202.02 7.3M
2021-01-21 206.05 207.17 204.75 205.14 6.5M
2021-01-20 203.03 207.19 202.23 206.01 12.7M
2021-01-19 203.05 204.17 200.07 201.66 9.8M
2021-01-15 201.54 203.26 200.43 201.59 8.8M
2021-01-14 210.57 211.21 201.73 201.86 12.9M
2021-01-13 209.41 211.00 208.63 209.35 6.7M
2021-01-12 212.34 212.79 207.47 208.86 9.3M
2021-01-11 213.96 214.86 212.48 212.89 7.4M
2021-01-08 214.17 216.12 212.75 215.45 6.5M
2021-01-07 212.20 215.22 212.20 213.81 11.0M
2021-01-06 213.80 216.17 212.07 212.62 7.2M
2021-01-05 216.31 218.46 213.64 214.51 6.9M
2021-01-04 220.25 220.25 214.24 217.76 10.3M