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
2023-12-29 260.57 261.46 259.67 260.35 4.1M
2023-12-28 258.54 260.97 258.54 260.40 3.0M
2023-12-27 259.25 259.77 258.31 258.93 4.0M
2023-12-26 258.53 259.74 258.53 259.16 2.1M
2023-12-22 260.00 261.21 258.22 258.43 5.1M
2023-12-21 257.51 259.99 257.04 259.54 6.2M
2023-12-20 260.50 260.82 257.08 257.11 7.2M
2023-12-19 258.61 260.34 257.20 259.99 8.7M
2023-12-18 258.70 259.59 257.95 258.37 6.0M
2023-12-15 254.51 258.37 254.45 258.03 13.4M
2023-12-14 263.19 263.25 256.40 258.73 8.2M
2023-12-13 259.15 262.48 258.69 262.38 4.9M
2023-12-12 257.30 259.72 256.40 259.56 5.9M
2023-12-11 255.00 257.63 255.00 256.52 6.5M
2023-12-08 255.00 256.04 253.87 255.74 3.7M
2023-12-07 254.89 256.14 253.50 255.82 3.6M
2023-12-06 255.80 256.83 253.53 254.29 3.9M
2023-12-05 254.19 254.82 252.14 254.61 4.2M
2023-12-04 255.91 257.39 254.35 254.44 5.2M
2023-12-01 255.79 256.91 253.90 256.45 3.9M
2023-11-30 254.25 256.77 253.17 256.68 6.9M
2023-11-29 253.92 256.07 253.52 254.23 5.0M
2023-11-28 253.85 254.15 251.61 252.94 5.2M
2023-11-27 254.30 254.98 252.52 254.14 5.5M
2023-11-24 254.19 254.70 253.50 254.30 1.6M
2023-11-22 253.00 254.54 252.66 253.72 5.7M
2023-11-21 250.03 253.34 250.03 252.23 7.2M
2023-11-20 249.61 250.93 245.60 249.97 8.6M
2023-11-17 249.45 250.24 248.66 249.56 7.2M
2023-11-16 248.59 249.45 247.27 248.57 7.1M
2023-11-15 246.81 248.24 245.34 248.11 13.3M
2023-11-14 246.17 247.93 245.58 246.94 14.1M
2023-11-13 245.00 245.68 244.11 244.67 4.1M
2023-11-10 243.98 245.27 241.97 245.25 4.1M
2023-11-09 244.33 244.48 240.97 241.64 4.9M
2023-11-08 243.49 244.75 242.80 243.91 5.1M
2023-11-07 243.41 245.07 243.38 244.77 4.2M
2023-11-06 244.00 244.78 242.61 243.49 5.3M
2023-11-03 245.12 245.32 242.26 243.60 5.0M
2023-11-02 239.91 243.25 239.20 243.25 6.3M
2023-11-01 236.14 239.04 235.68 238.58 5.0M
2023-10-31 233.57 235.72 232.99 235.10 4.8M
2023-10-30 232.19 233.38 230.03 233.08 5.2M
2023-10-27 231.17 231.39 228.03 229.27 5.5M
2023-10-26 234.57 235.61 230.36 231.28 6.4M
2023-10-25 232.25 238.48 231.29 236.85 10.4M
2023-10-24 232.89 236.53 232.89 234.65 6.8M
2023-10-23 231.36 234.46 231.28 231.53 5.1M
2023-10-20 234.13 235.77 232.64 233.38 5.7M
2023-10-19 237.47 237.92 233.41 233.81 5.9M
2023-10-18 239.96 240.83 236.99 237.47 9.5M
2023-10-17 239.63 241.48 238.29 241.20 4.5M
2023-10-16 239.00 240.71 238.33 240.07 6.2M
2023-10-13 236.39 238.65 236.23 237.67 5.0M
2023-10-12 236.71 237.73 234.89 236.78 4.5M
2023-10-11 237.55 238.51 234.89 235.68 4.8M
2023-10-10 234.90 238.22 234.28 236.60 4.6M
2023-10-09 232.80 235.17 231.70 234.44 5.4M
2023-10-06 233.17 236.59 232.75 235.04 6.4M
2023-10-05 230.41 234.19 230.22 233.48 6.1M
2023-10-04 229.48 231.70 228.88 231.22 5.4M
2023-10-03 230.47 231.75 227.78 228.81 5.6M
2023-10-02 229.24 231.37 228.77 231.27 5.2M
2023-09-29 232.84 233.03 229.65 230.01 6.0M
2023-09-28 230.67 232.54 229.67 231.66 4.2M
2023-09-27 230.26 230.68 227.92 229.50 6.0M
2023-09-26 231.93 232.67 229.60 229.65 6.2M
2023-09-25 235.38 235.47 232.21 233.36 5.9M
2023-09-22 236.75 237.79 234.88 235.08 5.9M
2023-09-21 240.77 240.78 236.27 236.61 6.9M
2023-09-20 243.63 244.53 241.67 241.86 5.8M
2023-09-19 245.00 245.12 241.46 243.56 4.7M
2023-09-18 240.94 245.23 240.77 244.66 4.8M
2023-09-15 241.90 244.10 240.03 241.07 13.1M
2023-09-14 245.00 245.54 238.75 241.50 12.0M
2023-09-13 247.15 250.06 246.61 247.83 5.7M
2023-09-12 246.94 247.76 246.01 247.30 3.5M
2023-09-11 247.33 248.36 246.27 247.22 3.0M
2023-09-08 247.79 248.14 246.44 247.29 3.3M
2023-09-07 245.50 247.40 245.11 247.14 4.0M
2023-09-06 245.42 246.66 244.21 246.16 4.5M
2023-09-05 248.35 248.69 245.20 245.34 4.5M
2023-09-01 247.47 248.87 246.77 248.11 4.1M
2023-08-31 245.59 248.02 245.45 245.68 5.5M
2023-08-30 246.42 248.23 246.05 246.23 4.6M
2023-08-29 243.50 245.83 243.40 245.34 4.0M
2023-08-28 243.01 245.23 242.60 243.83 3.7M
2023-08-25 241.38 243.41 240.21 242.57 3.5M
2023-08-24 242.25 243.56 239.36 239.47 4.6M
2023-08-23 241.32 242.54 240.72 242.30 4.9M
2023-08-22 240.00 241.43 238.67 240.57 3.8M
2023-08-21 239.38 240.53 237.76 239.46 3.6M
2023-08-18 235.58 239.05 235.30 238.17 4.3M
2023-08-17 240.00 240.38 236.49 237.37 4.2M
2023-08-16 236.53 241.07 236.02 239.29 3.2M
2023-08-15 242.01 242.67 239.35 239.83 3.8M
2023-08-14 240.72 243.33 240.26 242.90 4.4M
2023-08-11 240.00 240.72 238.42 240.04 3.6M
2023-08-10 240.62 243.95 240.09 240.16 4.8M
2023-08-09 240.50 241.97 239.49 239.76 4.1M
2023-08-08 240.42 241.36 237.39 239.29 5.1M
2023-08-07 239.22 242.18 239.21 241.51 5.6M
2023-08-04 238.00 241.91 237.84 238.99 5.2M
2023-08-03 236.00 239.05 235.25 238.76 5.0M
2023-08-02 238.63 238.79 236.79 237.56 4.9M
2023-08-01 237.14 240.73 237.00 239.78 4.6M
2023-07-31 236.00 238.42 236.00 237.73 4.8M
2023-07-28 234.58 235.88 233.71 235.75 6.8M
2023-07-27 237.42 238.66 232.96 234.44 8.2M
2023-07-26 231.42 238.85 227.68 237.10 7.6M
2023-07-25 240.02 240.80 238.56 238.69 5.0M
2023-07-24 239.68 241.28 238.19 240.74 6.0M
2023-07-21 239.74 240.35 238.73 239.25 5.4M
2023-07-20 241.16 241.61 239.07 239.62 4.7M
2023-07-19 241.25 242.59 240.12 241.42 4.8M
2023-07-18 243.10 243.18 237.68 240.77 7.7M
2023-07-17 243.11 245.37 243.00 243.99 4.3M
2023-07-14 244.73 244.74 241.96 243.16 4.9M
2023-07-13 243.79 244.27 243.15 243.31 5.8M
2023-07-12 241.55 243.95 241.23 242.21 6.1M
2023-07-11 238.81 240.70 238.12 240.55 3.9M
2023-07-10 237.01 239.10 236.50 238.16 4.9M
2023-07-07 236.73 238.44 236.13 236.45 5.7M
2023-07-06 238.27 239.60 236.69 238.88 6.4M
2023-07-05 234.41 240.00 233.99 239.45 7.6M
2023-07-03 237.00 238.40 235.41 237.97 3.1M
2023-06-30 236.27 238.28 235.95 237.48 6.9M
2023-06-29 228.79 234.70 228.60 234.32 7.1M
2023-06-28 227.50 228.06 226.02 227.96 5.3M
2023-06-27 227.48 228.61 226.52 227.34 4.6M
2023-06-26 229.44 230.10 226.20 226.30 5.2M
2023-06-23 227.22 229.98 226.39 229.55 5.4M
2023-06-22 226.36 228.93 225.50 228.39 6.3M
2023-06-21 226.12 228.63 224.98 227.25 7.0M
2023-06-20 227.00 229.57 226.18 226.47 16.9M
2023-06-16 226.45 229.80 226.08 228.91 13.6M
2023-06-15 222.02 227.11 221.37 226.17 12.5M
2023-06-14 223.74 225.47 222.58 223.44 9.2M
2023-06-13 225.62 227.15 222.63 223.40 6.9M
2023-06-12 224.41 226.45 223.63 226.17 8.6M
2023-06-09 223.64 225.18 222.76 223.56 6.4M
2023-06-08 225.09 225.14 222.41 223.05 6.3M
2023-06-07 227.00 227.55 221.02 225.27 8.5M
2023-06-06 226.69 229.25 226.16 228.22 6.0M
2023-06-05 227.91 228.33 225.31 226.77 5.2M
2023-06-02 228.81 230.27 227.42 228.79 5.9M
2023-06-01 222.73 226.71 222.43 226.50 7.0M
2023-05-31 219.96 221.53 216.14 221.03 20.5M
2023-05-30 225.01 225.47 219.75 221.64 6.9M
2023-05-26 223.82 226.21 223.34 225.01 5.1M
2023-05-25 222.45 224.69 220.49 223.38 6.8M
2023-05-24 222.55 223.10 220.03 222.25 6.7M
2023-05-23 229.27 229.49 223.66 224.58 8.5M
2023-05-22 233.31 233.87 231.18 231.28 4.0M
2023-05-19 234.00 234.34 231.94 233.31 5.4M
2023-05-18 232.40 234.15 231.13 233.60 6.6M
2023-05-17 232.73 233.89 230.55 232.65 5.0M
2023-05-16 232.56 233.10 229.63 230.47 4.3M
2023-05-15 231.19 232.83 230.55 232.81 2.8M
2023-05-12 232.00 232.73 229.82 231.38 3.4M
2023-05-11 230.75 231.52 228.27 231.01 3.8M
2023-05-10 234.30 234.81 228.90 231.27 5.2M
2023-05-09 231.08 234.09 230.82 233.26 4.4M
2023-05-08 231.25 233.45 231.25 232.23 2.9M
2023-05-05 228.34 232.34 227.29 231.78 6.2M
2023-05-04 224.84 226.06 223.48 225.60 5.6M
2023-05-03 226.98 228.67 225.92 225.98 4.1M
2023-05-02 231.95 232.37 226.21 226.98 5.2M
2023-05-01 232.87 234.59 231.51 232.51 4.6M
2023-04-28 228.65 233.57 228.06 232.73 11.6M
2023-04-27 228.67 229.63 226.61 229.01 7.1M
2023-04-26 231.22 232.77 226.72 228.15 8.4M
2023-04-25 233.02 235.02 229.43 229.59 6.1M
2023-04-24 234.23 235.15 231.51 232.76 9.1M
2023-04-21 235.00 235.57 233.38 234.05 6.8M
2023-04-20 232.46 234.67 231.50 234.60 4.9M
2023-04-19 234.00 234.06 231.85 232.57 3.8M
2023-04-18 233.75 234.33 231.69 233.60 4.8M
2023-04-17 234.02 234.05 230.94 233.48 4.9M
2023-04-14 232.99 234.99 232.24 234.02 9.8M
2023-04-13 229.46 232.84 228.80 232.69 7.6M
2023-04-12 229.93 231.59 227.33 227.81 4.4M
2023-04-11 227.00 229.14 226.20 228.45 4.5M
2023-04-10 225.56 226.48 224.32 226.43 5.0M
2023-04-06 226.16 226.73 224.68 225.99 4.3M
2023-04-05 226.78 228.47 226.55 228.17 4.8M
2023-04-04 229.00 230.05 226.83 227.66 5.3M
2023-04-03 225.23 229.16 224.12 229.00 6.4M
2023-03-31 223.60 225.84 223.29 225.46 9.5M
2023-03-30 223.92 224.24 221.21 222.36 5.4M
2023-03-29 222.29 223.55 220.92 223.30 4.5M
2023-03-28 222.82 223.33 218.65 220.33 6.4M
2023-03-27 222.59 224.08 221.39 221.81 7.2M
2023-03-24 220.67 221.33 218.25 221.04 4.8M
2023-03-23 220.44 225.25 220.26 222.59 6.4M
2023-03-22 222.50 224.90 219.92 220.04 6.7M
2023-03-21 221.34 222.51 218.68 221.95 9.0M
2023-03-20 217.00 220.55 216.84 218.15 9.8M
2023-03-17 214.87 218.66 214.87 217.39 18.8M
2023-03-16 215.17 217.58 208.76 217.45 13.7M
2023-03-15 214.41 216.91 213.67 216.37 8.4M
2023-03-14 218.00 219.87 216.04 218.66 8.0M
2023-03-13 214.63 217.85 212.50 214.47 6.8M
2023-03-10 219.03 219.12 215.48 216.14 6.6M
2023-03-09 221.40 224.37 219.66 220.01 5.1M
2023-03-08 221.96 222.93 221.18 222.19 4.2M
2023-03-07 226.75 227.38 223.08 223.17 4.4M
2023-03-06 223.93 227.42 223.69 226.75 5.7M
2023-03-03 220.20 224.02 219.90 223.77 6.1M
2023-03-02 217.89 219.60 217.09 219.06 5.5M
2023-03-01 219.46 220.27 216.43 218.36 4.8M
2023-02-28 220.00 221.77 219.50 219.94 5.4M
2023-02-27 220.73 221.44 219.34 220.35 4.3M
2023-02-24 218.48 220.24 217.46 219.55 4.4M
2023-02-23 221.56 222.09 218.93 221.13 5.5M
2023-02-22 220.41 221.75 219.45 220.02 4.6M
2023-02-21 220.16 222.44 219.99 220.62 7.3M
2023-02-17 224.18 224.77 221.74 223.56 4.5M
2023-02-16 226.07 228.36 225.67 225.83 3.9M
2023-02-15 227.59 229.07 226.80 228.92 4.4M
2023-02-14 228.67 231.42 227.17 229.39 4.8M
2023-02-13 226.88 229.83 226.27 228.88 4.9M
2023-02-10 228.96 229.91 226.16 227.20 4.5M
2023-02-09 232.41 232.48 229.13 229.35 5.2M
2023-02-08 230.34 231.86 229.99 230.20 5.0M
2023-02-07 228.02 232.13 227.95 231.32 4.0M
2023-02-06 228.70 230.26 228.04 229.44 3.4M
2023-02-03 228.69 230.86 227.64 230.13 5.2M
2023-02-02 233.96 234.30 228.37 229.56 7.2M
2023-02-01 229.37 232.66 227.80 230.90 5.8M
2023-01-31 228.81 230.80 228.45 230.21 11.3M
2023-01-30 230.20 230.42 227.93 229.10 5.7M
2023-01-27 228.00 232.84 227.25 231.44 11.4M
2023-01-26 226.00 227.08 223.67 224.71 7.0M
2023-01-25 221.62 224.97 221.17 224.90 4.7M
2023-01-24 222.02 250.58 216.63 223.89 5.3M
2023-01-23 224.60 226.20 223.15 224.18 5.5M
2023-01-20 221.14 224.43 220.41 224.31 5.2M
2023-01-19 218.10 221.52 217.50 220.41 4.9M
2023-01-18 224.08 224.99 219.44 219.46 6.6M
2023-01-17 222.38 224.40 222.37 223.00 6.1M
2023-01-13 221.91 223.76 220.14 223.06 4.3M
2023-01-12 222.10 223.81 220.61 223.62 4.3M
2023-01-11 221.29 222.18 219.70 222.10 5.4M
2023-01-10 218.99 222.39 218.18 221.09 10.9M
2023-01-09 219.07 222.21 218.35 218.60 6.3M
2023-01-06 214.00 218.14 213.09 217.75 6.8M
2023-01-05 213.80 214.16 210.46 211.11 5.2M
2023-01-04 209.62 213.20 209.62 212.61 6.6M
2023-01-03 209.28 212.33 206.16 207.39 4.2M