Verisk

VRSK
🏛️ usa →
248.78
Last Update: 2025-09-29
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
2023-12-29 237.45 239.20 237.22 238.86 0.5M
2023-12-28 238.28 238.69 236.71 237.61 0.4M
2023-12-27 236.62 237.68 236.32 237.22 0.5M
2023-12-26 235.94 238.11 235.03 237.03 0.5M
2023-12-22 235.86 237.05 234.97 236.20 0.9M
2023-12-21 233.21 235.41 232.83 235.01 0.6M
2023-12-20 233.77 237.23 233.30 233.47 1.1M
2023-12-19 237.38 238.10 234.12 234.46 1.1M
2023-12-18 235.59 238.84 235.59 237.33 0.8M
2023-12-15 235.51 237.28 233.06 235.00 2.6M
2023-12-14 247.81 248.55 235.36 235.43 1.8M
2023-12-13 244.15 248.08 243.08 247.23 1.0M
2023-12-12 242.10 243.49 240.21 243.28 0.7M
2023-12-11 234.95 240.80 232.92 240.11 0.9M
2023-12-08 232.36 233.19 230.18 232.92 0.9M
2023-12-07 235.32 235.38 233.02 233.75 0.8M
2023-12-06 238.60 238.81 233.08 234.86 1.2M
2023-12-05 238.70 240.42 236.17 238.60 0.8M
2023-12-04 241.09 243.50 238.01 239.30 0.9M
2023-12-01 240.61 243.54 239.77 242.73 0.7M
2023-11-30 238.20 242.05 237.87 241.43 1.3M
2023-11-29 240.32 241.10 237.40 238.26 0.7M
2023-11-28 240.51 242.84 240.01 240.07 0.7M
2023-11-27 240.34 242.61 240.09 241.00 0.7M
2023-11-24 240.30 241.69 239.51 239.54 0.3M
2023-11-22 240.68 242.95 239.89 240.03 0.7M
2023-11-21 239.90 241.71 238.77 239.79 1.1M
2023-11-20 236.75 240.47 236.22 239.28 1.1M
2023-11-17 239.27 239.27 236.57 237.12 0.7M
2023-11-16 239.22 240.47 237.06 237.55 0.7M
2023-11-15 240.04 240.80 237.66 237.79 0.9M
2023-11-14 241.16 241.83 237.79 238.06 1.2M
2023-11-13 237.66 239.38 237.59 238.51 0.6M
2023-11-10 236.84 237.96 236.14 237.93 0.8M
2023-11-09 236.01 236.89 234.03 235.50 0.6M
2023-11-08 234.85 236.41 233.52 236.01 0.8M
2023-11-07 231.68 234.38 230.31 233.19 0.7M
2023-11-06 230.55 231.69 229.12 230.81 0.7M
2023-11-03 230.36 233.71 228.15 230.62 1.0M
2023-11-02 222.90 230.36 222.90 229.87 1.4M
2023-11-01 221.55 228.34 215.32 222.25 1.9M
2023-10-31 225.78 227.91 223.96 227.36 1.2M
2023-10-30 223.85 225.09 221.89 224.49 0.9M
2023-10-27 226.37 226.37 222.30 223.85 1.1M
2023-10-26 227.89 231.73 225.84 226.69 0.9M
2023-10-25 229.57 232.09 227.54 228.13 1.1M
2023-10-24 231.37 233.44 227.91 230.14 1.2M
2023-10-23 235.11 235.98 230.59 230.87 1.2M
2023-10-20 234.30 236.08 232.41 234.45 1.2M
2023-10-19 238.21 239.53 233.92 234.45 0.9M
2023-10-18 240.85 241.43 237.56 238.13 1.0M
2023-10-17 241.70 243.03 238.81 239.91 1.2M
2023-10-16 248.02 248.19 242.14 242.52 1.2M
2023-10-13 246.85 249.00 246.79 247.60 1.2M
2023-10-12 246.02 247.30 244.85 245.98 0.8M
2023-10-11 245.34 245.65 243.44 245.51 0.8M
2023-10-10 244.33 246.69 242.09 244.45 1.0M
2023-10-09 240.16 244.61 240.04 244.07 0.8M
2023-10-06 237.65 241.59 235.46 239.97 1.1M
2023-10-05 238.95 240.45 237.50 238.63 1.0M
2023-10-04 235.79 240.42 235.26 239.93 0.9M
2023-10-03 235.82 237.82 233.64 234.75 1.0M
2023-10-02 235.31 237.10 233.31 236.35 0.7M
2023-09-29 240.99 241.37 235.23 236.24 1.2M
2023-09-28 239.80 242.33 239.80 240.54 0.6M
2023-09-27 242.34 243.67 237.84 239.63 0.7M
2023-09-26 242.64 243.39 240.89 241.41 0.6M
2023-09-25 240.92 243.08 240.51 242.69 0.6M
2023-09-22 240.93 244.48 240.54 241.95 0.5M
2023-09-21 245.14 245.58 240.90 240.93 1.1M
2023-09-20 247.44 248.49 245.80 246.33 0.6M
2023-09-19 245.18 246.53 243.89 246.31 0.6M
2023-09-18 244.97 247.12 243.98 246.22 0.5M
2023-09-15 247.52 247.80 244.51 245.65 1.4M
2023-09-14 247.06 249.26 245.15 248.49 0.7M
2023-09-13 243.50 245.60 242.83 245.56 0.7M
2023-09-12 244.63 247.14 244.24 244.52 0.7M
2023-09-11 244.61 245.83 242.92 245.01 0.7M
2023-09-08 245.06 246.03 243.26 244.38 0.6M
2023-09-07 244.17 246.24 243.23 245.16 0.8M
2023-09-06 241.27 243.71 240.55 243.47 0.6M
2023-09-05 242.15 242.75 238.65 240.61 0.7M
2023-09-01 243.70 243.70 240.53 242.84 0.8M
2023-08-31 241.36 242.89 241.17 242.22 1.0M
2023-08-30 239.99 242.23 239.99 241.67 0.8M
2023-08-29 238.12 239.37 236.63 239.14 0.7M
2023-08-28 238.01 239.65 237.42 237.94 0.6M
2023-08-25 235.67 237.67 234.58 237.19 0.9M
2023-08-24 236.15 237.97 234.29 234.67 0.7M
2023-08-23 231.99 235.91 231.10 235.35 0.8M
2023-08-22 232.21 233.36 231.08 231.74 0.9M
2023-08-21 230.63 233.23 229.77 232.38 0.8M
2023-08-18 230.48 232.85 230.31 230.94 0.6M
2023-08-17 235.59 236.19 230.66 230.68 1.2M
2023-08-16 234.81 237.32 234.32 235.33 0.6M
2023-08-15 235.93 236.84 234.29 234.78 0.7M
2023-08-14 235.12 237.24 234.26 237.14 0.7M
2023-08-11 232.88 235.36 232.44 234.67 0.6M
2023-08-10 235.43 236.52 232.86 233.09 0.8M
2023-08-09 232.13 236.64 231.50 235.03 1.0M
2023-08-08 233.55 234.04 231.49 232.53 0.8M
2023-08-07 231.15 233.98 229.94 233.53 0.8M
2023-08-04 231.01 232.34 228.95 229.76 0.8M
2023-08-03 232.88 237.23 229.76 230.40 1.5M
2023-08-02 226.38 235.99 225.71 232.42 1.8M
2023-08-01 228.99 229.78 227.41 229.22 1.2M
2023-07-31 232.32 232.32 228.11 228.94 1.5M
2023-07-28 232.44 234.00 230.57 232.16 0.9M
2023-07-27 237.90 238.82 230.65 231.46 1.3M
2023-07-26 236.15 237.47 235.55 237.01 0.9M
2023-07-25 232.80 238.18 232.74 236.92 1.1M
2023-07-24 233.85 234.63 231.35 234.16 1.0M
2023-07-21 231.76 235.19 231.76 234.11 3.3M
2023-07-20 227.28 231.60 227.28 230.86 1.1M
2023-07-19 228.38 230.40 227.65 228.21 0.9M
2023-07-18 229.94 231.40 228.82 228.98 1.0M
2023-07-17 228.97 230.74 228.73 229.97 0.6M
2023-07-14 225.88 229.57 225.50 228.79 0.8M
2023-07-13 226.66 227.13 225.82 226.60 0.9M
2023-07-12 227.75 228.48 226.29 226.51 1.0M
2023-07-11 226.80 227.37 225.84 226.96 0.7M
2023-07-10 225.85 228.96 225.80 226.98 0.9M
2023-07-07 226.59 227.44 224.72 224.97 1.0M
2023-07-06 224.72 227.20 223.85 227.01 1.2M
2023-07-05 222.13 226.13 221.30 226.05 1.3M
2023-07-03 224.24 224.25 220.68 222.50 0.8M
2023-06-30 224.24 228.09 224.24 226.03 1.1M
2023-06-29 222.67 224.32 222.13 223.27 1.2M
2023-06-28 225.00 225.97 222.14 223.17 1.3M
2023-06-27 223.77 225.32 222.50 224.63 1.4M
2023-06-26 224.49 225.42 222.81 223.00 1.3M
2023-06-23 227.05 227.26 223.57 224.35 1.8M
2023-06-22 226.89 228.43 226.14 228.01 1.3M
2023-06-21 225.97 227.94 225.26 227.22 1.2M
2023-06-20 225.11 227.83 224.37 225.97 1.3M
2023-06-16 225.78 226.48 223.27 224.52 4.2M
2023-06-15 220.15 225.65 219.65 224.57 1.4M
2023-06-14 216.80 220.50 216.44 220.28 1.4M
2023-06-13 219.09 219.51 216.24 217.14 1.8M
2023-06-12 219.36 219.76 217.12 219.12 1.1M
2023-06-09 219.23 220.74 217.81 219.36 0.6M
2023-06-08 217.81 220.12 216.79 219.91 1.0M
2023-06-07 221.32 222.19 217.84 218.49 0.9M
2023-06-06 223.82 224.47 220.74 221.32 0.8M
2023-06-05 221.02 224.35 220.73 223.13 1.2M
2023-06-02 220.33 222.60 219.84 221.37 1.2M
2023-06-01 220.43 221.61 218.91 219.97 0.8M
2023-05-31 219.04 219.77 216.17 219.11 1.7M
2023-05-30 217.84 219.96 217.54 218.64 0.9M
2023-05-26 219.15 220.91 216.03 217.07 1.1M
2023-05-25 215.41 219.30 215.17 218.68 1.2M
2023-05-24 215.94 217.63 214.67 216.66 0.9M
2023-05-23 217.37 217.51 215.30 215.76 0.9M
2023-05-22 221.89 222.75 217.93 218.25 1.0M
2023-05-19 221.00 222.93 220.63 222.12 1.1M
2023-05-18 217.30 221.00 217.30 220.63 0.8M
2023-05-17 219.66 220.49 217.98 219.12 1.1M
2023-05-16 214.99 218.60 213.65 218.11 1.0M
2023-05-15 214.99 215.22 212.90 214.99 0.9M
2023-05-12 215.86 216.54 214.29 215.01 1.0M
2023-05-11 214.51 216.60 213.82 215.33 1.2M
2023-05-10 214.25 216.42 213.82 214.47 1.1M
2023-05-09 210.38 212.61 209.02 211.40 0.7M
2023-05-08 211.56 212.26 209.36 210.12 0.8M
2023-05-05 206.38 211.93 206.38 210.88 1.2M
2023-05-04 208.93 210.86 205.70 205.76 1.3M
2023-05-03 200.00 206.63 198.40 203.97 2.3M
2023-05-02 191.47 191.47 187.86 188.98 1.1M
2023-05-01 193.31 194.03 192.14 192.57 0.8M
2023-04-28 193.00 194.58 192.58 194.11 0.9M
2023-04-27 190.86 192.78 189.14 192.10 0.9M
2023-04-26 190.74 192.47 189.68 190.22 0.7M
2023-04-25 195.26 195.79 192.30 192.71 0.7M
2023-04-24 196.01 197.45 195.25 195.80 0.7M
2023-04-21 195.07 197.54 194.85 196.79 0.9M
2023-04-20 192.00 195.95 191.99 194.56 0.8M
2023-04-19 192.25 193.34 191.94 192.82 0.6M
2023-04-18 193.08 193.73 191.90 193.14 0.9M
2023-04-17 192.40 193.28 190.29 192.17 0.8M
2023-04-14 193.81 194.81 191.42 191.86 1.0M
2023-04-13 192.89 194.73 191.76 194.61 0.7M
2023-04-12 192.40 193.81 191.29 192.17 0.5M
2023-04-11 190.51 191.99 190.46 191.45 0.6M
2023-04-10 188.80 190.48 186.96 190.26 0.5M
2023-04-06 191.22 191.27 189.55 190.42 0.9M
2023-04-05 190.50 193.34 190.50 191.46 0.8M
2023-04-04 191.11 192.72 189.97 190.59 0.7M
2023-04-03 190.24 192.08 189.23 191.58 0.8M
2023-03-31 191.92 194.01 190.90 191.86 1.4M
2023-03-30 191.00 191.90 190.06 190.96 1.1M
2023-03-29 188.92 190.82 188.92 190.25 1.2M
2023-03-28 184.54 187.94 184.04 187.69 0.9M
2023-03-27 187.04 188.67 185.04 185.24 0.8M
2023-03-24 182.06 187.08 181.20 186.69 1.0M
2023-03-23 182.91 184.12 181.01 181.82 1.0M
2023-03-22 186.23 187.17 182.90 182.94 0.9M
2023-03-21 185.98 186.91 184.75 186.10 1.0M
2023-03-20 180.65 185.65 180.42 185.50 1.2M
2023-03-17 182.26 183.91 179.80 180.07 1.8M
2023-03-16 179.21 181.92 178.52 180.87 1.8M
2023-03-15 179.64 181.77 177.89 179.97 1.7M
2023-03-14 181.27 184.51 179.13 180.90 1.5M
2023-03-13 180.03 184.37 179.99 180.96 1.7M
2023-03-10 182.28 183.76 179.67 180.14 0.9M
2023-03-09 185.28 187.33 182.89 183.17 1.0M
2023-03-08 184.16 185.84 183.37 184.87 1.0M
2023-03-07 189.30 189.45 182.82 184.15 1.1M
2023-03-06 186.63 189.36 186.48 187.70 1.3M
2023-03-03 181.95 187.16 181.84 186.92 1.6M
2023-03-02 176.29 181.69 174.99 181.59 2.0M
2023-03-01 178.74 184.43 176.52 176.72 2.6M
2023-02-28 170.36 172.54 169.82 171.11 1.5M
2023-02-27 173.44 173.44 171.23 171.99 1.2M
2023-02-24 171.21 172.28 169.74 171.68 0.9M
2023-02-23 174.09 175.46 171.78 173.90 1.1M
2023-02-22 175.06 176.46 174.03 174.50 0.8M
2023-02-21 176.18 176.36 173.95 174.69 0.8M
2023-02-17 176.42 177.33 175.00 177.13 1.8M
2023-02-16 175.00 177.28 174.72 176.22 0.7M
2023-02-15 176.21 178.82 175.00 177.42 0.8M
2023-02-14 178.09 178.97 172.29 176.82 0.8M
2023-02-13 177.02 179.62 177.02 179.07 0.9M
2023-02-10 175.36 177.40 174.94 176.78 0.7M
2023-02-09 178.41 180.00 175.56 176.22 0.9M
2023-02-08 177.30 179.28 176.56 177.71 1.2M
2023-02-07 174.71 178.58 173.05 177.87 1.4M
2023-02-06 178.20 178.79 176.21 176.93 1.7M
2023-02-03 185.07 185.12 179.83 180.11 1.5M
2023-02-02 185.00 188.85 182.19 187.02 1.1M
2023-02-01 181.23 185.55 179.39 184.16 1.1M
2023-01-31 180.00 181.85 179.12 181.79 1.1M
2023-01-30 180.13 180.76 178.52 179.41 1.1M
2023-01-27 180.19 181.33 178.90 180.15 1.0M
2023-01-26 181.06 181.66 178.98 180.99 0.8M
2023-01-25 180.75 180.96 176.78 180.11 0.9M
2023-01-24 185.17 185.51 182.61 183.35 0.8M
2023-01-23 182.35 187.42 181.64 185.36 0.8M
2023-01-20 176.89 181.98 176.37 181.61 0.8M
2023-01-19 179.67 180.67 177.69 178.31 0.8M
2023-01-18 181.95 183.66 179.89 180.69 0.7M
2023-01-17 182.91 183.64 181.14 181.57 0.8M
2023-01-13 182.25 184.32 182.04 183.95 0.5M
2023-01-12 186.18 186.80 181.75 182.96 0.7M
2023-01-11 184.51 186.52 183.50 186.47 0.7M
2023-01-10 181.00 183.89 180.37 183.54 0.4M
2023-01-09 183.00 185.16 181.88 182.05 1.1M
2023-01-06 179.51 183.52 178.00 182.88 0.7M
2023-01-05 178.83 179.06 176.36 177.64 0.7M
2023-01-04 179.84 181.64 178.70 180.25 0.6M
2023-01-03 177.40 179.35 176.02 177.34 0.6M