S\u0026P MidCap 400

🏛️ usa →
3,291.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
18:00 3,316.50 3,316.50 3,308.65 3,308.65 0.0K
18:01 3,308.60 3,308.90 3,308.50 3,308.80 0.0K
18:02 3,308.60 3,308.60 3,306.80 3,308.00 0.0K
18:03 3,308.00 3,308.00 3,305.65 3,305.70 0.0K
18:04 3,305.75 3,305.80 3,305.70 3,305.70 0.0K
18:05 3,305.75 3,305.75 3,304.40 3,304.40 0.0K
18:06 3,305.70 3,305.70 3,305.30 3,305.30 0.0K
18:07 3,308.50 3,308.50 3,308.50 3,308.50 0.0K
18:08 3,308.50 3,308.50 3,306.85 3,307.65 0.0K
18:09 3,307.90 3,308.30 3,307.90 3,308.25 0.0K
18:11 3,307.70 3,308.15 3,307.70 3,308.15 0.0K
18:13 3,307.90 3,307.90 3,307.90 3,307.90 0.0K
18:14 3,307.40 3,307.40 3,307.40 3,307.40 0.0K
18:16 3,306.85 3,306.85 3,306.85 3,306.85 0.0K
18:18 3,307.25 3,307.25 3,306.90 3,307.05 0.0K
18:19 3,307.00 3,307.00 3,307.00 3,307.00 0.0K
18:20 3,307.05 3,307.05 3,306.65 3,306.65 0.0K
18:21 3,308.40 3,308.40 3,308.40 3,308.40 0.0K
18:22 3,308.40 3,308.40 3,308.40 3,308.40 0.0K
18:25 3,308.40 3,308.40 3,308.40 3,308.40 0.0K
18:30 3,306.15 3,306.15 3,305.95 3,305.95 0.0K
18:31 3,306.00 3,306.00 3,305.05 3,305.05 0.0K
18:32 3,305.10 3,305.10 3,304.20 3,304.20 0.0K
18:33 3,304.20 3,306.15 3,304.20 3,306.05 0.0K
18:34 3,306.00 3,306.60 3,306.00 3,306.60 0.0K
18:35 3,306.50 3,306.65 3,306.50 3,306.65 0.0K
18:36 3,306.60 3,306.60 3,306.10 3,306.10 0.0K
18:37 3,306.15 3,306.30 3,306.15 3,306.30 0.0K
18:38 3,306.35 3,306.45 3,306.35 3,306.40 0.0K
18:39 3,306.45 3,306.70 3,306.45 3,306.70 0.0K
18:40 3,306.60 3,306.60 3,306.25 3,306.55 0.0K
18:41 3,306.45 3,306.55 3,306.45 3,306.45 0.0K
18:42 3,306.35 3,306.35 3,306.35 3,306.35 0.0K
18:43 3,306.40 3,306.75 3,306.40 3,306.75 0.0K
18:46 3,306.95 3,306.95 3,306.85 3,306.85 0.0K
18:47 3,306.80 3,307.20 3,306.00 3,306.00 0.0K
18:48 3,306.00 3,307.10 3,306.00 3,307.00 0.0K
18:49 3,306.90 3,306.90 3,306.70 3,306.80 0.0K
18:50 3,306.90 3,306.90 3,306.75 3,306.75 0.0K
18:51 3,306.80 3,306.90 3,306.80 3,306.90 0.0K
18:52 3,306.95 3,306.95 3,306.95 3,306.95 0.0K
18:54 3,306.85 3,306.95 3,306.85 3,306.95 0.0K
18:55 3,306.90 3,306.90 3,306.70 3,306.75 0.0K
18:56 3,306.65 3,306.65 3,306.65 3,306.65 0.0K
18:57 3,306.55 3,306.60 3,306.55 3,306.60 0.0K
18:58 3,306.40 3,306.45 3,306.40 3,306.45 0.0K
18:59 3,306.50 3,306.50 3,306.40 3,306.40 0.0K
19:00 3,306.55 3,306.55 3,306.55 3,306.55 0.0K
19:01 3,306.30 3,306.75 3,306.30 3,306.75 0.0K
19:02 3,306.80 3,306.80 3,306.80 3,306.80 0.0K
19:04 3,306.45 3,306.45 3,306.35 3,306.45 0.0K
19:05 3,306.50 3,306.80 3,306.50 3,306.80 0.0K
19:06 3,306.85 3,306.85 3,306.65 3,306.65 0.0K
19:07 3,306.55 3,306.55 3,306.10 3,306.10 0.0K
19:09 3,306.15 3,306.20 3,306.15 3,306.20 0.0K
19:10 3,306.10 3,306.10 3,306.10 3,306.10 0.0K
19:11 3,305.95 3,306.00 3,305.95 3,306.00 0.0K
19:12 3,306.05 3,306.20 3,306.05 3,306.20 0.0K
19:13 3,306.10 3,306.30 3,306.10 3,306.25 0.0K
19:14 3,306.20 3,306.25 3,305.95 3,306.05 0.0K
19:15 3,305.85 3,305.90 3,305.85 3,305.90 0.0K
19:16 3,305.75 3,305.75 3,305.75 3,305.75 0.0K
19:17 3,305.70 3,305.80 3,305.70 3,305.80 0.0K
19:18 3,305.90 3,305.90 3,305.90 3,305.90 0.0K
19:19 3,305.95 3,305.95 3,305.90 3,305.90 0.0K
19:20 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
19:21 3,305.95 3,305.95 3,305.75 3,305.75 0.0K
19:25 3,306.30 3,306.70 3,305.85 3,305.85 0.0K
19:26 3,305.80 3,305.80 3,305.80 3,305.80 0.0K
19:27 3,305.75 3,306.30 3,305.75 3,306.30 0.0K
19:28 3,306.30 3,306.30 3,306.30 3,306.30 0.0K
19:29 3,306.75 3,306.75 3,306.55 3,306.55 0.0K
19:30 3,306.25 3,306.25 3,305.90 3,305.90 0.0K
19:31 3,305.85 3,305.85 3,305.45 3,305.45 0.0K
19:33 3,305.40 3,305.40 3,305.40 3,305.40 0.0K
19:38 3,305.50 3,305.50 3,305.50 3,305.50 0.0K
19:40 3,305.40 3,305.40 3,305.30 3,305.30 0.0K
19:41 3,305.25 3,305.25 3,305.25 3,305.25 0.0K
19:45 3,305.05 3,305.15 3,304.90 3,305.10 0.0K
19:47 3,304.90 3,304.90 3,304.90 3,304.90 0.0K
19:48 3,304.80 3,304.80 3,304.80 3,304.80 0.0K
19:49 3,304.60 3,304.70 3,304.60 3,304.70 0.0K
19:50 3,304.65 3,304.90 3,304.65 3,304.90 0.0K
19:51 3,304.70 3,306.00 3,304.60 3,306.00 0.0K
19:52 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
19:53 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
19:54 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
19:57 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
19:59 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
20:00 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
20:02 3,305.45 3,305.45 3,305.45 3,305.45 0.0K
20:03 3,305.55 3,306.10 3,305.50 3,305.50 0.0K
20:04 3,305.50 3,305.50 3,305.50 3,305.50 0.0K
20:05 3,305.50 3,307.35 3,305.50 3,307.35 0.0K
20:06 3,307.25 3,307.25 3,306.80 3,306.80 0.0K
20:07 3,306.85 3,307.35 3,306.85 3,307.35 0.0K
20:08 3,307.45 3,307.45 3,307.25 3,307.30 0.0K
20:09 3,307.35 3,307.55 3,307.35 3,307.50 0.0K
20:10 3,307.55 3,307.95 3,307.55 3,307.95 0.0K
20:11 3,308.10 3,308.50 3,308.05 3,308.30 0.0K
20:12 3,308.45 3,308.80 3,307.70 3,307.70 0.0K
20:13 3,307.70 3,307.70 3,307.70 3,307.70 0.0K
20:14 3,307.70 3,308.60 3,307.70 3,308.10 0.0K
20:15 3,307.95 3,308.00 3,307.20 3,308.00 0.0K
20:16 3,307.95 3,308.05 3,307.85 3,307.90 0.0K
20:17 3,307.95 3,308.25 3,307.95 3,308.20 0.0K
20:18 3,308.10 3,308.10 3,307.90 3,307.90 0.0K
20:19 3,308.05 3,308.30 3,308.05 3,308.20 0.0K
20:20 3,308.30 3,308.35 3,307.95 3,307.95 0.0K
20:21 3,306.85 3,306.85 3,306.75 3,306.80 0.0K
20:22 3,306.70 3,307.60 3,306.70 3,307.60 0.0K
20:23 3,306.20 3,306.75 3,306.20 3,306.55 0.0K
20:24 3,306.50 3,306.85 3,306.45 3,306.85 0.0K
20:25 3,306.90 3,307.40 3,306.90 3,307.20 0.0K
20:26 3,307.15 3,307.15 3,306.65 3,306.65 0.0K
20:27 3,306.50 3,306.55 3,306.45 3,306.55 0.0K
20:28 3,306.60 3,306.70 3,306.55 3,306.55 0.0K
20:29 3,306.55 3,306.70 3,306.50 3,306.70 0.0K
20:30 3,306.65 3,307.60 3,306.00 3,307.60 0.0K
20:31 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:32 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:33 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:34 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:35 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:36 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:37 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:38 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:39 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:40 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:41 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:42 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:43 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:44 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:45 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:46 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:47 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:48 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:49 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:50 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:51 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:52 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:53 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:54 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:55 3,307.60 3,307.60 3,307.60 3,307.60 0.0K
20:56 3,301.95 3,301.95 3,301.25 3,301.25 0.0K
20:57 3,301.20 3,301.70 3,301.20 3,301.60 0.0K
20:58 3,301.50 3,301.60 3,301.30 3,301.50 0.0K
20:59 3,301.50 3,301.85 3,301.35 3,301.85 0.0K
21:00 3,301.80 3,302.50 3,301.80 3,302.50 0.0K
21:01 3,302.55 3,302.70 3,302.55 3,302.60 0.0K
21:02 3,302.65 3,302.80 3,302.65 3,302.70 0.0K
21:03 3,302.80 3,302.80 3,302.65 3,302.75 0.0K
21:04 3,302.70 3,302.95 3,302.70 3,302.95 0.0K
21:05 3,302.95 3,303.40 3,302.00 3,302.00 0.0K
21:06 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:07 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:08 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:09 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:10 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:11 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:12 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:13 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:14 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:15 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:16 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:17 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:18 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:19 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:20 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:21 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:22 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:23 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:24 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:28 3,302.00 3,302.00 3,302.00 3,302.00 0.0K
21:29 3,303.00 3,303.00 3,303.00 3,303.00 0.0K
21:30 3,303.00 3,303.10 3,302.30 3,302.30 0.0K
21:31 3,302.50 3,303.70 3,302.50 3,303.60 0.0K
21:32 3,303.65 3,304.20 3,303.65 3,304.20 0.0K
21:33 3,304.15 3,304.20 3,304.15 3,304.20 0.0K
21:34 3,304.25 3,304.25 3,304.20 3,304.20 0.0K
21:35 3,304.25 3,304.35 3,304.20 3,304.35 0.0K
21:36 3,304.30 3,304.35 3,304.00 3,304.00 0.0K
21:38 3,303.90 3,304.10 3,303.90 3,304.10 0.0K
21:39 3,304.30 3,304.30 3,303.95 3,303.95 0.0K
21:40 3,303.85 3,303.85 3,303.85 3,303.85 0.0K
21:41 3,303.85 3,304.15 3,303.85 3,304.10 0.0K
21:42 3,304.15 3,304.15 3,304.05 3,304.10 0.0K
21:43 3,303.95 3,303.95 3,303.95 3,303.95 0.0K
21:44 3,303.60 3,303.95 3,303.60 3,303.70 0.0K
21:45 3,303.75 3,304.10 3,303.75 3,304.10 0.0K
21:46 3,304.20 3,304.30 3,304.15 3,304.15 0.0K
21:47 3,304.10 3,304.10 3,303.90 3,303.90 0.0K
21:48 3,303.85 3,303.85 3,303.60 3,303.60 0.0K
21:49 3,303.50 3,303.50 3,303.30 3,303.45 0.0K
21:50 3,303.60 3,304.05 3,303.60 3,304.05 0.0K
21:51 3,304.25 3,304.35 3,304.15 3,304.25 0.0K
21:52 3,304.30 3,304.40 3,304.30 3,304.40 0.0K
21:53 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:54 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:55 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:56 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:57 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:58 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
21:59 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:00 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:01 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:02 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:03 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:04 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:05 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:06 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:07 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:08 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:09 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:10 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:11 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:13 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:14 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:15 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:16 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:18 3,303.40 3,303.40 3,303.40 3,303.40 0.0K
22:19 3,303.70 3,304.10 3,303.70 3,304.10 0.0K
22:20 3,304.35 3,304.50 3,304.15 3,304.15 0.0K
22:21 3,304.10 3,304.30 3,304.10 3,304.10 0.0K
22:22 3,304.05 3,304.20 3,304.05 3,304.20 0.0K
22:23 3,304.15 3,304.35 3,304.15 3,304.35 0.0K
22:24 3,304.40 3,304.45 3,304.25 3,304.25 0.0K
22:25 3,304.40 3,304.40 3,304.30 3,304.30 0.0K
22:26 3,304.15 3,304.20 3,304.05 3,304.05 0.0K
22:27 3,304.00 3,304.40 3,304.00 3,304.35 0.0K
22:28 3,304.15 3,304.50 3,304.15 3,304.45 0.0K
22:29 3,304.50 3,304.50 3,304.20 3,304.20 0.0K
22:30 3,304.35 3,304.40 3,304.25 3,304.40 0.0K
22:31 3,304.35 3,304.35 3,304.20 3,304.25 0.0K
22:32 3,304.30 3,304.30 3,304.30 3,304.30 0.0K
22:33 3,304.55 3,304.55 3,304.30 3,304.35 0.0K
22:34 3,304.30 3,304.55 3,304.30 3,304.55 0.0K
22:35 3,304.60 3,304.60 3,304.60 3,304.60 0.0K
22:36 3,304.55 3,304.60 3,304.55 3,304.60 0.0K
22:37 3,304.75 3,305.00 3,304.75 3,304.95 0.0K
22:38 3,304.90 3,305.05 3,304.90 3,305.05 0.0K
22:39 3,305.15 3,305.45 3,305.15 3,305.45 0.0K
22:40 3,305.45 3,305.50 3,304.00 3,304.00 0.0K
22:41 3,304.00 3,305.45 3,304.00 3,305.25 0.0K
22:42 3,305.30 3,305.35 3,304.00 3,305.00 0.0K
22:43 3,305.20 3,305.20 3,304.85 3,305.15 0.0K
22:44 3,305.20 3,305.40 3,304.00 3,305.40 0.0K
22:45 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:46 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:47 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:48 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:49 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:50 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:51 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:53 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:55 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:56 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:57 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:58 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
22:59 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:00 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:03 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:04 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:05 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:06 3,304.00 3,305.10 3,304.00 3,305.10 0.0K
23:07 3,305.15 3,305.15 3,304.90 3,304.90 0.0K
23:08 3,304.85 3,304.85 3,304.65 3,304.70 0.0K
23:10 3,304.60 3,304.60 3,304.55 3,304.55 0.0K
23:12 3,304.70 3,304.80 3,304.70 3,304.80 0.0K
23:13 3,304.85 3,304.85 3,304.80 3,304.80 0.0K
23:14 3,304.70 3,304.70 3,304.70 3,304.70 0.0K
23:15 3,304.80 3,304.85 3,304.80 3,304.85 0.0K
23:16 3,305.05 3,305.05 3,304.80 3,304.90 0.0K
23:17 3,304.95 3,304.95 3,304.90 3,304.90 0.0K
23:18 3,304.85 3,304.85 3,304.80 3,304.80 0.0K
23:19 3,305.00 3,305.00 3,305.00 3,305.00 0.0K
23:20 3,304.90 3,304.90 3,304.85 3,304.85 0.0K
23:21 3,304.90 3,305.00 3,304.85 3,305.00 0.0K
23:22 3,305.05 3,305.40 3,305.05 3,305.25 0.0K
23:23 3,305.30 3,305.30 3,304.00 3,304.00 0.0K
23:24 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:26 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:27 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:28 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:29 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:30 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:31 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:32 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:33 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:34 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:36 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:37 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:38 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:39 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:40 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:41 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:42 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:43 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:44 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:45 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:46 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:47 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:48 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:49 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:50 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:51 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:52 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:53 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:54 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:55 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:56 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:57 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:58 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
23:59 3,304.00 3,304.00 3,304.00 3,304.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,258.20 3,294.80 3,252.00 3,291.20 0.0M
2025-09-25 3,282.80 3,287.60 3,237.70 3,258.50 0.0M
2025-09-24 3,307.60 3,316.30 3,276.60 3,277.40 0.0M
2025-09-23 3,303.00 3,336.60 3,294.60 3,303.50 0.0M
2025-09-22 3,308.00 3,312.80 3,285.00 3,304.80 0.0M
2025-09-21 3,316.50 3,316.50 3,304.20 3,306.00 0.0M
2025-09-19 3,310.54 3,310.54 3,310.54 3,310.54 0.0M
2025-09-18 3,277.90 3,315.30 3,277.90 3,310.80 0.0M
2025-09-17 3,277.30 3,326.00 3,245.60 3,269.40 0.0M
2025-09-16 3,277.90 3,287.90 3,256.40 3,273.70 0.0M
2025-09-15 3,285.90 3,305.40 3,279.50 3,283.30 0.0M
2025-09-14 3,338.50 3,339.80 3,308.55 3,310.60 0.0M
2025-09-12 3,338.20 3,340.30 3,307.40 3,308.10 0.0M
2025-09-11 3,300.00 3,347.70 3,298.00 3,346.10 0.0M
2025-09-10 3,293.50 3,310.60 3,285.60 3,291.70 0.0M
2025-09-09 3,295.20 3,296.00 3,293.10 3,295.10 0.0M
2025-09-08 3,326.00 3,332.00 3,304.90 3,324.90 0.0M
2025-09-05 3,285.00 3,328.50 3,273.80 3,299.50 0.0M
2025-09-04 3,238.30 3,291.60 3,237.00 3,285.00 0.0M
2025-09-03 3,239.60 3,259.50 3,220.70 3,237.70 0.0M
2025-09-02 3,265.30 3,267.60 3,209.50 3,243.80 0.0M
2025-09-01 3,265.40 3,267.60 3,252.25 3,254.05 0.0M
2025-08-31 3,265.15 3,266.55 3,262.05 3,264.95 0.0M
2025-08-29 3,279.70 3,282.60 3,247.30 3,258.50 0.0M
2025-08-28 3,279.90 3,297.30 3,259.10 3,277.60 0.0M
2025-08-27 3,256.00 3,280.50 3,239.50 3,273.60 0.0M
2025-08-26 3,241.30 3,262.00 3,223.80 3,252.40 0.0M
2025-08-25 3,267.30 3,268.50 3,235.80 3,237.60 0.0M
2025-08-22 3,183.20 3,277.20 3,172.40 3,264.60 0.0M
2025-08-21 3,182.20 3,183.20 3,156.80 3,177.70 0.0M
2025-08-20 3,198.50 3,198.90 3,164.20 3,181.50 0.0M
2025-08-19 3,189.50 3,222.00 3,180.20 3,195.60 0.0M
2025-08-18 3,186.10 3,192.20 3,178.40 3,189.80 0.0M
2025-08-15 3,200.70 3,215.40 3,178.70 3,181.60 0.0M
2025-08-14 3,234.30 3,239.50 3,182.50 3,200.20 0.0M
2025-08-13 3,194.60 3,246.00 3,194.20 3,242.60 0.0M
2025-08-12 3,124.70 3,197.30 3,122.90 3,194.30 0.0M
2025-08-11 3,143.70 3,150.10 3,116.10 3,122.20 0.0M
2025-08-08 3,145.30 3,156.70 3,129.80 3,135.60 0.0M
2025-08-07 3,138.10 3,177.30 3,123.60 3,136.80 0.0M
2025-08-06 3,155.90 3,176.50 3,133.70 3,142.90 0.0M
2025-08-05 3,165.70 3,171.40 3,125.90 3,153.40 0.0M
2025-08-04 3,111.80 3,165.50 3,110.40 3,155.80 0.0M
2025-08-01 3,169.00 3,172.50 3,075.30 3,115.30 0.0M
2025-07-31 3,175.40 3,203.50 3,158.60 3,165.10 0.0M
2025-07-30 3,224.50 3,235.20 3,173.60 3,200.80 0.0M
2025-07-29 3,225.00 3,243.90 3,209.90 3,221.40 0.0M
2025-07-28 3,252.30 3,258.60 3,217.20 3,226.10 0.0M
2025-07-25 3,209.10 3,235.20 3,197.00 3,232.20 0.0M
2025-07-24 3,230.00 3,231.20 3,202.40 3,203.90 0.0M
2025-07-23 3,214.80 3,244.10 3,212.00 3,234.80 0.0M
2025-07-22 3,176.50 3,215.20 3,167.40 3,210.50 0.0M
2025-07-21 3,189.70 3,209.20 3,167.10 3,168.40 0.0M
2025-07-18 3,196.90 3,209.90 3,176.40 3,189.30 0.0M
2025-07-17 3,153.20 3,199.50 3,144.90 3,193.80 0.0M
2025-07-16 3,141.20 3,163.20 3,113.60 3,159.60 0.0M
2025-07-15 3,199.20 3,214.70 3,138.90 3,144.30 0.0M
2025-07-14 3,176.00 3,204.00 3,166.00 3,202.50 0.0M
2025-07-11 3,222.00 3,224.80 3,185.90 3,192.00 0.0M
2025-07-10 3,206.10 3,240.00 3,197.20 3,221.40 0.0M
2025-07-09 3,196.00 3,209.50 3,181.80 3,206.40 0.0M
2025-07-08 3,169.60 3,209.10 3,168.30 3,194.10 0.0M
2025-07-07 3,204.30 3,215.00 3,159.80 3,179.90 0.0M
2025-07-04 3,203.40 3,205.30 3,177.50 3,180.30 0.0M
2025-07-03 3,196.10 3,226.00 3,194.80 3,211.80 0.0M
2025-07-02 3,163.30 3,199.90 3,153.60 3,194.70 0.0M
2025-07-01 3,121.30 3,185.80 3,109.80 3,164.30 0.0M
2025-06-30 3,128.70 3,144.90 3,112.90 3,125.50 0.0M
2025-06-27 3,122.60 3,146.50 3,108.00 3,126.30 0.0M
2025-06-26 3,073.80 3,123.30 3,073.00 3,119.30 0.0M
2025-06-25 3,099.90 3,106.00 3,071.40 3,077.00 0.0M
2025-06-24 3,073.00 3,111.30 3,073.00 3,103.20 0.0M
2025-06-23 3,041.40 3,077.80 3,016.20 3,074.70 0.0M
2025-06-20 3,020.40 3,026.00 2,979.00 3,038.63 0.0M
2025-06-19 3,049.95 3,049.95 2,997.00 3,027.10 0.0M
2025-06-18 3,015.60 3,047.90 3,010.60 3,025.80 0.0M
2025-06-17 3,041.50 3,041.50 3,010.80 3,014.80 0.0M
2025-06-16 3,000.20 3,058.20 3,000.20 3,041.40 0.0M
2025-06-13 3,074.90 3,074.90 3,018.30 3,031.20 0.0M
2025-06-12 3,073.10 3,082.20 3,049.50 3,079.60 0.0M
2025-06-11 3,084.00 3,106.30 3,071.50 3,079.00 0.0M
2025-06-10 3,097.40 3,097.40 3,092.90 3,094.20 0.0M
2025-06-09 3,085.70 3,092.80 3,085.20 3,085.30 0.0M
2025-06-06 3,019.40 3,065.30 3,019.40 3,053.70 0.0M
2025-06-05 3,028.10 3,049.90 3,008.90 3,023.90 0.0M
2025-06-04 3,041.20 3,052.60 3,027.20 3,029.70 0.0M
2025-06-03 3,000.30 3,041.80 2,974.40 3,036.20 0.0M
2025-06-02 2,994.80 3,004.90 2,957.00 2,999.20 0.0M
2025-05-30 3,011.30 3,015.00 2,976.80 3,004.10 0.0M
2025-05-29 3,005.60 3,079.60 2,991.40 3,016.90 0.0M
2025-05-28 3,047.60 3,051.50 3,003.30 3,007.90 0.0M
2025-05-27 2,988.60 3,052.80 2,988.60 3,048.20 0.0M
2025-05-26 3,011.70 3,020.00 3,001.80 3,009.35 0.0M
2025-05-25 2,983.70 3,016.30 2,981.75 3,011.70 0.0M
2025-05-23 2,992.70 3,000.10 2,914.60 2,982.40 0.0M
2025-05-22 2,993.50 3,006.50 2,967.30 2,988.50 0.0M
2025-05-21 3,077.60 3,077.70 2,989.90 2,994.90 0.0M
2025-05-20 3,084.90 3,091.20 3,066.60 3,077.80 0.0M
2025-05-19 3,075.20 3,088.20 3,054.20 3,086.00 0.0M
2025-05-16 3,064.60 3,097.90 3,055.00 3,097.40 0.0M
2025-05-15 3,056.70 3,068.70 3,035.20 3,064.10 0.0M
2025-05-14 3,067.40 3,072.40 3,051.60 3,057.60 0.0M
2025-05-13 3,061.80 3,083.30 3,045.50 3,068.50 0.0M
2025-05-12 2,978.10 3,072.10 2,978.10 3,059.10 0.0M
2025-05-09 2,954.20 2,969.20 2,940.90 2,953.60 0.0M
2025-05-08 2,920.80 2,984.50 2,918.70 2,958.60 0.0M
2025-05-07 2,915.40 2,945.60 2,902.30 2,923.30 0.0M
2025-05-06 2,933.40 2,938.10 2,897.50 2,913.40 0.0M
2025-05-05 2,937.90 2,956.20 2,911.60 2,935.40 0.0M
2025-05-02 2,877.10 2,948.80 2,876.40 2,942.20 0.0M
2025-05-01 2,848.90 2,904.10 2,845.30 2,874.30 0.0M
2025-04-30 2,865.80 2,867.20 2,793.40 2,857.80 0.0M
2025-04-29 2,845.90 2,879.30 2,829.00 2,863.80 0.0M
2025-04-28 2,837.70 2,869.20 2,817.30 2,851.50 0.0M
2025-04-25 2,855.30 2,861.90 2,819.20 2,841.70 0.0M
2025-04-24 2,793.20 2,865.90 2,772.00 2,855.10 0.0M
2025-04-23 2,815.70 2,880.10 2,785.20 2,795.10 0.0M
2025-04-22 2,685.90 2,769.60 2,683.60 2,759.90 0.0M
2025-04-21 2,741.70 2,750.80 2,663.20 2,690.60 0.0M
2025-04-17 2,732.80 2,771.80 2,729.60 2,755.40 0.0M
2025-04-16 2,741.10 2,768.80 2,701.20 2,731.60 0.0M
2025-04-15 2,761.20 2,794.30 2,747.30 2,761.20 0.0M
2025-04-14 2,750.00 2,777.70 2,724.30 2,764.60 0.0M
2025-04-11 2,693.70 2,739.60 2,642.50 2,729.40 0.0M
2025-04-10 2,828.10 2,836.70 2,621.00 2,693.90 0.0M
2025-04-09 2,556.50 2,829.40 2,486.80 2,813.70 0.0M
2025-04-08 2,639.00 2,720.10 2,534.70 2,570.10 0.0M
2025-04-07 2,632.00 2,745.00 2,514.90 2,626.60 0.0M
2025-04-04 2,793.40 2,799.50 2,604.60 2,659.30 0.0M
2025-04-03 2,883.40 2,908.50 2,789.20 2,799.50 0.0M
2025-04-02 2,956.30 3,044.70 2,910.40 3,003.20 0.0M
2025-04-01 2,935.10 2,967.70 2,904.30 2,954.90 0.0M
2025-03-31 2,912.20 2,956.10 2,877.90 2,938.60 0.0M
2025-03-28 2,989.30 2,995.70 2,920.00 2,933.20 0.0M
2025-03-27 3,000.50 3,022.90 2,976.90 2,989.20 0.0M
2025-03-26 3,034.30 3,052.20 3,003.50 3,012.30 0.0M
2025-03-25 3,040.20 3,053.60 3,016.00 3,032.30 0.0M
2025-03-24 2,978.30 3,045.00 2,978.30 3,040.80 0.0M
2025-03-21 2,950.00 2,954.00 2,950.00 2,929.91 0.0M
2025-03-20 2,988.90 2,994.50 2,958.50 2,962.30 0.0M
2025-03-19 2,946.70 2,996.80 2,945.40 2,984.20 0.0M
2025-03-18 2,970.00 2,970.00 2,937.60 2,946.70 0.0M
2025-03-17 2,945.80 3,006.20 2,927.90 2,996.10 0.0M
2025-03-14 2,894.10 2,954.40 2,894.10 2,951.20 0.0M
2025-03-13 2,928.00 2,934.90 2,868.40 2,882.50 0.0M
2025-03-12 2,938.80 2,948.40 2,915.40 2,928.50 0.0M
2025-03-11 2,954.20 2,965.10 2,914.80 2,933.00 0.0M
2025-03-10 2,980.90 2,980.90 2,978.80 2,947.20 0.0M
2025-03-07 2,971.70 2,998.00 2,921.50 2,989.60 0.0M
2025-03-06 3,014.80 3,018.20 2,957.30 2,969.70 0.0M
2025-03-05 3,004.50 3,021.30 2,962.40 3,017.90 0.0M
2025-03-04 3,033.80 3,038.90 2,941.40 2,981.30 0.0M
2025-03-03 3,099.00 3,124.70 3,012.90 3,027.90 0.0M
2025-02-28 3,071.00 3,101.90 3,051.10 3,099.70 0.0M
2025-02-27 3,114.20 3,131.80 3,066.10 3,068.40 0.0M
2025-02-26 3,107.40 3,139.20 3,098.70 3,107.80 0.0M
2025-02-25 3,108.60 3,125.00 3,077.80 3,101.30 0.0M
2025-02-24 3,110.00 3,128.20 3,085.00 3,103.20 0.0M
2025-02-21 3,185.90 3,208.20 3,097.90 3,106.70 0.0M
2025-02-20 3,215.70 3,215.70 3,167.70 3,184.50 0.0M
2025-02-19 3,240.10 3,242.90 3,205.40 3,217.10 0.0M
2025-02-18 3,209.50 3,241.00 3,206.80 3,234.70 0.0M
2025-02-14 3,211.00 3,228.80 3,201.10 3,205.70 0.0M
2025-02-13 3,184.90 3,212.20 3,177.00 3,209.80 0.0M
2025-02-12 3,201.90 3,210.50 3,140.60 3,180.90 0.0M
2025-02-11 3,217.00 3,217.90 3,193.50 3,203.80 0.0M
2025-02-10 3,201.00 3,236.20 3,201.00 3,219.70 0.0M
2025-02-07 3,247.90 3,258.10 3,211.40 3,216.00 0.0M
2025-02-06 3,265.90 3,278.40 3,234.60 3,257.90 0.0M
2025-02-05 3,233.10 3,266.40 3,225.30 3,259.80 0.0M
2025-02-04 3,229.30 3,235.90 3,192.40 3,231.10 0.0M
2025-02-03 3,210.00 3,236.30 3,158.90 3,211.10 0.0M
2025-01-31 3,274.10 3,295.20 3,244.70 3,250.00 0.0M
2025-01-30 3,249.60 3,297.40 3,248.40 3,280.80 0.0M
2025-01-29 3,254.10 3,275.00 3,230.80 3,245.00 0.0M
2025-01-28 3,254.50 3,268.50 3,237.40 3,259.20 0.0M
2025-01-27 3,277.80 3,280.80 3,236.70 3,255.40 0.0M
2025-01-24 3,295.80 3,300.40 3,281.60 3,288.70 0.0M
2025-01-23 3,298.20 3,301.00 3,271.60 3,295.40 0.0M
2025-01-22 3,307.60 3,318.20 3,292.70 3,295.60 0.0M
2025-01-21 3,256.00 3,313.10 3,231.80 3,311.50 0.0M
2025-01-17 3,240.90 3,273.00 3,240.50 3,256.40 0.0M
2025-01-16 3,220.30 3,251.40 3,210.40 3,244.40 0.0M
2025-01-15 3,183.20 3,251.70 3,183.20 3,221.40 0.0M
2025-01-14 3,153.00 3,189.00 3,145.80 3,180.00 0.0M
2025-01-13 3,110.00 3,146.90 3,087.00 3,142.70 0.0M
2025-01-10 3,156.20 3,163.90 3,103.70 3,117.10 0.0M
2025-01-09 3,163.00 3,164.60 3,149.60 3,155.00 0.0M
2025-01-08 3,156.40 3,167.70 3,124.60 3,164.30 0.0M
2025-01-07 3,182.60 3,199.10 3,141.50 3,156.50 0.0M
2025-01-06 3,178.20 3,214.20 3,168.80 3,178.80 0.0M
2025-01-03 3,142.20 3,178.00 3,128.60 3,173.50 0.0M
2025-01-02 3,148.20 3,179.60 3,126.80 3,137.50 0.0M