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
00:44 3,302.80 3,302.80 3,302.80 3,302.80 0.0K
00:47 3,302.70 3,302.70 3,302.70 3,302.70 0.0K
01:01 3,302.20 3,302.20 3,302.20 3,302.20 0.0K
01:22 3,300.00 3,300.00 3,300.00 3,300.00 0.0K
01:39 3,299.30 3,300.30 3,299.30 3,300.30 0.0K
01:50 3,301.10 3,301.10 3,301.10 3,301.10 0.0K
01:59 3,303.00 3,303.00 3,303.00 3,303.00 0.0K
02:19 3,303.30 3,303.70 3,303.30 3,303.70 0.0K
02:20 3,303.30 3,303.30 3,303.30 3,303.30 0.0K
02:25 3,304.40 3,304.40 3,304.40 3,304.40 0.0K
02:27 3,303.70 3,303.70 3,303.70 3,303.70 0.0K
02:45 3,304.30 3,304.30 3,304.30 3,304.30 0.0K
02:51 3,305.40 3,305.40 3,305.40 3,305.40 0.0K
03:00 3,304.20 3,304.70 3,304.20 3,304.70 0.0K
03:01 3,305.50 3,305.50 3,305.50 3,305.50 0.0K
03:10 3,305.30 3,305.30 3,305.30 3,305.30 0.0K
03:12 3,305.10 3,305.10 3,305.10 3,305.10 0.0K
03:15 3,305.30 3,305.30 3,305.30 3,305.30 0.0K
03:21 3,306.00 3,306.00 3,306.00 3,306.00 0.0K
03:30 3,307.20 3,307.20 3,306.80 3,306.80 0.0K
03:39 3,307.10 3,307.10 3,307.10 3,307.10 0.0K
03:44 3,305.20 3,305.20 3,305.20 3,305.20 0.0K
03:46 3,303.10 3,303.10 3,303.10 3,303.10 0.0K
03:53 3,302.90 3,302.90 3,302.90 3,302.90 0.0K
04:03 3,302.80 3,302.80 3,302.80 3,302.80 0.0K
04:04 3,302.80 3,303.10 3,302.80 3,303.10 0.0K
04:05 3,303.20 3,303.20 3,303.00 3,303.20 0.0K
04:06 3,302.70 3,303.00 3,302.70 3,303.00 0.0K
04:07 3,302.70 3,302.70 3,302.60 3,302.60 0.0K
04:08 3,302.10 3,302.10 3,301.70 3,301.70 0.0K
04:09 3,301.40 3,301.40 3,300.90 3,301.00 0.0K
04:10 3,301.00 3,301.00 3,300.80 3,300.80 0.0K
04:11 3,301.10 3,301.90 3,301.10 3,301.90 0.0K
04:12 3,301.90 3,301.90 3,301.90 3,301.90 0.0K
04:13 3,301.60 3,301.60 3,301.60 3,301.60 0.0K
04:15 3,301.50 3,301.50 3,300.70 3,301.40 0.0K
04:24 3,302.50 3,303.10 3,302.50 3,303.10 0.0K
04:28 3,302.70 3,302.70 3,302.70 3,302.70 0.0K
04:35 3,302.60 3,302.60 3,302.60 3,302.60 0.0K
04:36 3,301.70 3,301.70 3,301.70 3,301.70 0.0K
04:37 3,301.10 3,301.10 3,301.10 3,301.10 0.0K
04:39 3,300.20 3,300.20 3,300.20 3,300.20 0.0K
04:40 3,299.50 3,300.00 3,299.50 3,300.00 0.0K
04:53 3,298.60 3,298.60 3,298.60 3,298.60 0.0K
05:03 3,299.10 3,299.10 3,298.30 3,298.30 0.0K
05:07 3,299.50 3,299.50 3,299.50 3,299.50 0.0K
05:08 3,299.40 3,299.40 3,299.40 3,299.40 0.0K
05:28 3,300.60 3,300.60 3,300.60 3,300.60 0.0K
05:30 3,300.90 3,300.90 3,300.90 3,300.90 0.0K
05:47 3,301.60 3,301.60 3,301.60 3,301.60 0.0K
05:52 3,299.90 3,299.90 3,299.90 3,299.90 0.0K
05:55 3,299.60 3,299.60 3,299.60 3,299.60 0.0K
06:05 3,301.40 3,301.40 3,301.40 3,301.40 0.0K
06:18 3,301.40 3,301.40 3,301.40 3,301.40 0.0K
06:30 3,300.60 3,300.60 3,300.60 3,300.60 0.0K
06:39 3,301.20 3,301.20 3,301.20 3,301.20 0.0K
06:45 3,301.80 3,301.80 3,301.80 3,301.80 0.0K
06:51 3,301.10 3,301.10 3,301.10 3,301.10 0.0K
07:07 3,301.70 3,301.70 3,301.70 3,301.70 0.0K
07:12 3,301.40 3,301.40 3,301.40 3,301.40 0.0K
07:16 3,300.40 3,300.40 3,300.40 3,300.40 0.0K
07:32 3,300.60 3,300.60 3,300.60 3,300.60 0.0K
07:50 3,301.70 3,301.70 3,301.70 3,301.70 0.0K
08:10 3,302.30 3,302.30 3,302.30 3,302.30 0.0K
08:13 3,302.20 3,302.20 3,302.20 3,302.20 0.0K
08:23 3,301.30 3,301.30 3,301.30 3,301.30 0.0K
08:37 3,300.90 3,300.90 3,300.90 3,300.90 0.0K
08:39 3,301.10 3,301.10 3,301.10 3,301.10 0.0K
08:42 3,301.40 3,301.50 3,301.40 3,301.50 0.0K
08:44 3,300.90 3,301.50 3,300.20 3,300.20 0.0K
08:49 3,300.90 3,300.90 3,300.90 3,300.90 0.0K
08:50 3,300.00 3,300.00 3,300.00 3,300.00 0.0K
08:53 3,299.20 3,299.20 3,299.20 3,299.20 0.0K
09:01 3,298.60 3,298.70 3,298.60 3,298.70 0.0K
09:03 3,299.00 3,299.00 3,299.00 3,299.00 0.0K
09:04 3,298.40 3,298.40 3,295.70 3,295.70 0.0K
09:05 3,296.60 3,297.30 3,296.60 3,297.30 0.0K
09:06 3,296.20 3,296.20 3,296.20 3,296.20 0.0K
09:07 3,296.50 3,296.50 3,296.40 3,296.40 0.0K
09:08 3,297.40 3,297.40 3,297.40 3,297.40 0.0K
09:12 3,297.20 3,297.20 3,297.20 3,297.20 0.0K
09:13 3,297.70 3,297.70 3,297.70 3,297.70 0.0K
09:16 3,297.80 3,297.80 3,297.80 3,297.80 0.0K
09:17 3,297.80 3,298.20 3,297.80 3,298.20 0.0K
09:19 3,297.20 3,297.20 3,296.70 3,296.70 0.0K
09:21 3,296.20 3,296.20 3,296.00 3,296.10 0.0K
09:22 3,296.50 3,296.50 3,295.20 3,295.20 0.0K
09:23 3,295.50 3,295.50 3,295.00 3,295.30 0.0K
09:24 3,295.80 3,295.80 3,295.80 3,295.80 0.0K
09:25 3,295.80 3,296.00 3,295.80 3,296.00 0.0K
09:26 3,296.10 3,296.10 3,295.50 3,296.10 0.0K
09:27 3,295.90 3,295.90 3,294.90 3,294.90 0.0K
09:28 3,294.90 3,294.90 3,294.70 3,294.80 0.0K
09:29 3,295.40 3,295.50 3,294.80 3,294.80 0.0K
09:30 3,294.70 3,294.70 3,288.00 3,288.00 0.3K
09:31 3,289.50 3,292.00 3,288.70 3,291.20 0.1K
09:32 3,291.60 3,291.60 3,288.30 3,289.10 0.1K
09:33 3,288.60 3,288.70 3,286.90 3,288.70 0.1K
09:34 3,287.30 3,287.30 3,284.80 3,285.30 0.0K
09:35 3,285.60 3,288.10 3,285.60 3,287.20 0.0K
09:36 3,288.30 3,288.30 3,284.20 3,285.20 0.1K
09:37 3,285.70 3,285.70 3,283.80 3,283.90 0.0K
09:38 3,283.20 3,285.40 3,283.20 3,283.70 0.0K
09:39 3,284.50 3,284.80 3,283.40 3,283.40 0.0K
09:40 3,282.80 3,283.40 3,279.80 3,280.20 0.0K
09:41 3,280.30 3,281.50 3,279.90 3,281.00 0.0K
09:42 3,281.70 3,282.60 3,281.50 3,282.10 0.0K
09:43 3,282.20 3,282.20 3,280.70 3,282.00 0.0K
09:44 3,282.50 3,282.80 3,281.10 3,281.70 0.0K
09:45 3,281.80 3,282.10 3,276.50 3,278.00 0.0K
09:46 3,278.30 3,278.30 3,277.00 3,277.00 0.0K
09:47 3,278.70 3,281.00 3,278.70 3,280.90 0.0K
09:48 3,281.10 3,282.20 3,281.10 3,282.20 0.0K
09:49 3,283.80 3,285.20 3,283.00 3,284.40 0.0K
09:50 3,284.90 3,284.90 3,283.70 3,283.70 0.0K
09:51 3,283.20 3,283.50 3,283.00 3,283.50 0.0K
09:52 3,283.00 3,284.20 3,282.60 3,282.60 0.0K
09:53 3,283.00 3,283.00 3,281.50 3,282.00 0.0K
09:54 3,281.50 3,281.50 3,280.30 3,280.60 0.0K
09:55 3,279.60 3,280.20 3,278.90 3,280.20 0.0K
09:56 3,282.00 3,282.00 3,282.00 3,282.00 0.0K
09:57 3,280.80 3,282.50 3,280.80 3,282.20 0.0K
09:58 3,281.70 3,283.00 3,281.60 3,282.20 0.0K
09:59 3,282.80 3,283.50 3,282.80 3,282.80 0.0K
10:00 3,284.00 3,288.80 3,284.00 3,286.70 0.0K
10:01 3,284.30 3,287.80 3,284.30 3,286.10 0.0K
10:02 3,286.20 3,287.50 3,285.60 3,286.60 0.0K
10:03 3,286.10 3,286.10 3,282.10 3,282.10 0.0K
10:04 3,283.10 3,283.30 3,282.40 3,282.40 0.0K
10:05 3,283.60 3,284.10 3,281.40 3,282.10 0.0K
10:06 3,281.80 3,282.30 3,280.00 3,280.00 0.0K
10:07 3,280.20 3,280.60 3,277.50 3,278.50 0.0K
10:08 3,279.10 3,279.10 3,278.30 3,278.80 0.0K
10:09 3,277.70 3,279.10 3,277.70 3,279.10 0.0K
10:10 3,279.00 3,281.90 3,278.50 3,281.10 0.0K
10:11 3,281.30 3,282.90 3,281.30 3,282.90 0.0K
10:12 3,283.00 3,283.40 3,281.50 3,282.30 0.0K
10:13 3,281.90 3,282.00 3,279.60 3,279.60 0.0K
10:14 3,279.80 3,280.00 3,279.50 3,279.90 0.0K
10:15 3,279.80 3,279.80 3,278.50 3,278.90 0.0K
10:16 3,280.30 3,280.30 3,277.10 3,277.50 0.0K
10:17 3,277.40 3,277.40 3,274.80 3,274.90 0.0K
10:18 3,274.60 3,276.00 3,274.30 3,274.90 0.0K
10:19 3,275.80 3,276.00 3,274.80 3,275.10 0.0K
10:20 3,274.70 3,274.70 3,273.20 3,273.20 0.0K
10:21 3,273.90 3,274.70 3,273.80 3,273.80 0.0K
10:22 3,273.90 3,273.90 3,271.70 3,272.20 0.0K
10:23 3,272.00 3,274.20 3,272.00 3,274.20 0.0K
10:24 3,273.40 3,273.40 3,272.70 3,272.90 0.0K
10:25 3,273.20 3,273.40 3,271.20 3,271.20 0.0K
10:26 3,271.10 3,271.10 3,269.50 3,269.50 0.0K
10:27 3,268.80 3,269.50 3,268.30 3,268.90 0.0K
10:28 3,269.60 3,269.60 3,268.10 3,268.10 0.0K
10:29 3,269.00 3,269.80 3,268.60 3,269.80 0.0K
10:30 3,269.20 3,270.40 3,269.10 3,269.10 0.0K
10:31 3,269.90 3,269.90 3,268.00 3,268.20 0.0K
10:32 3,267.80 3,267.80 3,266.40 3,266.90 0.1K
10:33 3,266.50 3,267.40 3,265.70 3,266.00 0.0K
10:34 3,265.20 3,265.70 3,264.10 3,264.10 0.0K
10:35 3,264.40 3,265.50 3,262.40 3,262.40 0.0K
10:36 3,263.40 3,264.10 3,262.00 3,262.70 0.0K
10:37 3,262.00 3,264.40 3,262.00 3,264.20 0.0K
10:38 3,263.10 3,264.00 3,262.80 3,263.10 0.0K
10:39 3,263.00 3,264.00 3,262.70 3,263.70 0.0K
10:40 3,263.90 3,264.10 3,261.90 3,262.30 0.0K
10:41 3,262.00 3,262.70 3,260.70 3,262.70 0.0K
10:42 3,262.60 3,262.80 3,261.50 3,261.50 0.0K
10:43 3,261.50 3,261.70 3,260.50 3,261.20 0.0K
10:44 3,261.60 3,262.60 3,260.30 3,262.60 0.0K
10:45 3,262.70 3,264.30 3,262.10 3,264.20 0.0K
10:46 3,264.60 3,266.60 3,263.90 3,266.60 0.0K
10:47 3,266.30 3,266.60 3,266.10 3,266.40 0.0K
10:48 3,266.50 3,266.80 3,265.60 3,265.60 0.0K
10:49 3,264.80 3,265.50 3,264.60 3,265.00 0.0K
10:50 3,265.10 3,265.10 3,264.20 3,265.10 0.0K
10:51 3,265.60 3,265.90 3,265.50 3,265.50 0.0K
10:52 3,264.90 3,265.70 3,264.90 3,265.30 0.0K
10:53 3,265.90 3,266.60 3,265.20 3,266.60 0.0K
10:54 3,266.60 3,266.60 3,266.00 3,266.00 0.0K
10:55 3,267.10 3,267.70 3,266.90 3,267.10 0.0K
10:56 3,266.10 3,266.50 3,265.20 3,265.20 0.0K
10:57 3,265.80 3,266.60 3,265.80 3,265.80 0.0K
10:58 3,265.70 3,266.80 3,265.70 3,266.50 0.0K
10:59 3,266.80 3,267.60 3,266.80 3,267.60 0.0K
11:00 3,267.70 3,268.10 3,267.10 3,267.70 0.1K
11:01 3,268.70 3,268.90 3,268.70 3,268.80 0.0K
11:02 3,268.50 3,269.50 3,268.10 3,268.20 0.0K
11:03 3,268.60 3,269.20 3,268.40 3,268.60 0.1K
11:04 3,268.50 3,268.50 3,267.80 3,268.00 0.0K
11:05 3,267.00 3,267.50 3,266.60 3,267.50 0.0K
11:06 3,267.40 3,267.50 3,266.60 3,266.60 0.0K
11:07 3,266.90 3,267.10 3,265.20 3,265.20 0.0K
11:08 3,265.90 3,266.10 3,265.30 3,265.50 0.0K
11:09 3,265.70 3,266.10 3,265.70 3,265.80 0.0K
11:10 3,265.60 3,267.30 3,265.60 3,267.30 0.0K
11:11 3,266.60 3,266.60 3,266.10 3,266.20 0.0K
11:12 3,265.60 3,266.30 3,265.60 3,266.30 0.0K
11:13 3,267.00 3,267.00 3,266.90 3,266.90 0.0K
11:14 3,267.10 3,267.40 3,266.70 3,266.70 0.0K
11:15 3,266.90 3,266.90 3,265.60 3,265.60 0.0K
11:16 3,265.70 3,265.80 3,264.90 3,264.90 0.0K
11:17 3,265.30 3,265.30 3,264.80 3,265.20 0.0K
11:18 3,266.00 3,267.50 3,266.00 3,267.40 0.0K
11:19 3,267.60 3,267.60 3,266.60 3,266.60 0.0K
11:20 3,266.70 3,267.40 3,266.70 3,267.40 0.0K
11:21 3,267.60 3,268.70 3,267.60 3,268.70 0.0K
11:22 3,268.40 3,268.60 3,268.10 3,268.10 0.0K
11:23 3,268.10 3,268.20 3,267.60 3,267.60 0.0K
11:24 3,268.20 3,269.10 3,268.20 3,269.10 0.0K
11:25 3,269.20 3,270.40 3,269.00 3,270.40 0.0K
11:26 3,270.90 3,271.50 3,270.90 3,270.90 0.0K
11:27 3,270.90 3,271.00 3,270.20 3,270.40 0.0K
11:28 3,270.20 3,271.00 3,270.20 3,271.00 0.0K
11:29 3,271.20 3,271.40 3,271.10 3,271.40 0.0K
11:30 3,271.10 3,272.10 3,271.10 3,271.20 0.0K
11:31 3,271.60 3,272.00 3,271.40 3,271.50 0.0K
11:32 3,270.90 3,271.00 3,270.20 3,270.20 0.0K
11:33 3,270.10 3,270.30 3,269.80 3,269.80 0.0K
11:34 3,269.80 3,271.00 3,269.80 3,270.80 0.0K
11:35 3,271.00 3,271.80 3,271.00 3,271.50 0.0K
11:36 3,270.90 3,271.20 3,270.10 3,270.60 0.0K
11:37 3,270.30 3,270.30 3,269.80 3,269.80 0.0K
11:38 3,270.10 3,270.40 3,269.60 3,269.60 0.0K
11:39 3,269.70 3,270.10 3,269.60 3,269.80 0.0K
11:40 3,269.50 3,269.50 3,267.80 3,267.80 0.0K
11:41 3,267.80 3,268.30 3,266.40 3,267.00 0.0K
11:42 3,267.10 3,267.10 3,266.00 3,266.20 0.0K
11:43 3,266.30 3,266.90 3,265.80 3,265.80 0.0K
11:44 3,265.80 3,265.80 3,264.20 3,264.40 0.0K
11:45 3,264.70 3,264.70 3,263.30 3,263.80 0.1K
11:46 3,263.40 3,265.00 3,263.10 3,264.80 0.1K
11:47 3,265.00 3,265.80 3,264.80 3,265.70 0.0K
11:48 3,265.70 3,266.20 3,264.80 3,264.90 0.0K
11:49 3,264.60 3,264.60 3,262.40 3,263.10 0.0K
11:50 3,263.20 3,264.00 3,263.10 3,263.40 0.0K
11:51 3,264.20 3,265.00 3,262.90 3,265.00 0.0K
11:52 3,265.00 3,265.00 3,263.80 3,265.00 0.0K
11:53 3,264.70 3,264.70 3,263.70 3,264.40 0.0K
11:54 3,263.80 3,264.70 3,263.80 3,264.50 0.0K
11:55 3,265.10 3,265.40 3,264.90 3,265.40 0.0K
11:56 3,265.00 3,265.00 3,263.10 3,263.50 0.0K
11:57 3,264.00 3,264.00 3,263.50 3,263.60 0.0K
11:58 3,263.40 3,263.40 3,262.70 3,262.70 0.0K
11:59 3,262.90 3,264.10 3,262.90 3,263.60 0.0K
12:00 3,263.50 3,265.10 3,263.50 3,264.10 0.0K
12:01 3,264.10 3,264.30 3,262.90 3,262.90 0.0K
12:02 3,262.70 3,263.10 3,262.70 3,262.90 0.0K
12:03 3,263.20 3,263.40 3,263.20 3,263.20 0.0K
12:04 3,263.00 3,264.50 3,262.40 3,264.50 0.0K
12:05 3,263.50 3,263.80 3,263.20 3,263.20 0.0K
12:06 3,263.50 3,264.60 3,263.30 3,263.30 0.0K
12:07 3,263.20 3,264.40 3,263.20 3,264.40 0.0K
12:08 3,264.20 3,265.30 3,264.20 3,265.30 0.0K
12:09 3,266.10 3,266.10 3,265.30 3,265.90 0.0K
12:10 3,266.30 3,267.70 3,266.30 3,267.50 0.0K
12:11 3,267.20 3,267.50 3,266.50 3,267.50 0.0K
12:12 3,266.80 3,267.10 3,266.00 3,266.00 0.0K
12:13 3,266.20 3,266.40 3,265.20 3,265.20 0.0K
12:14 3,265.30 3,265.30 3,264.70 3,265.00 0.0K
12:15 3,264.70 3,265.40 3,264.70 3,265.40 0.0K
12:16 3,264.80 3,265.00 3,264.70 3,264.70 0.0K
12:17 3,264.60 3,265.30 3,264.60 3,264.80 0.0K
12:18 3,264.60 3,264.80 3,263.50 3,263.50 0.0K
12:19 3,263.50 3,263.50 3,262.40 3,262.70 0.0K
12:20 3,263.00 3,263.30 3,262.60 3,262.70 0.0K
12:21 3,263.10 3,263.30 3,262.50 3,263.20 0.0K
12:22 3,263.00 3,263.00 3,261.70 3,261.80 0.0K
12:23 3,261.70 3,263.40 3,261.50 3,263.40 0.0K
12:24 3,263.10 3,263.90 3,263.10 3,263.90 0.0K
12:25 3,264.40 3,266.30 3,264.40 3,266.30 0.0K
12:26 3,266.00 3,267.10 3,266.00 3,267.10 0.0K
12:27 3,266.60 3,267.40 3,266.60 3,267.40 0.0K
12:28 3,267.20 3,267.40 3,267.00 3,267.40 0.0K
12:29 3,267.40 3,267.40 3,266.80 3,266.80 0.0K
12:30 3,266.00 3,266.40 3,266.00 3,266.40 0.0K
12:31 3,267.00 3,268.10 3,266.90 3,268.00 0.0K
12:32 3,268.00 3,268.00 3,267.40 3,267.40 0.0K
12:33 3,267.30 3,267.30 3,267.00 3,267.00 0.0K
12:34 3,266.80 3,266.80 3,266.70 3,266.70 0.0K
12:35 3,266.20 3,266.70 3,266.20 3,266.70 0.0K
12:36 3,266.60 3,266.60 3,265.80 3,266.20 0.0K
12:37 3,266.50 3,267.00 3,266.50 3,267.00 0.0K
12:38 3,267.10 3,267.10 3,266.60 3,266.70 0.0K
12:39 3,266.00 3,266.30 3,265.60 3,266.10 0.0K
12:40 3,265.80 3,266.80 3,265.80 3,266.30 0.0K
12:41 3,265.90 3,266.00 3,265.90 3,266.00 0.0K
12:42 3,265.10 3,266.30 3,265.10 3,266.20 0.0K
12:43 3,265.30 3,265.30 3,265.10 3,265.10 0.0K
12:44 3,265.00 3,265.60 3,265.00 3,265.60 0.0K
12:45 3,265.30 3,265.30 3,264.80 3,265.10 0.0K
12:46 3,265.10 3,265.10 3,263.80 3,264.40 0.0K
12:47 3,265.10 3,265.10 3,264.70 3,264.90 0.0K
12:48 3,265.30 3,265.50 3,264.90 3,265.50 0.0K
12:49 3,265.60 3,265.60 3,265.60 3,265.60 0.0K
12:50 3,265.20 3,265.20 3,265.00 3,265.10 0.0K
12:51 3,264.40 3,264.80 3,264.10 3,264.40 0.0K
12:52 3,264.50 3,264.50 3,264.10 3,264.30 0.0K
12:53 3,264.00 3,264.10 3,263.80 3,264.10 0.0K
12:54 3,263.90 3,264.00 3,262.70 3,263.30 0.0K
12:55 3,263.00 3,263.80 3,263.00 3,263.80 0.0K
12:56 3,262.70 3,262.70 3,262.10 3,262.10 0.0K
12:57 3,262.30 3,262.70 3,262.30 3,262.70 0.0K
12:58 3,262.30 3,262.40 3,262.10 3,262.10 0.0K
12:59 3,262.10 3,263.40 3,262.10 3,263.40 0.0K
13:00 3,261.70 3,262.00 3,259.50 3,262.00 0.0K
13:01 3,261.30 3,262.40 3,261.30 3,262.40 0.0K
13:02 3,262.90 3,264.10 3,262.90 3,263.50 0.0K
13:03 3,263.20 3,263.20 3,262.50 3,262.50 0.0K
13:04 3,263.10 3,264.20 3,263.10 3,264.20 0.0K
13:05 3,263.00 3,263.00 3,262.50 3,262.50 0.0K
13:06 3,261.30 3,262.40 3,261.30 3,262.20 0.0K
13:07 3,262.40 3,262.60 3,262.10 3,262.10 0.0K
13:08 3,262.10 3,262.10 3,261.30 3,261.30 0.0K
13:09 3,261.20 3,261.30 3,261.00 3,261.30 0.0K
13:10 3,260.90 3,261.20 3,260.80 3,260.80 0.0K
13:11 3,260.90 3,262.10 3,260.90 3,261.40 0.0K
13:12 3,261.50 3,261.50 3,260.80 3,260.80 0.0K
13:13 3,260.50 3,260.70 3,260.20 3,260.70 0.0K
13:14 3,260.40 3,260.40 3,260.00 3,260.30 0.0K
13:15 3,260.60 3,260.90 3,260.10 3,260.90 0.0K
13:16 3,261.20 3,262.10 3,261.20 3,261.90 0.0K
13:17 3,262.10 3,262.50 3,261.80 3,262.10 0.0K
13:18 3,262.00 3,262.00 3,260.60 3,260.60 0.0K
13:19 3,260.40 3,260.70 3,260.30 3,260.70 0.0K
13:20 3,260.80 3,261.30 3,260.20 3,261.30 0.0K
13:21 3,262.40 3,262.40 3,261.50 3,261.80 0.0K
13:22 3,261.70 3,262.10 3,261.70 3,262.10 0.0K
13:23 3,261.90 3,262.60 3,261.90 3,262.60 0.0K
13:24 3,262.30 3,262.60 3,262.30 3,262.60 0.0K
13:25 3,262.90 3,263.20 3,262.90 3,263.10 0.0K
13:26 3,263.40 3,263.90 3,263.40 3,263.60 0.0K
13:27 3,263.60 3,265.20 3,263.60 3,265.00 0.0K
13:28 3,264.80 3,265.10 3,264.50 3,264.50 0.0K
13:29 3,264.50 3,265.00 3,264.50 3,264.50 0.0K
13:30 3,264.30 3,264.50 3,263.30 3,263.30 0.0K
13:31 3,263.60 3,263.90 3,263.20 3,263.90 0.0K
13:32 3,264.20 3,264.30 3,264.20 3,264.30 0.0K
13:33 3,265.00 3,266.00 3,265.00 3,266.00 0.0K
13:34 3,265.30 3,265.60 3,265.30 3,265.50 0.0K
13:35 3,265.10 3,265.10 3,265.10 3,265.10 0.0K
13:36 3,265.10 3,266.00 3,265.10 3,266.00 0.0K
13:37 3,266.10 3,266.60 3,266.10 3,266.50 0.0K
13:38 3,267.10 3,267.10 3,267.10 3,267.10 0.0K
13:39 3,267.30 3,267.50 3,267.00 3,267.50 0.0K
13:40 3,267.80 3,268.00 3,267.30 3,267.30 0.0K
13:41 3,267.20 3,267.40 3,266.80 3,266.90 0.0K
13:42 3,266.90 3,267.10 3,266.80 3,267.10 0.0K
13:43 3,266.90 3,267.90 3,266.90 3,267.90 0.0K
13:44 3,267.60 3,268.20 3,267.60 3,268.20 0.0K
13:45 3,268.20 3,268.30 3,267.80 3,267.90 0.0K
13:46 3,267.60 3,267.60 3,266.70 3,266.80 0.0K
13:47 3,266.60 3,267.60 3,266.30 3,267.30 0.0K
13:48 3,267.40 3,267.40 3,266.80 3,266.80 0.0K
13:49 3,267.00 3,267.20 3,266.70 3,267.20 0.0K
13:50 3,267.00 3,267.00 3,266.70 3,266.70 0.0K
13:51 3,266.50 3,267.00 3,266.00 3,266.10 0.0K
13:52 3,265.90 3,266.10 3,265.50 3,265.60 0.0K
13:53 3,265.80 3,266.40 3,265.80 3,266.20 0.0K
13:54 3,266.00 3,266.40 3,265.70 3,266.40 0.0K
13:55 3,266.00 3,266.80 3,266.00 3,266.80 0.0K
13:56 3,266.80 3,267.00 3,266.80 3,267.00 0.0K
13:57 3,267.00 3,267.30 3,267.00 3,267.30 0.0K
13:58 3,267.10 3,267.10 3,266.40 3,266.40 0.0K
13:59 3,266.20 3,266.60 3,266.20 3,266.60 0.0K
14:00 3,266.80 3,267.00 3,266.80 3,266.90 0.0K
14:01 3,267.00 3,267.50 3,267.00 3,267.00 0.0K
14:02 3,267.00 3,267.40 3,267.00 3,267.40 0.0K
14:03 3,267.80 3,268.70 3,267.80 3,268.60 0.0K
14:04 3,268.00 3,268.50 3,267.90 3,268.00 0.0K
14:05 3,267.90 3,268.00 3,267.90 3,268.00 0.0K
14:06 3,267.80 3,268.40 3,267.60 3,267.60 0.0K
14:07 3,267.60 3,267.70 3,266.80 3,266.80 0.0K
14:08 3,266.80 3,267.60 3,266.80 3,267.60 0.0K
14:09 3,267.30 3,268.30 3,267.30 3,268.30 0.0K
14:10 3,268.20 3,268.20 3,267.70 3,268.00 0.0K
14:11 3,268.00 3,268.40 3,268.00 3,268.30 0.0K
14:12 3,269.00 3,269.40 3,268.90 3,269.00 0.0K
14:13 3,269.10 3,269.40 3,269.10 3,269.30 0.0K
14:14 3,268.90 3,268.90 3,267.60 3,267.80 0.0K
14:15 3,268.00 3,268.60 3,268.00 3,268.30 0.0K
14:16 3,268.40 3,268.60 3,268.40 3,268.50 0.0K
14:17 3,269.20 3,269.60 3,269.20 3,269.30 0.0K
14:18 3,269.20 3,269.40 3,269.20 3,269.40 0.0K
14:19 3,269.20 3,269.20 3,268.80 3,268.80 0.0K
14:20 3,269.20 3,269.20 3,268.10 3,268.80 0.0K
14:21 3,269.10 3,269.70 3,269.10 3,269.70 0.0K
14:22 3,270.40 3,270.70 3,270.10 3,270.70 0.0K
14:23 3,270.60 3,270.70 3,270.50 3,270.50 0.0K
14:24 3,270.60 3,271.10 3,270.60 3,270.70 0.0K
14:25 3,270.20 3,270.40 3,270.20 3,270.40 0.0K
14:26 3,270.30 3,270.30 3,269.90 3,269.90 0.0K
14:27 3,270.50 3,271.30 3,270.30 3,271.30 0.0K
14:28 3,271.20 3,271.20 3,270.80 3,271.00 0.0K
14:29 3,270.60 3,270.80 3,270.40 3,270.40 0.0K
14:30 3,270.90 3,271.20 3,270.90 3,270.90 0.0K
14:31 3,270.50 3,270.80 3,269.90 3,270.80 0.0K
14:32 3,271.00 3,271.50 3,270.70 3,271.50 0.0K
14:33 3,271.30 3,271.30 3,270.90 3,270.90 0.0K
14:34 3,271.00 3,271.00 3,270.50 3,270.50 0.0K
14:35 3,269.70 3,270.20 3,269.40 3,269.60 0.0K
14:36 3,269.60 3,269.80 3,269.30 3,269.80 0.0K
14:37 3,269.70 3,270.10 3,269.70 3,270.10 0.0K
14:38 3,270.40 3,270.40 3,270.40 3,270.40 0.0K
14:39 3,270.40 3,271.10 3,270.40 3,270.70 0.0K
14:40 3,270.70 3,270.70 3,270.10 3,270.20 0.0K
14:41 3,270.60 3,271.60 3,270.50 3,271.40 0.0K
14:42 3,271.60 3,271.60 3,270.40 3,270.40 0.0K
14:43 3,270.10 3,270.20 3,270.10 3,270.20 0.0K
14:44 3,270.20 3,270.20 3,269.90 3,269.90 0.0K
14:45 3,270.30 3,271.00 3,270.30 3,270.80 0.0K
14:46 3,270.90 3,271.00 3,270.90 3,271.00 0.0K
14:47 3,271.40 3,271.70 3,271.40 3,271.70 0.0K
14:48 3,271.80 3,271.80 3,271.30 3,271.30 0.0K
14:49 3,271.10 3,271.10 3,270.20 3,270.20 0.0K
14:50 3,270.50 3,270.60 3,270.30 3,270.50 0.0K
14:51 3,269.70 3,270.80 3,269.70 3,270.80 0.0K
14:52 3,270.70 3,270.70 3,270.50 3,270.50 0.0K
14:53 3,270.50 3,270.50 3,269.90 3,269.90 0.0K
14:54 3,269.60 3,270.20 3,269.60 3,270.20 0.0K
14:55 3,269.90 3,269.90 3,269.50 3,269.60 0.0K
14:56 3,269.40 3,269.50 3,269.30 3,269.50 0.0K
14:57 3,269.90 3,270.30 3,269.80 3,269.90 0.0K
14:58 3,269.70 3,270.90 3,269.50 3,269.70 0.0K
14:59 3,269.40 3,269.70 3,269.30 3,269.70 0.0K
15:00 3,269.60 3,270.10 3,268.90 3,269.50 0.0K
15:01 3,269.80 3,269.80 3,269.00 3,269.40 0.0K
15:02 3,268.50 3,269.70 3,268.50 3,269.70 0.0K
15:03 3,269.50 3,270.20 3,269.50 3,270.20 0.0K
15:04 3,269.80 3,269.80 3,269.10 3,269.20 0.0K
15:05 3,269.20 3,269.60 3,268.50 3,268.60 0.0K
15:06 3,268.40 3,268.70 3,268.20 3,268.60 0.0K
15:07 3,268.00 3,268.00 3,267.40 3,267.40 0.0K
15:08 3,266.90 3,267.10 3,266.10 3,267.00 0.0K
15:09 3,266.70 3,267.00 3,266.60 3,266.90 0.0K
15:10 3,266.60 3,266.60 3,265.70 3,265.80 0.0K
15:11 3,265.50 3,265.70 3,265.20 3,265.30 0.0K
15:12 3,264.60 3,264.90 3,264.50 3,264.90 0.0K
15:13 3,265.50 3,265.50 3,264.20 3,264.20 0.0K
15:14 3,264.30 3,264.30 3,263.90 3,263.90 0.0K
15:15 3,263.90 3,264.60 3,263.90 3,264.60 0.0K
15:16 3,264.40 3,264.70 3,264.40 3,264.70 0.0K
15:17 3,264.80 3,265.50 3,264.80 3,265.50 0.0K
15:18 3,264.90 3,265.60 3,264.90 3,265.60 0.0K
15:19 3,265.60 3,266.10 3,265.40 3,265.90 0.0K
15:20 3,265.90 3,266.30 3,265.70 3,266.10 0.0K
15:21 3,265.90 3,266.60 3,265.90 3,266.60 0.0K
15:22 3,266.80 3,266.80 3,265.70 3,265.70 0.1K
15:23 3,266.30 3,266.30 3,265.30 3,265.30 0.0K
15:24 3,265.50 3,266.50 3,265.50 3,266.50 0.0K
15:25 3,266.60 3,267.20 3,266.60 3,266.90 0.0K
15:26 3,266.70 3,266.90 3,266.60 3,266.70 0.0K
15:27 3,266.90 3,267.00 3,266.20 3,266.80 0.0K
15:28 3,266.70 3,267.00 3,266.40 3,267.00 0.0K
15:29 3,266.90 3,266.90 3,266.50 3,266.50 0.0K
15:30 3,266.50 3,266.70 3,266.10 3,266.40 0.0K
15:31 3,266.20 3,266.20 3,265.40 3,265.40 0.0K
15:32 3,265.00 3,265.40 3,265.00 3,265.40 0.0K
15:33 3,265.30 3,265.30 3,264.80 3,264.80 0.0K
15:34 3,264.80 3,265.00 3,264.30 3,264.30 0.0K
15:35 3,264.30 3,265.00 3,264.30 3,265.00 0.0K
15:36 3,265.40 3,266.30 3,265.40 3,266.30 0.0K
15:37 3,266.10 3,266.10 3,265.00 3,265.00 0.0K
15:38 3,265.40 3,265.50 3,265.40 3,265.50 0.0K
15:39 3,265.40 3,265.40 3,265.00 3,265.30 0.0K
15:40 3,264.70 3,265.00 3,264.40 3,264.50 0.0K
15:41 3,264.70 3,265.00 3,264.70 3,265.00 0.0K
15:42 3,264.90 3,265.10 3,264.60 3,265.10 0.0K
15:43 3,265.30 3,266.00 3,265.10 3,265.80 0.0K
15:44 3,265.90 3,266.70 3,265.90 3,266.70 0.0K
15:45 3,266.90 3,267.60 3,266.90 3,267.20 0.0K
15:46 3,267.30 3,268.60 3,267.30 3,268.60 0.0K
15:47 3,268.50 3,269.20 3,268.20 3,269.20 0.0K
15:48 3,268.90 3,269.10 3,268.20 3,268.20 0.0K
15:49 3,268.30 3,268.60 3,267.80 3,268.20 0.0K
15:50 3,269.00 3,270.20 3,269.00 3,269.30 0.0K
15:51 3,269.90 3,270.20 3,269.70 3,270.00 0.0K
15:52 3,269.90 3,269.90 3,269.20 3,269.20 0.0K
15:53 3,269.80 3,270.70 3,269.80 3,270.70 0.0K
15:54 3,270.60 3,271.60 3,269.90 3,271.60 0.1K
15:55 3,272.00 3,273.40 3,271.60 3,271.90 0.2K
15:56 3,272.10 3,272.10 3,269.20 3,269.20 0.1K
15:57 3,269.60 3,270.70 3,269.50 3,270.40 0.1K
15:58 3,270.30 3,270.50 3,269.60 3,269.60 0.3K
15:59 3,269.80 3,270.90 3,269.40 3,270.00 0.8K
16:00 3,269.70 3,269.70 3,268.30 3,268.80 0.5K
16:01 3,268.80 3,270.10 3,268.60 3,269.00 0.0K
16:02 3,269.10 3,269.10 3,268.70 3,268.80 0.0K
16:03 3,268.90 3,268.90 3,268.20 3,268.90 0.0K
16:04 3,269.00 3,269.30 3,269.00 3,269.30 0.0K
16:05 3,268.90 3,269.50 3,268.90 3,269.50 0.0K
16:06 3,269.20 3,269.30 3,268.20 3,268.20 0.0K
16:07 3,268.50 3,268.50 3,267.80 3,268.00 0.0K
16:08 3,267.80 3,268.10 3,267.80 3,268.10 0.0K
16:09 3,267.80 3,268.00 3,267.80 3,268.00 0.0K
16:10 3,268.10 3,268.10 3,267.80 3,267.80 0.0K
16:11 3,267.40 3,267.40 3,267.40 3,267.40 0.0K
16:12 3,267.20 3,267.60 3,267.20 3,267.60 0.0K
16:13 3,267.40 3,267.60 3,267.40 3,267.60 0.0K
16:14 3,267.40 3,267.40 3,266.60 3,267.20 0.0K
16:16 3,265.50 3,265.50 3,265.50 3,265.50 0.0K
16:17 3,266.30 3,266.30 3,265.40 3,265.40 0.0K
16:19 3,265.70 3,265.70 3,265.50 3,265.50 0.0K
16:20 3,265.80 3,265.80 3,265.40 3,265.40 0.0K
16:21 3,265.70 3,266.00 3,265.70 3,266.00 0.0K
16:23 3,265.70 3,265.70 3,265.70 3,265.70 0.0K
16:24 3,265.50 3,265.70 3,265.50 3,265.50 0.0K
16:25 3,265.20 3,265.20 3,265.20 3,265.20 0.0K
16:26 3,264.70 3,264.70 3,264.70 3,264.70 0.0K
16:27 3,264.50 3,264.50 3,264.50 3,264.50 0.0K
16:29 3,264.20 3,264.20 3,264.20 3,264.20 0.0K
16:31 3,264.30 3,264.40 3,264.30 3,264.40 0.0K
16:32 3,264.60 3,264.80 3,264.50 3,264.50 0.0K
16:33 3,264.20 3,264.20 3,264.20 3,264.20 0.0K
16:35 3,263.50 3,263.50 3,263.40 3,263.50 0.0K
16:38 3,264.00 3,264.00 3,264.00 3,264.00 0.0K
16:40 3,263.90 3,263.90 3,263.90 3,263.90 0.0K
16:41 3,263.80 3,264.00 3,263.80 3,264.00 0.0K
16:42 3,263.90 3,264.00 3,263.90 3,264.00 0.0K
16:43 3,263.90 3,264.00 3,263.90 3,264.00 0.0K
16:46 3,264.40 3,264.90 3,264.40 3,264.90 0.0K
16:47 3,265.20 3,265.20 3,264.90 3,264.90 0.0K
16:48 3,263.80 3,263.80 3,263.80 3,263.80 0.0K
18:00 3,263.80 3,263.80 3,263.80 3,263.80 0.0K
18:01 3,263.00 3,263.00 3,263.00 3,263.00 0.0K
18:05 3,262.80 3,262.80 3,262.00 3,262.00 0.0K
18:15 3,265.50 3,265.50 3,265.50 3,265.50 0.0K
18:16 3,264.70 3,264.70 3,264.70 3,264.70 0.0K
18:18 3,263.90 3,263.90 3,263.90 3,263.90 0.0K
18:19 3,263.70 3,263.70 3,263.50 3,263.50 0.0K
18:21 3,263.70 3,263.70 3,263.70 3,263.70 0.0K
18:22 3,263.80 3,263.80 3,263.80 3,263.80 0.0K
18:28 3,264.20 3,264.20 3,264.20 3,264.20 0.0K
18:38 3,264.20 3,264.20 3,264.20 3,264.20 0.0K
18:39 3,264.20 3,264.20 3,264.20 3,264.20 0.0K
18:53 3,264.10 3,264.10 3,264.10 3,264.10 0.0K
19:00 3,262.20 3,262.20 3,262.20 3,262.20 0.0K
19:21 3,261.00 3,261.00 3,260.60 3,260.60 0.0K
19:26 3,260.00 3,260.00 3,259.00 3,259.00 0.0K
20:02 3,259.70 3,259.70 3,259.70 3,259.70 0.0K
20:04 3,260.20 3,260.20 3,260.20 3,260.20 0.0K
20:05 3,260.00 3,260.00 3,260.00 3,260.00 0.0K
20:10 3,261.40 3,261.40 3,261.40 3,261.40 0.0K
20:16 3,262.30 3,262.30 3,262.30 3,262.30 0.0K
20:19 3,262.80 3,262.80 3,262.80 3,262.80 0.0K
20:30 3,262.90 3,262.90 3,262.90 3,262.90 0.0K
20:48 3,260.50 3,260.50 3,260.50 3,260.50 0.0K
20:50 3,261.20 3,261.20 3,261.20 3,261.20 0.0K
21:20 3,259.90 3,259.90 3,259.90 3,259.90 0.0K
22:29 3,262.60 3,262.60 3,262.60 3,262.60 0.0K
23:54 3,267.10 3,267.10 3,267.10 3,267.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available