ARCA Institutional

🏛️ usa →
3,479.90
Last Update: 2025-09-26
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 2,315.12 2,318.62 2,298.54 2,308.00 0.0M
2023-12-28 2,315.17 2,322.38 2,314.06 2,315.12 0.0M
2023-12-27 2,310.33 2,316.72 2,309.19 2,315.17 0.0M
2023-12-26 2,301.96 2,314.66 2,301.96 2,310.33 0.0M
2023-12-22 2,301.10 2,311.64 2,293.27 2,301.96 0.0M
2023-12-21 2,278.24 2,302.25 2,278.24 2,301.10 0.0M
2023-12-20 2,312.11 2,317.17 2,278.11 2,278.24 0.0M
2023-12-19 2,300.56 2,312.17 2,300.34 2,312.11 0.0M
2023-12-18 2,286.00 2,305.37 2,286.00 2,300.56 0.0M
2023-12-15 2,278.00 2,289.98 2,274.01 2,286.00 0.0M
2023-12-14 2,280.39 2,289.82 2,263.98 2,278.00 0.0M
2023-12-13 2,255.55 2,281.41 2,254.55 2,280.39 0.0M
2023-12-12 2,243.13 2,255.56 2,234.64 2,255.55 0.0M
2023-12-11 2,242.08 2,243.67 2,229.21 2,243.13 0.0M
2023-12-08 2,230.98 2,243.81 2,224.31 2,242.08 0.0M
2023-12-07 2,210.87 2,233.29 2,210.87 2,230.98 0.0M
2023-12-06 2,224.48 2,234.91 2,209.43 2,210.87 0.0M
2023-12-05 2,216.58 2,230.11 2,209.59 2,224.48 0.0M
2023-12-04 2,234.02 2,234.02 2,202.98 2,216.58 0.0M
2023-12-01 2,229.41 2,237.42 2,218.22 2,234.02 0.0M
2023-11-30 2,225.51 2,230.53 2,213.14 2,229.41 0.0M
2023-11-29 2,230.84 2,245.07 2,224.35 2,225.51 0.0M
2023-11-28 2,225.63 2,235.22 2,220.33 2,230.84 0.0M
2023-11-27 2,229.36 2,232.73 2,223.80 2,225.63 0.0M
2023-11-24 2,229.88 2,232.01 2,225.40 2,229.36 0.0M
2023-11-22 2,221.47 2,239.89 2,221.47 2,229.88 0.0M
2023-11-21 2,227.92 2,227.92 2,213.42 2,221.47 0.0M
2023-11-20 2,208.30 2,232.72 2,208.30 2,227.92 0.0M
2023-11-17 2,207.90 2,212.38 2,199.71 2,208.30 0.0M
2023-11-16 2,204.09 2,208.96 2,195.53 2,207.90 0.0M
2023-11-15 2,202.73 2,211.58 2,198.03 2,204.09 0.0M
2023-11-14 2,167.52 2,209.35 2,167.52 2,202.73 0.0M
2023-11-13 2,168.51 2,172.45 2,155.17 2,167.52 0.0M
2023-11-10 2,131.76 2,169.58 2,131.76 2,168.51 0.0M
2023-11-09 2,150.31 2,154.16 2,129.26 2,131.76 0.0M
2023-11-08 2,144.59 2,153.28 2,137.45 2,150.31 0.0M
2023-11-07 2,130.84 2,148.58 2,129.49 2,144.59 0.0M
2023-11-06 2,119.56 2,131.65 2,119.56 2,130.84 0.0M
2023-11-03 2,105.70 2,125.80 2,105.70 2,119.56 0.0M
2023-11-02 2,068.68 2,106.78 2,068.68 2,105.70 0.0M
2023-11-01 2,040.95 2,071.48 2,040.95 2,068.68 0.0M
2023-10-31 2,031.23 2,042.01 2,020.01 2,040.95 0.0M
2023-10-30 2,002.85 2,036.19 2,002.85 2,031.23 0.0M
2023-10-27 2,003.85 2,021.86 1,995.38 2,002.85 0.0M
2023-10-26 2,039.48 2,039.48 1,999.19 2,003.85 0.0M
2023-10-25 2,069.90 2,069.90 2,036.90 2,039.48 0.0M
2023-10-24 2,054.24 2,074.28 2,053.81 2,069.90 0.0M
2023-10-23 2,053.15 2,072.17 2,035.36 2,054.24 0.0M
2023-10-20 2,081.29 2,081.29 2,052.64 2,053.15 0.0M
2023-10-19 2,095.74 2,109.57 2,077.15 2,081.29 0.0M
2023-10-18 2,122.98 2,122.98 2,089.08 2,095.74 0.0M
2023-10-17 2,128.41 2,133.15 2,101.30 2,122.98 0.0M
2023-10-16 2,107.35 2,133.38 2,107.35 2,128.41 0.0M
2023-10-13 2,122.18 2,135.23 2,099.64 2,107.35 0.0M
2023-10-12 2,128.73 2,140.46 2,110.35 2,122.18 0.0M
2023-10-11 2,118.84 2,129.49 2,113.38 2,128.73 0.0M
2023-10-10 2,109.82 2,133.17 2,109.82 2,118.84 0.0M
2023-10-09 2,099.75 2,112.83 2,083.57 2,109.82 0.0M
2023-10-06 2,073.05 2,105.86 2,053.49 2,099.75 0.0M
2023-10-05 2,074.18 2,077.13 2,055.59 2,073.05 0.0M
2023-10-04 2,055.05 2,076.94 2,054.91 2,074.18 0.0M
2023-10-03 2,087.01 2,087.01 2,048.16 2,055.05 0.0M
2023-10-02 2,075.42 2,090.87 2,070.78 2,087.01 0.0M
2023-09-29 2,078.32 2,097.21 2,068.58 2,075.42 0.0M
2023-09-28 2,066.51 2,086.71 2,058.47 2,078.32 0.0M
2023-09-27 2,067.81 2,076.87 2,047.72 2,066.51 0.0M
2023-09-26 2,100.06 2,100.06 2,063.24 2,067.81 0.0M
2023-09-25 2,090.16 2,100.42 2,080.83 2,100.06 0.0M
2023-09-22 2,094.44 2,111.30 2,088.26 2,090.16 0.0M
2023-09-21 2,129.33 2,129.33 2,094.05 2,094.44 0.0M
2023-09-20 2,155.56 2,161.33 2,129.17 2,129.33 0.0M
2023-09-19 2,160.04 2,160.04 2,140.69 2,155.56 0.0M
2023-09-18 2,157.68 2,166.22 2,154.08 2,160.04 0.0M
2023-09-15 2,188.82 2,188.82 2,156.28 2,157.68 0.0M
2023-09-14 2,173.64 2,193.22 2,173.64 2,188.82 0.0M
2023-09-13 2,165.44 2,180.74 2,162.91 2,173.64 0.0M
2023-09-12 2,184.22 2,184.22 2,162.51 2,165.44 0.0M
2023-09-11 2,163.41 2,185.80 2,163.41 2,184.22 0.0M
2023-09-08 2,158.92 2,172.50 2,158.50 2,163.41 0.0M
2023-09-07 2,167.49 2,167.49 2,143.42 2,158.92 0.0M
2023-09-06 2,189.32 2,189.32 2,156.09 2,167.49 0.0M
2023-09-05 2,188.98 2,195.57 2,183.84 2,189.32 0.0M
2023-09-01 2,188.57 2,203.85 2,181.51 2,188.98 0.0M
2023-08-31 2,188.85 2,200.72 2,186.68 2,188.57 0.0M
2023-08-30 2,179.92 2,193.30 2,177.23 2,188.85 0.0M
2023-08-29 2,144.53 2,181.63 2,143.10 2,179.92 0.0M
2023-08-28 2,132.53 2,148.42 2,132.53 2,144.53 0.0M
2023-08-25 2,115.91 2,139.11 2,105.34 2,132.53 0.0M
2023-08-24 2,150.34 2,164.95 2,115.63 2,115.91 0.0M
2023-08-23 2,123.83 2,154.85 2,123.83 2,150.34 0.0M
2023-08-22 2,129.04 2,140.96 2,120.63 2,123.83 0.0M
2023-08-21 2,106.23 2,132.11 2,106.23 2,129.04 0.0M
2023-08-18 2,106.71 2,112.75 2,087.64 2,106.23 0.0M
2023-08-17 2,123.57 2,132.62 2,103.36 2,106.71 0.0M
2023-08-16 2,141.13 2,147.91 2,123.14 2,123.57 0.0M
2023-08-15 2,163.55 2,163.55 2,137.81 2,141.13 0.0M
2023-08-14 2,143.81 2,163.61 2,138.43 2,163.55 0.0M
2023-08-11 2,148.90 2,150.82 2,134.45 2,143.81 0.0M
2023-08-10 2,145.76 2,178.02 2,142.75 2,148.90 0.0M
2023-08-09 2,167.00 2,169.35 2,142.53 2,145.76 0.0M
2023-08-08 2,175.06 2,175.06 2,151.18 2,167.00 0.0M
2023-08-07 2,157.29 2,175.68 2,157.29 2,175.06 0.0M
2023-08-04 2,164.97 2,189.78 2,155.75 2,157.29 0.0M
2023-08-03 2,167.57 2,174.33 2,155.48 2,164.97 0.0M
2023-08-02 2,204.55 2,204.55 2,163.43 2,167.57 0.0M
2023-08-01 2,211.63 2,211.63 2,199.57 2,204.55 0.0M
2023-07-31 2,210.54 2,214.09 2,203.88 2,211.63 0.0M
2023-07-28 2,181.52 2,215.04 2,181.52 2,210.54 0.0M
2023-07-27 2,194.56 2,221.13 2,177.02 2,181.52 0.0M
2023-07-26 2,200.80 2,202.95 2,184.49 2,194.56 0.0M
2023-07-25 2,193.01 2,208.13 2,193.01 2,200.80 0.0M
2023-07-24 2,183.54 2,197.34 2,183.54 2,193.01 0.0M
2023-07-21 2,185.48 2,196.07 2,182.60 2,183.54 0.0M
2023-07-20 2,211.70 2,211.70 2,181.82 2,185.48 0.0M
2023-07-19 2,207.51 2,222.56 2,207.51 2,211.70 0.0M
2023-07-18 2,191.02 2,213.40 2,183.94 2,207.51 0.0M
2023-07-17 2,180.10 2,195.11 2,179.09 2,191.02 0.0M
2023-07-14 2,176.40 2,195.15 2,176.40 2,180.10 0.0M
2023-07-13 2,154.85 2,180.25 2,154.85 2,176.40 0.0M
2023-07-12 2,133.55 2,163.15 2,133.55 2,154.85 0.0M
2023-07-11 2,124.20 2,135.18 2,118.22 2,133.55 0.0M
2023-07-10 2,126.17 2,128.81 2,112.02 2,124.20 0.0M
2023-07-07 2,137.41 2,148.58 2,125.56 2,126.17 0.0M
2023-07-06 2,154.25 2,154.25 2,124.95 2,137.41 0.0M
2023-07-05 2,156.91 2,161.05 2,149.64 2,154.25 0.0M
2023-07-03 2,154.32 2,158.26 2,152.27 2,156.91 0.0M
2023-06-30 2,124.56 2,158.25 2,124.56 2,154.32 0.0M
2023-06-29 2,118.17 2,125.87 2,114.11 2,124.56 0.0M
2023-06-28 2,118.67 2,127.70 2,110.59 2,118.17 0.0M
2023-06-27 2,092.76 2,121.45 2,092.76 2,118.67 0.0M
2023-06-26 2,114.31 2,119.15 2,092.70 2,092.76 0.0M
2023-06-23 2,129.87 2,129.87 2,108.21 2,114.31 0.0M
2023-06-22 2,113.01 2,129.87 2,106.47 2,129.87 0.0M
2023-06-21 2,130.66 2,130.66 2,109.43 2,113.01 0.0M
2023-06-20 2,135.51 2,136.74 2,117.91 2,130.66 0.0M
2023-06-16 2,146.45 2,156.46 2,134.69 2,135.51 0.0M
2023-06-15 2,119.65 2,153.41 2,113.45 2,146.45 0.0M
2023-06-14 2,114.06 2,125.75 2,099.08 2,119.65 0.0M
2023-06-13 2,101.75 2,119.22 2,101.75 2,114.06 0.0M
2023-06-12 2,078.11 2,102.09 2,078.11 2,101.75 0.0M
2023-06-09 2,071.56 2,091.75 2,071.56 2,078.11 0.0M
2023-06-08 2,052.24 2,073.01 2,052.24 2,071.56 0.0M
2023-06-07 2,070.62 2,080.03 2,050.47 2,052.24 0.0M
2023-06-06 2,068.94 2,072.74 2,061.32 2,070.62 0.0M
2023-06-05 2,071.63 2,083.62 2,065.30 2,068.94 0.0M
2023-06-02 2,046.82 2,075.81 2,046.82 2,071.63 0.0M
2023-06-01 2,024.30 2,052.45 2,019.97 2,046.82 0.0M
2023-05-31 2,034.60 2,034.60 2,018.63 2,024.30 0.0M
2023-05-30 2,031.60 2,049.73 2,028.42 2,034.60 0.0M
2023-05-26 1,999.22 2,035.85 1,999.22 2,031.60 0.0M
2023-05-25 1,971.31 2,006.37 1,971.31 1,999.22 0.0M
2023-05-24 1,980.36 1,980.36 1,963.60 1,971.31 0.0M
2023-05-23 2,000.28 2,000.28 1,978.74 1,980.36 0.0M
2023-05-22 2,002.07 2,008.84 1,996.93 2,000.28 0.0M
2023-05-19 2,004.81 2,011.15 1,996.58 2,002.07 0.0M
2023-05-18 1,983.03 2,006.51 1,982.97 2,004.81 0.0M
2023-05-17 1,959.09 1,984.53 1,959.09 1,983.03 0.0M
2023-05-16 1,964.48 1,968.43 1,958.75 1,959.09 0.0M
2023-05-15 1,961.18 1,966.11 1,952.74 1,964.48 0.0M
2023-05-12 1,967.40 1,972.35 1,949.47 1,961.18 0.0M
2023-05-11 1,968.45 1,969.33 1,954.83 1,967.40 0.0M
2023-05-10 1,956.14 1,974.49 1,949.99 1,968.45 0.0M
2023-05-09 1,965.27 1,965.27 1,955.62 1,956.14 0.0M
2023-05-08 1,963.13 1,967.33 1,957.95 1,965.27 0.0M
2023-05-05 1,924.35 1,968.03 1,924.35 1,963.13 0.0M
2023-05-04 1,937.49 1,937.49 1,918.26 1,924.35 0.0M
2023-05-03 1,951.29 1,964.00 1,936.93 1,937.49 0.0M
2023-05-02 1,969.83 1,969.83 1,938.85 1,951.29 0.0M
2023-05-01 1,970.76 1,977.84 1,967.64 1,969.83 0.0M
2023-04-28 1,957.04 1,970.88 1,950.78 1,970.76 0.0M
2023-04-27 1,914.39 1,958.86 1,914.39 1,957.04 0.0M
2023-04-26 1,914.48 1,930.91 1,911.48 1,914.39 0.0M
2023-04-25 1,945.16 1,945.16 1,914.48 1,914.48 0.0M
2023-04-24 1,945.53 1,950.21 1,934.93 1,945.16 0.0M
2023-04-21 1,941.09 1,947.84 1,935.53 1,945.53 0.0M
2023-04-20 1,955.52 1,955.52 1,933.50 1,941.09 0.0M
2023-04-19 1,955.67 1,959.55 1,944.41 1,955.52 0.0M
2023-04-18 1,953.20 1,962.81 1,948.69 1,955.67 0.0M
2023-04-17 1,948.06 1,953.26 1,940.63 1,953.20 0.0M
2023-04-14 1,949.76 1,957.78 1,934.92 1,948.06 0.0M
2023-04-13 1,916.70 1,951.37 1,916.70 1,949.76 0.0M
2023-04-12 1,925.65 1,938.26 1,914.22 1,916.70 0.0M
2023-04-11 1,931.76 1,933.36 1,923.68 1,925.65 0.0M
2023-04-10 1,935.05 1,935.05 1,912.32 1,931.76 0.0M
2023-04-06 1,925.64 1,936.15 1,913.54 1,935.05 0.0M
2023-04-05 1,932.37 1,932.37 1,917.05 1,925.64 0.0M
2023-04-04 1,938.95 1,945.68 1,926.78 1,932.37 0.0M
2023-04-03 1,930.56 1,940.07 1,925.22 1,938.95 0.0M
2023-03-31 1,902.45 1,931.34 1,902.45 1,930.56 0.0M
2023-03-30 1,889.96 1,903.76 1,889.96 1,902.45 0.0M
2023-03-29 1,864.17 1,891.26 1,864.17 1,889.96 0.0M
2023-03-28 1,870.96 1,870.96 1,853.90 1,864.17 0.0M
2023-03-27 1,871.22 1,885.60 1,867.85 1,870.96 0.0M
2023-03-24 1,863.50 1,871.84 1,845.48 1,871.22 0.0M
2023-03-23 1,852.94 1,889.28 1,849.44 1,863.50 0.0M
2023-03-22 1,877.87 1,900.57 1,852.90 1,852.94 0.0M
2023-03-21 1,852.21 1,879.87 1,852.21 1,877.87 0.0M
2023-03-20 1,839.83 1,853.98 1,834.15 1,852.21 0.0M
2023-03-17 1,854.99 1,858.76 1,831.50 1,839.83 0.0M
2023-03-16 1,821.34 1,856.25 1,810.02 1,854.99 0.0M
2023-03-15 1,823.98 1,823.98 1,795.05 1,821.34 0.0M
2023-03-14 1,791.10 1,827.59 1,791.10 1,823.98 0.0M
2023-03-13 1,786.32 1,813.67 1,766.21 1,791.10 0.0M
2023-03-10 1,807.62 1,817.23 1,779.97 1,786.32 0.0M
2023-03-09 1,840.94 1,854.59 1,803.61 1,807.62 0.0M
2023-03-08 1,839.64 1,844.62 1,830.45 1,840.94 0.0M
2023-03-07 1,867.54 1,868.10 1,837.02 1,839.64 0.0M
2023-03-06 1,862.03 1,882.74 1,862.03 1,867.54 0.0M
2023-03-03 1,828.77 1,862.79 1,828.77 1,862.03 0.0M
2023-03-02 1,817.33 1,833.71 1,807.02 1,828.77 0.0M
2023-03-01 1,830.43 1,830.43 1,812.85 1,817.33 0.0M
2023-02-28 1,836.59 1,842.40 1,828.35 1,830.43 0.0M
2023-02-27 1,829.71 1,852.17 1,829.71 1,836.59 0.0M
2023-02-24 1,851.17 1,851.17 1,816.89 1,829.71 0.0M
2023-02-23 1,838.84 1,858.74 1,830.51 1,851.17 0.0M
2023-02-22 1,840.97 1,850.43 1,832.25 1,838.84 0.0M
2023-02-21 1,878.53 1,878.53 1,840.37 1,840.97 0.0M
2023-02-17 1,882.63 1,882.63 1,861.43 1,878.53 0.0M
2023-02-16 1,913.30 1,913.30 1,882.31 1,882.63 0.0M
2023-02-15 1,910.81 1,913.38 1,894.69 1,913.30 0.0M
2023-02-14 1,909.16 1,920.12 1,890.34 1,910.81 0.0M
2023-02-13 1,885.37 1,909.87 1,885.37 1,909.16 0.0M
2023-02-10 1,884.99 1,887.31 1,872.06 1,885.37 0.0M
2023-02-09 1,899.20 1,919.33 1,879.80 1,884.99 0.0M
2023-02-08 1,919.38 1,919.97 1,896.68 1,899.20 0.0M
2023-02-07 1,892.81 1,925.31 1,883.82 1,919.38 0.0M
2023-02-06 1,902.87 1,902.87 1,884.02 1,892.81 0.0M
2023-02-03 1,919.65 1,928.77 1,895.19 1,902.87 0.0M
2023-02-02 1,885.06 1,926.51 1,885.06 1,919.65 0.0M
2023-02-01 1,864.18 1,898.97 1,845.91 1,885.06 0.0M
2023-01-31 1,838.07 1,864.24 1,838.07 1,864.18 0.0M
2023-01-30 1,865.92 1,865.92 1,836.88 1,838.07 0.0M
2023-01-27 1,855.97 1,878.11 1,853.71 1,865.92 0.0M
2023-01-26 1,831.55 1,855.97 1,831.55 1,855.97 0.0M
2023-01-25 1,833.56 1,833.89 1,798.71 1,831.55 0.0M
2023-01-24 1,833.10 1,836.68 1,820.61 1,833.56 0.0M
2023-01-23 1,810.29 1,842.42 1,809.79 1,833.10 0.0M
2023-01-20 1,775.84 1,810.35 1,775.84 1,810.29 0.0M
2023-01-19 1,789.26 1,789.26 1,769.56 1,775.84 0.0M
2023-01-18 1,817.69 1,828.08 1,788.28 1,789.26 0.0M
2023-01-17 1,819.91 1,829.46 1,813.41 1,817.69 0.0M
2023-01-13 1,810.27 1,821.95 1,793.90 1,819.91 0.0M
2023-01-12 1,804.03 1,816.84 1,787.96 1,810.27 0.0M
2023-01-11 1,778.75 1,804.03 1,778.75 1,804.03 0.0M
2023-01-10 1,766.89 1,778.83 1,760.10 1,778.75 0.0M
2023-01-09 1,767.78 1,796.75 1,765.45 1,766.89 0.0M
2023-01-06 1,729.59 1,773.12 1,726.18 1,767.78 0.0M
2023-01-05 1,751.78 1,751.78 1,727.21 1,729.59 0.0M
2023-01-04 1,746.22 1,762.35 1,735.21 1,751.78 0.0M
2023-01-03 1,757.77 1,774.40 1,731.73 1,746.22 0.0M