ExlServices

EXLS
🏛️ usa →
43.70
Last Update: 2025-10-01
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
2022-12-30 171.98 172.39 168.46 169.43 0.1M
2022-12-29 170.93 174.48 169.23 173.98 0.1M
2022-12-28 173.00 174.95 169.10 169.10 0.1M
2022-12-27 173.43 174.50 171.57 173.09 0.1M
2022-12-23 170.78 172.99 169.53 172.43 0.1M
2022-12-22 174.10 174.10 167.31 170.01 0.3M
2022-12-21 171.21 174.74 169.25 174.48 0.2M
2022-12-20 169.08 172.22 167.84 170.90 0.2M
2022-12-19 169.81 170.74 168.55 170.21 0.2M
2022-12-16 168.78 171.29 168.78 170.91 0.3M
2022-12-15 175.18 175.18 170.16 170.54 0.2M
2022-12-14 177.08 179.63 173.98 176.07 0.2M
2022-12-13 184.06 184.06 175.57 176.63 0.2M
2022-12-12 178.36 181.05 178.22 179.69 0.1M
2022-12-09 178.28 179.00 176.45 177.86 0.1M
2022-12-08 177.92 180.55 176.62 179.31 0.1M
2022-12-07 175.96 179.14 175.54 176.48 0.2M
2022-12-06 178.84 179.91 174.02 176.37 0.2M
2022-12-05 181.83 181.83 177.23 178.75 0.2M
2022-12-02 183.35 185.29 182.82 183.45 0.2M
2022-12-01 188.79 188.79 184.30 185.35 0.2M
2022-11-30 182.45 187.58 181.54 187.20 0.2M
2022-11-29 185.38 186.28 181.36 182.07 0.4M
2022-11-28 186.77 188.28 185.65 186.06 0.2M
2022-11-25 184.54 188.65 184.54 187.23 0.0M
2022-11-23 185.96 187.78 184.80 185.56 0.1M
2022-11-22 185.85 186.60 183.59 186.41 0.2M
2022-11-21 185.70 187.64 183.22 184.83 0.2M
2022-11-18 186.17 189.52 183.74 185.04 0.3M
2022-11-17 180.76 185.35 178.95 183.31 0.2M
2022-11-16 182.94 183.50 180.55 181.26 0.3M
2022-11-15 183.93 183.93 180.65 182.41 0.4M
2022-11-14 184.00 184.68 180.73 180.79 0.3M
2022-11-11 188.95 190.69 182.23 183.67 0.2M
2022-11-10 189.47 191.18 186.87 189.10 0.4M
2022-11-09 184.20 184.56 181.58 182.74 0.1M
2022-11-08 183.55 187.21 181.30 184.30 0.2M
2022-11-07 177.98 184.30 176.48 183.06 0.3M
2022-11-04 178.27 179.76 173.22 177.01 0.2M
2022-11-03 174.81 178.91 172.25 177.42 0.1M
2022-11-02 183.03 184.19 175.50 176.08 0.3M
2022-11-01 183.67 184.74 180.02 184.20 0.2M
2022-10-31 175.05 183.51 175.05 181.85 0.4M
2022-10-28 171.64 176.34 171.03 176.10 0.5M
2022-10-27 173.78 175.84 164.31 169.37 0.5M
2022-10-26 169.90 174.07 167.72 170.24 0.3M
2022-10-25 166.30 170.33 166.30 170.16 0.2M
2022-10-24 165.56 167.13 163.67 166.51 0.3M
2022-10-21 161.36 164.22 159.36 164.16 0.2M
2022-10-20 166.63 167.03 159.28 160.52 0.3M
2022-10-19 164.16 166.61 162.88 166.44 0.3M
2022-10-18 164.65 166.94 162.59 166.37 0.3M
2022-10-17 155.05 161.94 154.53 161.82 0.4M
2022-10-14 158.77 159.09 152.07 152.23 0.2M
2022-10-13 150.86 158.49 150.03 156.91 0.3M
2022-10-12 156.68 156.68 153.86 153.98 0.2M
2022-10-11 154.70 158.69 151.73 156.61 0.3M
2022-10-10 157.23 158.85 154.76 155.31 0.2M
2022-10-07 159.93 159.93 155.35 157.02 0.3M
2022-10-06 161.54 161.88 156.94 160.73 0.3M
2022-10-05 157.14 162.81 155.44 162.15 0.5M
2022-10-04 154.24 158.49 154.24 158.17 0.5M
2022-10-03 148.94 152.81 148.00 152.36 0.5M
2022-09-30 145.99 147.95 144.42 147.36 7.5M
2022-09-29 146.38 146.76 143.81 146.22 0.7M
2022-09-28 145.65 149.28 142.84 148.18 0.6M
2022-09-27 149.64 150.52 143.02 144.66 0.8M
2022-09-26 157.54 158.75 147.38 147.68 1.5M
2022-09-23 169.38 169.38 164.59 167.94 0.2M
2022-09-22 173.36 173.74 168.51 169.93 0.1M
2022-09-21 175.26 178.81 173.10 173.88 0.2M
2022-09-20 174.57 175.75 172.15 174.32 0.1M
2022-09-19 171.59 175.28 171.59 175.27 0.2M
2022-09-16 169.85 173.90 168.58 173.41 0.6M
2022-09-15 176.02 176.03 168.06 171.22 0.4M
2022-09-14 177.31 177.84 175.69 177.05 0.2M
2022-09-13 175.63 177.48 174.99 176.04 0.2M
2022-09-12 177.81 179.56 176.54 179.55 0.2M
2022-09-09 176.14 177.35 176.00 177.00 0.2M
2022-09-08 170.44 176.28 170.44 176.19 0.3M
2022-09-07 168.93 171.13 166.91 171.06 0.2M
2022-09-06 165.26 175.00 165.26 168.89 0.3M
2022-09-02 168.79 170.02 163.72 164.68 0.2M
2022-09-01 166.86 168.27 164.85 168.19 0.2M
2022-08-31 168.43 169.22 166.49 167.71 0.2M
2022-08-30 169.20 169.22 166.26 167.67 0.2M
2022-08-29 169.13 170.58 167.95 168.77 0.1M
2022-08-26 174.92 174.96 170.30 170.49 0.1M
2022-08-25 174.87 176.08 173.56 174.99 0.1M
2022-08-24 175.47 176.15 172.83 173.82 0.2M
2022-08-23 174.85 176.83 174.51 175.36 0.2M
2022-08-22 176.26 177.52 174.63 175.30 0.1M
2022-08-19 177.43 178.42 175.31 177.53 0.3M
2022-08-18 178.09 179.81 177.03 177.77 0.1M
2022-08-17 175.59 178.38 175.25 178.38 0.1M
2022-08-16 174.11 176.96 174.01 176.50 0.2M
2022-08-15 173.05 175.40 172.91 174.73 0.2M
2022-08-12 171.61 174.21 171.32 173.15 0.2M
2022-08-11 176.42 176.42 170.38 170.88 0.2M
2022-08-10 175.67 177.00 174.63 175.31 0.1M
2022-08-09 172.95 175.49 172.59 173.19 0.2M
2022-08-08 173.73 174.94 171.41 173.39 0.1M
2022-08-05 169.24 174.27 168.96 173.51 0.1M
2022-08-04 170.54 172.23 169.16 170.57 0.2M
2022-08-03 169.94 171.87 169.03 169.98 0.2M
2022-08-02 167.25 170.00 166.10 169.40 0.2M
2022-08-01 167.65 170.84 167.19 168.07 0.4M
2022-07-29 166.96 171.23 165.02 168.37 0.4M
2022-07-28 149.90 164.16 142.81 163.52 0.5M
2022-07-27 146.98 148.75 146.17 148.54 0.4M
2022-07-26 142.94 146.90 142.03 146.48 0.2M
2022-07-25 143.58 143.83 142.28 143.78 0.2M
2022-07-22 144.09 146.52 142.16 143.58 0.3M
2022-07-21 141.90 146.57 140.59 144.90 0.2M
2022-07-20 142.24 143.23 139.40 141.65 0.4M
2022-07-19 145.51 148.25 144.21 146.96 0.2M
2022-07-18 146.79 147.78 143.70 144.08 0.1M
2022-07-15 144.16 148.59 143.48 145.69 0.4M
2022-07-14 139.03 142.87 138.83 142.25 0.2M
2022-07-13 138.87 142.91 138.87 141.16 0.2M
2022-07-12 152.75 154.43 139.02 141.18 0.4M
2022-07-11 151.89 153.35 150.90 152.75 0.1M
2022-07-08 152.94 154.46 151.75 152.61 0.2M
2022-07-07 151.32 154.05 151.32 153.11 0.2M
2022-07-06 147.84 153.44 147.63 151.46 0.1M
2022-07-05 147.13 148.53 145.20 147.55 0.3M
2022-07-01 146.41 149.25 144.16 148.29 0.2M
2022-06-30 147.80 149.89 145.87 147.33 0.3M
2022-06-29 145.81 149.45 144.12 149.05 0.2M
2022-06-28 153.46 156.15 145.29 145.38 0.3M
2022-06-27 149.15 154.05 148.38 153.41 0.3M
2022-06-24 143.77 149.64 143.62 148.43 0.5M
2022-06-23 141.05 143.39 140.70 142.65 0.3M
2022-06-22 136.45 140.62 136.45 140.48 0.2M
2022-06-21 135.56 138.06 134.27 138.03 0.2M
2022-06-17 134.91 136.82 133.93 134.26 0.3M
2022-06-16 136.27 136.30 133.56 133.85 0.2M
2022-06-15 141.43 141.96 136.22 138.74 0.2M
2022-06-14 139.73 140.69 137.98 139.83 0.2M
2022-06-13 141.34 142.55 139.18 139.34 0.2M
2022-06-10 145.02 146.43 143.99 145.12 0.2M
2022-06-09 149.14 149.34 146.93 147.01 0.1M
2022-06-08 151.29 151.29 148.70 149.94 0.1M
2022-06-07 147.74 152.12 147.30 152.01 0.3M
2022-06-06 147.67 149.58 146.66 148.91 0.3M
2022-06-03 146.71 147.51 144.67 147.00 0.1M
2022-06-02 143.73 148.06 143.73 148.03 0.3M
2022-06-01 142.80 144.07 140.25 144.05 0.2M
2022-05-31 142.72 143.00 139.70 142.19 0.2M
2022-05-27 140.09 144.27 139.66 143.79 0.2M
2022-05-26 133.78 139.38 133.17 138.80 0.2M
2022-05-25 128.79 134.27 128.28 134.05 0.2M
2022-05-24 129.37 129.55 127.35 129.55 0.1M
2022-05-23 132.82 134.00 130.01 130.75 0.2M
2022-05-20 132.16 132.16 128.96 131.82 0.2M
2022-05-19 128.42 132.64 128.23 130.38 0.2M
2022-05-18 131.09 132.86 126.17 128.78 0.3M
2022-05-17 134.81 135.00 133.03 133.38 0.2M
2022-05-16 134.48 135.66 132.15 132.96 0.2M
2022-05-13 133.18 137.10 132.76 135.20 0.2M
2022-05-12 129.77 131.85 127.18 131.59 0.2M
2022-05-11 130.30 133.06 129.35 130.27 0.2M
2022-05-10 133.44 133.44 128.97 130.19 0.2M
2022-05-09 135.55 137.46 131.03 131.66 0.2M
2022-05-06 137.66 138.82 135.71 137.36 0.2M
2022-05-05 141.51 144.66 135.81 138.39 0.4M
2022-05-04 137.11 143.93 135.02 143.35 0.3M
2022-05-03 135.64 137.74 134.48 137.11 0.2M
2022-05-02 136.29 136.37 133.30 135.46 0.3M
2022-04-29 141.62 142.19 135.02 136.15 0.4M
2022-04-28 147.26 147.26 141.17 143.36 0.2M
2022-04-27 140.87 144.46 140.11 143.07 0.3M
2022-04-26 143.97 145.00 140.34 140.46 0.2M
2022-04-25 144.15 146.13 142.70 145.00 0.3M
2022-04-22 149.64 150.17 144.32 144.99 0.2M
2022-04-21 153.23 154.98 149.42 150.23 0.2M
2022-04-20 148.56 153.14 148.56 152.01 0.3M
2022-04-19 144.45 148.19 144.45 147.32 0.2M
2022-04-18 145.14 146.99 142.52 143.88 0.3M
2022-04-14 145.61 147.01 144.64 145.71 0.3M
2022-04-13 143.95 145.65 142.66 145.13 0.2M
2022-04-12 145.01 146.42 143.47 143.60 0.2M
2022-04-11 144.98 144.99 142.95 143.40 0.2M
2022-04-08 145.42 146.47 144.74 144.87 0.2M
2022-04-07 146.19 147.57 144.37 145.63 0.3M
2022-04-06 146.87 148.45 145.31 146.93 0.4M
2022-04-05 145.30 149.69 145.13 149.19 0.5M
2022-04-04 145.14 145.66 143.25 144.72 0.3M
2022-04-01 143.15 145.35 142.14 145.14 0.2M
2022-03-31 143.95 146.82 142.87 143.27 0.3M
2022-03-30 141.53 144.35 140.98 144.25 0.3M
2022-03-29 137.38 142.16 137.38 141.35 0.3M
2022-03-28 136.25 137.42 135.46 136.31 0.3M
2022-03-25 137.52 138.37 135.10 136.75 0.3M
2022-03-24 138.94 138.94 135.21 137.42 0.2M
2022-03-23 138.79 139.45 137.51 137.79 0.1M
2022-03-22 138.34 141.63 137.85 139.59 0.2M
2022-03-21 138.47 141.09 137.14 138.52 0.2M
2022-03-18 135.28 139.86 134.75 137.57 0.5M
2022-03-17 139.08 141.04 134.58 136.40 0.2M
2022-03-16 133.91 140.28 132.60 140.07 0.3M
2022-03-15 127.32 131.97 125.50 131.55 0.3M
2022-03-14 125.04 127.78 124.50 126.23 0.2M
2022-03-11 126.34 127.03 124.60 125.14 0.2M
2022-03-10 122.73 126.06 122.02 125.63 0.2M
2022-03-09 121.23 124.65 120.20 124.64 0.2M
2022-03-08 121.60 121.97 116.87 119.35 0.2M
2022-03-07 122.95 122.95 120.93 121.65 0.2M
2022-03-04 121.58 123.39 117.90 123.26 0.1M
2022-03-03 124.00 124.07 121.70 122.77 0.1M
2022-03-02 123.69 125.00 121.86 123.51 0.2M
2022-03-01 120.09 123.22 119.85 123.04 0.3M
2022-02-28 120.39 121.94 119.67 120.79 0.4M
2022-02-25 118.05 119.91 114.82 119.90 0.2M
2022-02-24 121.10 121.10 113.47 117.39 0.4M
2022-02-23 113.74 115.11 112.14 114.32 0.3M
2022-02-22 113.68 115.46 112.70 113.50 0.3M
2022-02-18 115.91 116.31 113.17 114.02 0.3M
2022-02-17 118.63 119.07 116.18 116.35 0.1M
2022-02-16 119.48 120.33 118.42 119.75 0.2M
2022-02-15 120.18 121.18 119.21 119.98 0.1M
2022-02-14 120.53 121.19 117.93 119.04 0.2M
2022-02-11 121.56 122.80 119.23 120.76 0.2M
2022-02-10 122.76 124.11 120.52 121.08 0.1M
2022-02-09 124.96 125.56 124.18 125.10 0.1M
2022-02-08 122.18 124.56 121.83 123.79 0.1M
2022-02-07 122.01 124.01 121.47 122.57 0.1M
2022-02-04 120.54 123.54 119.05 122.37 0.2M
2022-02-03 120.11 122.14 120.02 121.39 0.2M
2022-02-02 122.05 123.18 121.35 121.95 0.2M
2022-02-01 120.99 123.40 119.83 121.91 0.2M
2022-01-31 118.09 121.13 117.23 120.52 0.4M
2022-01-28 115.52 118.10 114.20 118.09 0.2M
2022-01-27 117.51 119.67 114.63 115.00 0.2M
2022-01-26 120.28 124.59 116.31 116.85 0.3M
2022-01-25 125.24 127.91 118.96 119.13 0.3M
2022-01-24 123.38 127.58 121.51 126.95 0.2M
2022-01-21 125.46 129.72 123.64 125.19 0.2M
2022-01-20 127.36 129.35 125.67 126.63 0.2M
2022-01-19 128.61 130.01 126.16 126.41 0.2M
2022-01-18 128.06 131.96 127.03 127.55 0.2M
2022-01-14 128.28 130.28 126.40 129.72 0.2M
2022-01-13 132.14 135.53 129.70 130.01 0.1M
2022-01-12 133.01 134.50 131.46 131.84 0.1M
2022-01-11 132.26 133.77 130.33 132.70 0.1M
2022-01-10 132.71 132.71 130.28 132.05 0.2M
2022-01-07 136.33 136.92 133.47 133.61 0.2M
2022-01-06 136.35 138.05 135.94 136.84 0.1M
2022-01-05 144.04 144.04 136.38 136.67 0.2M
2022-01-04 144.88 145.42 144.00 144.31 0.1M
2022-01-03 145.00 146.20 144.51 144.86 0.1M