Investing.com US 500

invus500
🏛️ usa →
2,597.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 2,602.66 2,602.67 2,602.18 2,602.38 0.0K
09:30 2,602.27 2,602.56 2,600.93 2,601.11 0.0K
09:31 2,601.11 2,601.61 2,600.73 2,601.16 0.0K
09:32 2,601.02 2,601.51 2,600.73 2,600.93 0.0K
09:33 2,600.82 2,601.02 2,600.15 2,600.15 0.0K
09:34 2,599.96 2,600.83 2,599.77 2,600.83 0.0K
09:35 2,600.82 2,601.12 2,600.35 2,600.44 0.0K
09:36 2,600.53 2,600.64 2,600.05 2,600.15 0.0K
09:37 2,600.06 2,600.06 2,598.89 2,598.89 0.0K
09:38 2,598.98 2,599.48 2,598.70 2,598.70 0.0K
09:39 2,598.79 2,599.66 2,598.79 2,598.99 0.0K
09:40 2,598.98 2,599.57 2,598.69 2,599.57 0.0K
09:41 2,599.47 2,599.47 2,598.60 2,598.69 0.0K
09:42 2,598.69 2,599.19 2,598.69 2,599.18 0.0K
09:43 2,599.28 2,599.86 2,599.28 2,599.86 0.0K
09:44 2,598.69 2,599.28 2,598.61 2,598.79 0.0K
09:45 2,598.79 2,598.79 2,598.02 2,598.11 0.0K
09:46 2,598.21 2,598.60 2,598.21 2,598.60 0.0K
09:47 2,598.50 2,598.89 2,598.21 2,598.40 0.0K
09:48 2,598.31 2,598.51 2,598.03 2,598.32 0.0K
09:49 2,598.12 2,598.12 2,596.47 2,596.47 0.0K
09:50 2,596.38 2,596.96 2,595.71 2,595.89 0.0K
09:51 2,595.90 2,596.00 2,594.35 2,594.35 0.0K
09:52 2,594.74 2,595.71 2,594.74 2,595.50 0.0K
09:53 2,595.40 2,596.00 2,594.84 2,595.60 0.0K
09:54 2,595.69 2,595.79 2,595.31 2,595.42 0.0K
09:55 2,595.42 2,596.57 2,595.42 2,595.89 0.0K
09:56 2,595.89 2,596.18 2,595.60 2,595.71 0.0K
09:57 2,595.80 2,596.09 2,595.60 2,595.89 0.0K
09:58 2,595.90 2,596.28 2,595.50 2,595.61 0.0K
09:59 2,595.55 2,596.81 2,595.55 2,596.81 0.0K
10:00 2,596.47 2,596.67 2,595.71 2,595.71 0.0K
10:01 2,595.85 2,596.08 2,595.60 2,595.90 0.0K
10:02 2,595.90 2,596.08 2,595.22 2,595.61 0.0K
10:03 2,595.61 2,596.96 2,595.40 2,596.96 0.0K
10:04 2,596.86 2,598.22 2,596.76 2,598.03 0.0K
10:05 2,598.03 2,598.03 2,596.67 2,596.67 0.0K
10:06 2,596.67 2,596.77 2,595.80 2,595.98 0.0K
10:07 2,596.09 2,596.76 2,596.08 2,596.76 0.0K
10:08 2,596.76 2,596.96 2,596.47 2,596.67 0.0K
10:09 2,596.57 2,596.77 2,596.38 2,596.48 0.0K
10:10 2,596.47 2,596.76 2,596.09 2,596.76 0.0K
10:11 2,596.67 2,596.86 2,596.18 2,596.76 0.0K
10:12 2,596.86 2,597.06 2,596.18 2,596.38 0.0K
10:13 2,596.28 2,597.06 2,596.28 2,597.06 0.0K
10:14 2,596.96 2,597.73 2,596.96 2,597.64 0.0K
10:15 2,597.54 2,597.63 2,596.76 2,596.96 0.0K
10:16 2,597.15 2,597.83 2,597.15 2,597.73 0.0K
10:17 2,597.82 2,598.51 2,597.73 2,598.03 0.0K
10:18 2,598.11 2,598.11 2,597.44 2,597.44 0.0K
10:19 2,597.54 2,598.22 2,597.54 2,598.02 0.0K
10:20 2,598.03 2,598.22 2,597.54 2,597.63 0.0K
10:21 2,597.73 2,597.82 2,596.96 2,597.15 0.0K
10:22 2,597.34 2,597.93 2,597.25 2,597.82 0.0K
10:23 2,597.73 2,597.83 2,597.34 2,597.35 0.0K
10:24 2,597.25 2,597.25 2,596.67 2,596.96 0.0K
10:25 2,596.96 2,597.73 2,596.96 2,597.44 0.0K
10:26 2,597.44 2,597.44 2,596.77 2,596.86 0.0K
10:27 2,596.96 2,597.15 2,596.29 2,596.96 0.0K
10:28 2,597.05 2,597.64 2,596.77 2,597.54 0.0K
10:29 2,597.54 2,597.83 2,597.44 2,597.44 0.0K
10:30 2,597.25 2,597.35 2,596.96 2,597.25 0.0K
10:31 2,597.25 2,598.03 2,597.25 2,597.92 0.0K
10:32 2,598.02 2,598.22 2,596.86 2,597.05 0.0K
10:33 2,597.05 2,597.15 2,596.08 2,596.08 0.0K
10:34 2,595.98 2,596.47 2,595.98 2,596.28 0.0K
10:35 2,596.38 2,597.83 2,596.28 2,597.35 0.0K
10:36 2,597.35 2,597.82 2,597.35 2,597.63 0.0K
10:37 2,597.63 2,597.73 2,597.15 2,597.44 0.0K
10:38 2,597.44 2,597.44 2,597.15 2,597.25 0.0K
10:39 2,597.25 2,597.73 2,597.15 2,597.44 0.0K
10:40 2,597.54 2,597.64 2,597.06 2,597.15 0.0K
10:41 2,597.15 2,597.44 2,596.67 2,596.67 0.0K
10:42 2,596.67 2,596.86 2,596.47 2,596.57 0.0K
10:43 2,596.77 2,597.25 2,596.67 2,596.67 0.0K
10:44 2,596.76 2,597.64 2,596.76 2,597.63 0.0K
10:45 2,597.58 2,597.73 2,597.35 2,597.64 0.0K
10:46 2,597.64 2,598.02 2,597.63 2,597.83 0.0K
10:47 2,597.82 2,598.03 2,597.82 2,598.02 0.0K
10:48 2,598.02 2,598.32 2,598.02 2,598.22 0.0K
10:49 2,598.21 2,598.70 2,598.21 2,598.31 0.0K
10:50 2,598.50 2,598.50 2,597.63 2,597.64 0.0K
10:51 2,597.73 2,598.90 2,597.63 2,598.90 0.0K
10:52 2,598.89 2,599.18 2,598.89 2,599.18 0.0K
10:53 2,599.09 2,599.09 2,597.92 2,597.93 0.0K
10:54 2,598.11 2,598.12 2,596.86 2,596.96 0.0K
10:55 2,596.96 2,597.15 2,596.29 2,596.38 0.0K
10:56 2,596.48 2,596.67 2,596.38 2,596.47 0.0K
10:57 2,596.57 2,596.57 2,595.71 2,596.00 0.0K
10:58 2,596.28 2,597.15 2,596.28 2,597.05 0.0K
10:59 2,596.96 2,596.96 2,596.19 2,596.29 0.0K
11:00 2,596.38 2,597.06 2,596.28 2,596.86 0.0K
11:01 2,596.86 2,596.86 2,596.28 2,596.28 0.0K
11:02 2,596.48 2,596.57 2,596.18 2,596.18 0.0K
11:03 2,596.29 2,596.29 2,595.98 2,596.09 0.0K
11:04 2,596.08 2,596.08 2,595.61 2,595.79 0.0K
11:05 2,595.80 2,596.38 2,595.71 2,596.38 0.0K
11:06 2,596.29 2,596.57 2,595.79 2,596.29 0.0K
11:07 2,596.29 2,596.67 2,596.29 2,596.47 0.0K
11:08 2,596.57 2,596.67 2,596.18 2,596.47 0.0K
11:09 2,596.38 2,596.38 2,595.89 2,595.90 0.0K
11:10 2,595.90 2,596.00 2,595.11 2,595.21 0.0K
11:11 2,595.02 2,595.40 2,594.55 2,594.84 0.0K
11:12 2,594.84 2,595.32 2,594.84 2,595.21 0.0K
11:13 2,595.40 2,595.69 2,595.40 2,595.42 0.0K
11:14 2,595.40 2,595.42 2,594.25 2,594.35 0.0K
11:15 2,594.25 2,594.84 2,594.25 2,594.82 0.0K
11:16 2,595.22 2,595.31 2,594.92 2,595.11 0.0K
11:17 2,595.02 2,595.50 2,594.82 2,594.93 0.0K
11:18 2,595.02 2,595.11 2,594.64 2,594.92 0.0K
11:19 2,594.82 2,595.42 2,594.82 2,595.31 0.0K
11:20 2,595.31 2,595.89 2,595.22 2,595.79 0.0K
11:21 2,595.90 2,596.00 2,595.50 2,595.60 0.0K
11:22 2,595.60 2,596.09 2,595.51 2,596.08 0.0K
11:23 2,596.08 2,596.52 2,596.08 2,596.38 0.0K
11:24 2,596.28 2,596.38 2,596.08 2,596.19 0.0K
11:25 2,596.19 2,596.38 2,595.50 2,595.61 0.0K
11:26 2,595.50 2,595.79 2,595.21 2,595.60 0.0K
11:27 2,595.50 2,595.50 2,594.93 2,594.93 0.0K
11:28 2,595.03 2,595.40 2,595.02 2,595.13 0.0K
11:29 2,595.21 2,595.50 2,595.13 2,595.22 0.0K
11:30 2,595.21 2,595.31 2,594.82 2,595.02 0.0K
11:31 2,595.13 2,595.21 2,594.63 2,594.63 0.0K
11:32 2,594.74 2,594.84 2,594.45 2,594.55 0.0K
11:33 2,594.55 2,594.55 2,593.57 2,593.57 0.0K
11:34 2,593.29 2,593.67 2,593.09 2,593.38 0.0K
11:35 2,593.38 2,593.86 2,593.09 2,593.67 0.0K
11:36 2,593.67 2,594.06 2,593.67 2,593.86 0.0K
11:37 2,593.97 2,594.64 2,593.86 2,594.55 0.0K
11:38 2,594.55 2,594.55 2,593.18 2,593.19 0.0K
11:39 2,593.19 2,593.96 2,593.18 2,593.96 0.0K
11:40 2,593.76 2,593.86 2,593.38 2,593.67 0.0K
11:41 2,593.77 2,593.77 2,592.99 2,593.09 0.0K
11:42 2,593.00 2,593.77 2,593.00 2,593.48 0.0K
11:43 2,593.57 2,593.57 2,592.99 2,593.09 0.0K
11:44 2,593.09 2,593.38 2,593.09 2,593.18 0.0K
11:45 2,593.19 2,593.19 2,592.71 2,592.89 0.0K
11:46 2,592.80 2,592.80 2,591.15 2,591.64 0.0K
11:47 2,591.64 2,591.93 2,590.86 2,590.87 0.0K
11:48 2,590.97 2,590.97 2,590.39 2,590.48 0.0K
11:49 2,590.48 2,590.97 2,590.09 2,590.19 0.0K
11:50 2,590.19 2,590.67 2,589.61 2,589.61 0.0K
11:51 2,589.61 2,589.61 2,588.93 2,589.23 0.0K
11:52 2,589.32 2,589.32 2,588.65 2,588.65 0.0K
11:53 2,588.54 2,590.38 2,588.54 2,589.71 0.0K
11:54 2,589.55 2,589.81 2,589.41 2,589.52 0.0K
11:55 2,589.71 2,589.71 2,588.45 2,588.45 0.0K
11:56 2,588.44 2,588.44 2,587.57 2,587.77 0.0K
11:57 2,587.78 2,588.44 2,587.48 2,588.36 0.0K
11:58 2,588.35 2,588.55 2,586.03 2,586.32 0.0K
11:59 2,586.22 2,586.32 2,585.93 2,586.32 0.0K
12:00 2,586.22 2,586.51 2,585.35 2,585.65 0.0K
12:01 2,585.73 2,587.28 2,585.73 2,586.61 0.0K
12:02 2,585.83 2,586.13 2,585.16 2,586.03 0.0K
12:03 2,586.22 2,586.71 2,586.13 2,586.22 0.0K
12:04 2,586.42 2,586.90 2,586.12 2,586.61 0.0K
12:05 2,586.66 2,586.99 2,585.15 2,585.15 0.0K
12:06 2,585.26 2,585.65 2,584.86 2,585.07 0.0K
12:07 2,585.15 2,585.55 2,584.86 2,585.45 0.0K
12:08 2,585.44 2,586.03 2,584.96 2,585.16 0.0K
12:09 2,585.16 2,585.44 2,584.57 2,584.77 0.0K
12:10 2,584.97 2,585.06 2,584.29 2,584.29 0.0K
12:11 2,584.39 2,584.86 2,584.38 2,584.38 0.0K
12:12 2,584.39 2,584.39 2,583.52 2,583.61 0.0K
12:13 2,583.61 2,584.97 2,583.51 2,584.68 0.0K
12:14 2,584.19 2,584.87 2,584.00 2,584.78 0.0K
12:15 2,584.67 2,584.67 2,584.00 2,584.00 0.0K
12:16 2,584.09 2,584.10 2,583.51 2,584.00 0.0K
12:17 2,583.90 2,584.78 2,583.90 2,584.77 0.0K
12:18 2,584.87 2,585.83 2,584.87 2,585.55 0.0K
12:19 2,585.64 2,585.84 2,585.26 2,585.74 0.0K
12:20 2,585.74 2,586.41 2,585.74 2,586.22 0.0K
12:21 2,586.23 2,586.81 2,586.13 2,586.51 0.0K
12:22 2,586.51 2,587.67 2,586.51 2,587.67 0.0K
12:23 2,587.48 2,588.36 2,587.48 2,588.36 0.0K
12:24 2,588.36 2,588.54 2,588.06 2,588.44 0.0K
12:25 2,588.44 2,588.65 2,586.80 2,587.28 0.0K
12:26 2,587.28 2,587.87 2,587.19 2,587.48 0.0K
12:27 2,587.58 2,589.13 2,587.58 2,589.13 0.0K
12:28 2,589.02 2,589.02 2,588.15 2,588.36 0.0K
12:29 2,588.35 2,588.55 2,588.16 2,588.26 0.0K
12:30 2,588.35 2,588.65 2,588.06 2,588.06 0.0K
12:31 2,588.06 2,588.26 2,587.67 2,587.86 0.0K
12:32 2,587.96 2,588.16 2,587.86 2,588.15 0.0K
12:33 2,588.06 2,588.45 2,587.87 2,588.36 0.0K
12:34 2,588.26 2,588.26 2,587.28 2,587.48 0.0K
12:35 2,587.48 2,588.26 2,587.48 2,588.06 0.0K
12:36 2,588.06 2,588.16 2,587.58 2,587.68 0.0K
12:37 2,587.68 2,588.36 2,587.67 2,588.35 0.0K
12:38 2,588.25 2,588.45 2,588.07 2,588.15 0.0K
12:39 2,588.15 2,588.45 2,587.78 2,588.45 0.0K
12:40 2,588.45 2,588.93 2,588.45 2,588.45 0.0K
12:41 2,588.55 2,588.83 2,588.35 2,588.83 0.0K
12:42 2,588.83 2,589.02 2,588.73 2,588.93 0.0K
12:43 2,588.89 2,589.02 2,588.25 2,588.36 0.0K
12:44 2,588.36 2,588.83 2,588.25 2,588.73 0.0K
12:45 2,588.54 2,588.54 2,587.68 2,587.78 0.0K
12:46 2,587.78 2,587.96 2,587.28 2,587.58 0.0K
12:47 2,587.58 2,588.36 2,587.58 2,588.07 0.0K
12:48 2,588.07 2,588.25 2,587.58 2,588.15 0.0K
12:49 2,588.26 2,588.26 2,587.77 2,587.77 0.0K
12:50 2,587.67 2,587.67 2,586.99 2,587.00 0.0K
12:51 2,587.10 2,587.96 2,587.09 2,587.87 0.0K
12:52 2,587.87 2,587.87 2,587.00 2,587.19 0.0K
12:53 2,587.29 2,587.58 2,587.19 2,587.28 0.0K
12:54 2,587.19 2,587.48 2,587.09 2,587.38 0.0K
12:55 2,587.29 2,587.48 2,587.00 2,587.39 0.0K
12:56 2,587.48 2,587.58 2,586.99 2,587.00 0.0K
12:57 2,587.00 2,587.00 2,586.52 2,586.70 0.0K
12:58 2,586.70 2,586.99 2,586.51 2,586.51 0.0K
12:59 2,586.51 2,586.81 2,586.41 2,586.81 0.0K
13:00 2,586.61 2,587.68 2,586.52 2,587.48 0.0K
13:01 2,587.38 2,587.77 2,587.38 2,587.57 0.0K
13:02 2,587.58 2,587.78 2,587.38 2,587.38 0.0K
13:03 2,587.39 2,587.39 2,586.80 2,587.28 0.0K
13:04 2,587.28 2,587.96 2,587.28 2,587.77 0.0K
13:05 2,587.86 2,587.87 2,587.48 2,587.48 0.0K
13:06 2,587.67 2,587.78 2,587.19 2,587.28 0.0K
13:07 2,587.38 2,588.26 2,587.38 2,588.06 0.0K
13:08 2,588.15 2,588.94 2,588.06 2,588.83 0.0K
13:09 2,588.93 2,589.32 2,588.74 2,589.32 0.0K
13:10 2,589.32 2,590.77 2,589.32 2,590.29 0.0K
13:11 2,590.38 2,590.58 2,590.09 2,590.48 0.0K
13:12 2,590.57 2,591.25 2,590.48 2,591.16 0.0K
13:13 2,591.16 2,591.35 2,590.28 2,590.57 0.0K
13:14 2,590.57 2,590.58 2,589.71 2,589.71 0.0K
13:15 2,589.61 2,590.00 2,589.61 2,589.61 0.0K
13:16 2,589.61 2,589.90 2,589.23 2,589.42 0.0K
13:17 2,589.61 2,589.90 2,589.51 2,589.71 0.0K
13:18 2,589.61 2,589.90 2,589.41 2,589.61 0.0K
13:19 2,589.61 2,589.70 2,589.22 2,589.23 0.0K
13:20 2,589.23 2,589.23 2,588.93 2,589.12 0.0K
13:21 2,589.12 2,589.41 2,588.73 2,588.84 0.0K
13:22 2,588.84 2,589.03 2,588.65 2,588.94 0.0K
13:23 2,589.03 2,589.22 2,588.83 2,589.02 0.0K
13:24 2,589.02 2,589.90 2,588.93 2,589.80 0.0K
13:25 2,589.81 2,589.90 2,589.52 2,589.80 0.0K
13:26 2,589.71 2,589.71 2,589.03 2,589.32 0.0K
13:27 2,589.42 2,589.71 2,589.22 2,589.61 0.0K
13:28 2,589.70 2,590.10 2,589.70 2,590.10 0.0K
13:29 2,590.10 2,590.29 2,590.09 2,590.19 0.0K
13:30 2,590.19 2,590.87 2,590.19 2,590.77 0.0K
13:31 2,590.86 2,590.96 2,590.58 2,590.87 0.0K
13:32 2,590.87 2,591.06 2,590.77 2,590.96 0.0K
13:33 2,590.96 2,591.06 2,590.77 2,590.97 0.0K
13:34 2,591.06 2,591.35 2,590.96 2,591.35 0.0K
13:35 2,591.35 2,591.69 2,590.68 2,590.87 0.0K
13:36 2,590.58 2,590.68 2,589.90 2,589.95 0.0K
13:37 2,590.00 2,590.10 2,589.51 2,589.51 0.0K
13:38 2,589.61 2,589.71 2,589.41 2,589.52 0.0K
13:39 2,589.41 2,589.41 2,589.02 2,589.12 0.0K
13:40 2,589.03 2,589.22 2,588.64 2,588.74 0.0K
13:41 2,588.78 2,589.17 2,588.78 2,589.02 0.0K
13:42 2,588.94 2,588.94 2,588.54 2,588.94 0.0K
13:43 2,588.94 2,589.02 2,588.54 2,588.65 0.0K
13:44 2,588.64 2,588.84 2,588.25 2,588.25 0.0K
13:45 2,588.36 2,588.45 2,587.96 2,588.07 0.0K
13:46 2,587.87 2,587.87 2,586.80 2,587.00 0.0K
13:47 2,587.10 2,587.19 2,586.61 2,586.61 0.0K
13:48 2,586.52 2,586.81 2,586.41 2,586.61 0.0K
13:49 2,586.70 2,587.29 2,586.70 2,586.80 0.0K
13:50 2,586.80 2,586.81 2,586.41 2,586.51 0.0K
13:51 2,586.61 2,587.39 2,586.61 2,586.99 0.0K
13:52 2,587.00 2,587.10 2,586.70 2,587.09 0.0K
13:53 2,587.09 2,587.10 2,586.80 2,586.81 0.0K
13:54 2,586.81 2,587.57 2,586.81 2,587.57 0.0K
13:55 2,587.57 2,587.97 2,587.38 2,587.39 0.0K
13:56 2,587.38 2,587.68 2,587.10 2,587.19 0.0K
13:57 2,587.19 2,587.39 2,587.00 2,587.28 0.0K
13:58 2,587.39 2,587.39 2,586.80 2,586.90 0.0K
13:59 2,586.90 2,587.19 2,586.80 2,586.99 0.0K
14:00 2,586.90 2,587.19 2,586.71 2,586.80 0.0K
14:01 2,587.00 2,587.00 2,586.51 2,586.61 0.0K
14:02 2,586.71 2,586.90 2,586.61 2,586.61 0.0K
14:03 2,586.61 2,586.90 2,586.32 2,586.41 0.0K
14:04 2,586.52 2,586.61 2,586.32 2,586.61 0.0K
14:05 2,586.51 2,587.00 2,586.41 2,587.00 0.0K
14:06 2,586.90 2,587.10 2,586.61 2,586.81 0.0K
14:07 2,586.81 2,586.81 2,586.22 2,586.32 0.0K
14:08 2,586.32 2,586.52 2,586.12 2,586.13 0.0K
14:09 2,586.22 2,586.23 2,585.93 2,586.13 0.0K
14:10 2,586.13 2,586.13 2,585.25 2,585.25 0.0K
14:11 2,585.16 2,585.54 2,584.78 2,585.25 0.0K
14:12 2,585.25 2,585.64 2,585.25 2,585.64 0.0K
14:13 2,585.55 2,586.32 2,585.45 2,586.23 0.0K
14:14 2,586.32 2,586.61 2,586.32 2,586.61 0.0K
14:15 2,586.61 2,587.48 2,586.61 2,587.39 0.0K
14:16 2,587.19 2,587.48 2,586.90 2,586.99 0.0K
14:17 2,586.90 2,587.09 2,586.41 2,586.51 0.0K
14:18 2,586.71 2,587.09 2,586.61 2,586.99 0.0K
14:19 2,586.99 2,587.48 2,586.99 2,587.48 0.0K
14:20 2,587.09 2,587.19 2,586.42 2,586.61 0.0K
14:21 2,586.52 2,586.61 2,585.84 2,585.93 0.0K
14:22 2,585.84 2,586.42 2,585.73 2,586.42 0.0K
14:23 2,586.52 2,586.61 2,586.03 2,586.13 0.0K
14:24 2,586.22 2,586.51 2,586.13 2,586.22 0.0K
14:25 2,586.13 2,586.13 2,585.64 2,585.73 0.0K
14:26 2,585.73 2,586.13 2,585.73 2,585.84 0.0K
14:27 2,586.03 2,586.32 2,586.03 2,586.22 0.0K
14:28 2,586.32 2,586.61 2,586.32 2,586.32 0.0K
14:29 2,586.32 2,586.61 2,586.12 2,586.32 0.0K
14:30 2,586.41 2,586.52 2,585.93 2,586.03 0.0K
14:31 2,585.93 2,587.00 2,585.93 2,586.61 0.0K
14:32 2,586.61 2,586.90 2,586.32 2,586.61 0.0K
14:33 2,586.61 2,587.29 2,586.61 2,587.19 0.0K
14:34 2,587.10 2,587.10 2,586.51 2,586.61 0.0K
14:35 2,586.61 2,587.28 2,586.61 2,587.09 0.0K
14:36 2,587.19 2,587.39 2,586.90 2,586.99 0.0K
14:37 2,587.09 2,587.48 2,587.09 2,587.48 0.0K
14:38 2,587.57 2,588.15 2,587.57 2,587.96 0.0K
14:39 2,587.96 2,588.26 2,587.77 2,587.77 0.0K
14:40 2,587.86 2,588.25 2,587.86 2,587.87 0.0K
14:41 2,587.87 2,587.87 2,587.57 2,587.58 0.0K
14:42 2,587.57 2,587.78 2,587.38 2,587.68 0.0K
14:43 2,587.68 2,587.87 2,587.48 2,587.57 0.0K
14:44 2,587.78 2,588.07 2,587.68 2,587.87 0.0K
14:45 2,587.78 2,588.36 2,587.78 2,588.35 0.0K
14:46 2,588.25 2,588.44 2,587.97 2,588.16 0.0K
14:47 2,588.16 2,588.26 2,587.68 2,587.77 0.0K
14:48 2,587.67 2,587.87 2,586.71 2,587.10 0.0K
14:49 2,587.10 2,587.28 2,586.81 2,587.19 0.0K
14:50 2,587.19 2,587.48 2,587.19 2,587.38 0.0K
14:51 2,587.38 2,587.48 2,586.99 2,587.48 0.0K
14:52 2,587.39 2,588.16 2,587.39 2,587.97 0.0K
14:53 2,588.07 2,589.23 2,588.07 2,589.22 0.0K
14:54 2,588.93 2,588.93 2,588.73 2,588.83 0.0K
14:55 2,588.93 2,589.32 2,588.93 2,589.23 0.0K
14:56 2,589.23 2,589.32 2,588.93 2,589.02 0.0K
14:57 2,588.94 2,589.32 2,588.73 2,588.83 0.0K
14:58 2,588.83 2,588.94 2,588.64 2,588.84 0.0K
14:59 2,588.84 2,589.23 2,588.83 2,589.23 0.0K
15:00 2,589.03 2,589.23 2,588.26 2,588.36 0.0K
15:01 2,588.36 2,588.64 2,587.97 2,588.15 0.0K
15:02 2,588.06 2,588.06 2,587.48 2,587.77 0.0K
15:03 2,587.67 2,588.07 2,587.67 2,588.06 0.0K
15:04 2,588.16 2,588.16 2,587.77 2,587.78 0.0K
15:05 2,587.78 2,588.26 2,587.78 2,587.78 0.0K
15:06 2,587.78 2,587.86 2,587.39 2,587.48 0.0K
15:07 2,587.58 2,587.87 2,587.38 2,587.87 0.0K
15:08 2,587.77 2,588.06 2,587.48 2,587.57 0.0K
15:09 2,587.67 2,587.87 2,587.48 2,587.48 0.0K
15:10 2,587.48 2,588.07 2,587.48 2,587.97 0.0K
15:11 2,588.07 2,588.36 2,588.06 2,588.25 0.0K
15:12 2,588.35 2,588.36 2,588.15 2,588.35 0.0K
15:13 2,588.31 2,588.31 2,587.38 2,587.38 0.0K
15:14 2,587.48 2,587.72 2,587.38 2,587.48 0.0K
15:15 2,587.68 2,587.68 2,587.19 2,587.19 0.0K
15:16 2,587.19 2,587.77 2,587.19 2,587.67 0.0K
15:17 2,587.77 2,588.15 2,587.77 2,587.86 0.0K
15:18 2,587.86 2,588.16 2,587.86 2,588.16 0.0K
15:19 2,588.16 2,588.36 2,588.15 2,588.15 0.0K
15:20 2,588.25 2,588.25 2,587.77 2,587.97 0.0K
15:21 2,588.06 2,588.26 2,587.67 2,587.67 0.0K
15:22 2,587.78 2,587.87 2,587.57 2,587.87 0.0K
15:23 2,587.97 2,587.97 2,587.57 2,587.58 0.0K
15:24 2,587.57 2,587.78 2,587.57 2,587.78 0.0K
15:25 2,587.86 2,587.86 2,587.57 2,587.57 0.0K
15:26 2,587.57 2,587.68 2,587.39 2,587.57 0.0K
15:27 2,587.77 2,587.86 2,587.67 2,587.78 0.0K
15:28 2,587.77 2,587.77 2,587.53 2,587.67 0.0K
15:29 2,587.87 2,588.06 2,587.77 2,588.06 0.0K
15:30 2,588.06 2,588.26 2,587.96 2,588.26 0.0K
15:31 2,588.16 2,588.36 2,588.06 2,588.25 0.0K
15:32 2,588.26 2,588.26 2,587.86 2,588.15 0.0K
15:33 2,588.26 2,588.65 2,587.87 2,588.55 0.0K
15:34 2,588.64 2,588.74 2,588.64 2,588.74 0.0K
15:35 2,588.74 2,588.74 2,587.77 2,587.78 0.0K
15:36 2,587.68 2,587.68 2,587.28 2,587.39 0.0K
15:37 2,587.39 2,587.58 2,587.38 2,587.48 0.0K
15:38 2,587.58 2,587.68 2,587.48 2,587.48 0.0K
15:39 2,587.48 2,588.07 2,587.28 2,588.07 0.0K
15:40 2,588.07 2,588.54 2,588.06 2,588.07 0.0K
15:41 2,588.26 2,588.54 2,587.86 2,587.86 0.0K
15:42 2,587.86 2,587.96 2,587.38 2,587.38 0.0K
15:43 2,587.38 2,587.96 2,587.28 2,587.87 0.0K
15:44 2,587.87 2,587.87 2,587.48 2,587.48 0.0K
15:45 2,587.38 2,587.48 2,586.90 2,586.90 0.0K
15:46 2,586.90 2,587.58 2,586.90 2,587.39 0.0K
15:47 2,587.58 2,588.36 2,587.58 2,588.36 0.0K
15:48 2,588.36 2,589.03 2,588.35 2,588.84 0.0K
15:49 2,588.74 2,588.74 2,588.45 2,588.73 0.0K
15:50 2,589.55 2,589.55 2,588.64 2,588.73 0.0K
15:51 2,589.02 2,589.61 2,588.94 2,589.41 0.0K
15:52 2,589.22 2,589.32 2,588.83 2,589.02 0.0K
15:53 2,588.93 2,589.80 2,588.74 2,589.80 0.0K
15:54 2,589.70 2,589.90 2,589.32 2,589.32 0.0K
15:55 2,589.41 2,589.52 2,588.16 2,588.93 0.0K
15:56 2,589.02 2,589.03 2,588.44 2,588.44 0.0K
15:57 2,588.44 2,589.42 2,588.26 2,588.94 0.0K
15:58 2,588.94 2,589.61 2,588.94 2,589.61 0.0K
15:59 2,589.90 2,589.90 2,588.54 2,588.54 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,600.73 2,603.64 2,590.57 2,597.39 0.0M
2025-09-26 2,582.06 2,592.71 2,575.48 2,590.58 0.0M
2025-09-25 2,576.75 2,581.97 2,562.62 2,576.26 0.0M
2025-09-24 2,602.66 2,602.67 2,583.51 2,587.77 0.0M
2025-09-22 2,594.05 2,613.79 2,593.97 2,612.91 0.0M
2025-09-19 2,596.57 2,603.97 2,586.99 2,600.25 0.0M
2025-09-18 2,586.51 2,598.51 2,580.51 2,588.84 0.0M
2025-09-17 2,557.98 2,564.31 2,535.65 2,555.03 0.0M
2025-09-16 2,564.07 2,564.66 2,554.89 2,557.69 0.0M
2025-09-15 2,557.21 2,562.14 2,555.85 2,561.47 0.0M
2025-09-12 2,549.86 2,554.98 2,546.67 2,548.41 0.0M
2025-09-11 2,536.41 2,553.05 2,534.67 2,549.86 0.0M
2025-09-10 2,535.40 2,538.55 2,523.36 2,529.75 0.0M
2025-09-09 2,517.26 2,524.53 2,510.40 2,522.59 0.0M
2025-09-08 2,516.69 2,520.85 2,510.88 2,516.68 0.0M
2025-09-05 2,528.01 2,530.61 2,496.08 2,511.07 0.0M
2025-09-04 2,500.82 2,519.30 2,497.63 2,519.01 0.0M
2025-09-03 2,495.02 2,500.64 2,486.12 2,498.22 0.0M
2025-09-02 2,475.01 2,486.42 2,464.94 2,485.83 0.0M
2025-08-29 2,515.04 2,515.24 2,497.34 2,504.75 0.0M
2025-08-28 2,514.27 2,523.36 2,507.16 2,521.13 0.0M
2025-08-27 2,504.40 2,515.34 2,503.92 2,512.73 0.0M
2025-08-26 2,495.32 2,508.57 2,493.09 2,507.40 0.0M
2025-08-25 2,502.86 2,507.79 2,496.67 2,497.25 0.0M
2025-08-22 2,478.29 2,513.01 2,476.94 2,508.08 0.0M
2025-08-21 2,473.36 2,480.52 2,464.47 2,471.32 0.0M
2025-08-20 2,486.61 2,487.68 2,461.47 2,481.09 0.0M
2025-08-19 2,501.21 2,505.28 2,483.42 2,488.36 0.0M
2025-08-18 2,500.73 2,504.80 2,498.21 2,502.77 0.0M
2025-08-15 2,513.49 2,514.27 2,499.66 2,503.54 0.0M
2025-08-14 2,501.60 2,512.82 2,500.15 2,510.11 0.0M
2025-08-13 2,510.30 2,515.44 2,501.79 2,510.60 0.0M
2025-08-12 2,484.86 2,502.77 2,479.07 2,501.99 0.0M
2025-08-11 2,481.77 2,487.78 2,471.13 2,475.59 0.0M
2025-08-08 2,468.92 2,483.13 2,468.14 2,481.29 0.0M
2025-08-07 2,477.90 2,481.30 2,450.64 2,463.20 0.0M
2025-08-06 2,451.22 2,467.76 2,447.25 2,464.37 0.0M
2025-08-05 2,460.69 2,464.85 2,443.38 2,447.15 0.0M
2025-08-04 2,437.96 2,459.44 2,437.86 2,459.23 0.0M
2025-08-01 2,438.97 2,441.54 2,413.89 2,423.74 0.0M
2025-07-31 2,494.34 2,495.31 2,459.82 2,465.91 0.0M
2025-07-30 2,480.62 2,486.99 2,463.11 2,475.19 0.0M
2025-07-29 2,490.09 2,491.25 2,474.42 2,478.30 0.0M
2025-07-28 2,487.29 2,489.02 2,479.35 2,484.67 0.0M
2025-07-25 2,478.10 2,487.77 2,477.03 2,485.94 0.0M
2025-07-24 2,476.46 2,482.65 2,474.43 2,476.36 0.0M
2025-07-23 2,465.24 2,475.30 2,457.98 2,475.30 0.0M
2025-07-22 2,455.47 2,457.89 2,444.45 2,454.69 0.0M
2025-07-21 2,454.50 2,465.73 2,453.05 2,454.93 0.0M
2025-07-18 2,456.92 2,457.21 2,446.29 2,450.92 0.0M
2025-07-17 2,439.51 2,454.70 2,438.15 2,452.85 0.0M
2025-07-16 2,436.12 2,440.39 2,414.51 2,438.55 0.0M
2025-07-15 2,452.48 2,453.24 2,430.42 2,431.01 0.0M
2025-07-14 2,433.90 2,442.90 2,429.64 2,441.06 0.0M
2025-07-11 2,433.04 2,442.03 2,428.88 2,436.99 0.0M
2025-07-10 2,440.10 2,450.83 2,435.73 2,446.77 0.0M
2025-07-09 2,434.48 2,442.99 2,427.90 2,439.80 0.0M
2025-07-08 2,429.84 2,432.75 2,422.69 2,425.98 0.0M
2025-07-07 2,437.77 2,440.29 2,416.50 2,428.10 0.0M
2025-07-03 2,434.96 2,449.86 2,434.38 2,446.47 0.0M
2025-07-02 2,415.73 2,427.90 2,413.40 2,427.52 0.0M
2025-07-01 2,411.75 2,422.20 2,409.23 2,417.37 0.0M
2025-06-30 2,417.18 2,423.65 2,407.98 2,418.04 0.0M
2025-06-27 2,400.59 2,413.50 2,392.22 2,407.11 0.0M
2025-06-26 2,385.36 2,398.41 2,382.84 2,396.57 0.0M
2025-06-25 2,381.30 2,382.94 2,371.91 2,377.61 0.0M
2025-06-24 2,367.85 2,381.01 2,364.08 2,377.62 0.0M
2025-06-23 2,330.91 2,352.48 2,318.72 2,350.73 0.0M
2025-06-20 2,346.77 2,348.41 2,322.58 2,328.68 0.0M
2025-06-18 2,318.05 2,329.11 2,311.07 2,314.37 0.0M
2025-06-17 2,325.29 2,331.46 2,312.15 2,315.24 0.0M
2025-06-16 2,326.65 2,342.22 2,326.45 2,335.64 0.0M
2025-06-13 2,318.72 2,332.55 2,308.07 2,313.49 0.0M
2025-06-12 2,326.26 2,340.67 2,324.53 2,340.67 0.0M
2025-06-11 2,342.61 2,346.09 2,323.60 2,332.46 0.0M
2025-06-10 2,327.33 2,340.10 2,323.31 2,338.74 0.0M
2025-06-09 2,327.09 2,331.78 2,321.23 2,324.81 0.0M
2025-06-06 2,322.19 2,330.72 2,315.24 2,323.36 0.0M
2025-06-05 2,318.63 2,324.23 2,293.67 2,301.22 0.0M
2025-06-04 2,316.26 2,320.65 2,311.17 2,313.69 0.0M
2025-06-03 2,298.89 2,317.66 2,297.35 2,313.59 0.0M
2025-06-02 2,281.09 2,301.02 2,271.23 2,301.02 0.0M
2025-05-30 2,285.83 2,295.02 2,264.46 2,287.67 0.0M
2025-05-29 2,303.82 2,304.11 2,276.46 2,291.93 0.0M
2025-05-28 2,297.15 2,302.56 2,280.42 2,282.93 0.0M
2025-05-27 2,278.68 2,297.35 2,270.27 2,296.37 0.0M
2025-05-23 2,237.09 2,260.49 2,236.61 2,250.54 0.0M
2025-05-22 2,264.94 2,280.43 2,260.31 2,265.72 0.0M
2025-05-21 2,287.68 2,304.02 2,262.43 2,267.36 0.0M
2025-05-20 2,306.44 2,309.72 2,292.98 2,305.47 0.0M
2025-05-19 2,286.32 2,316.21 2,286.12 2,314.56 0.0M
2025-05-16 2,300.34 2,312.34 2,292.11 2,312.34 0.0M
2025-05-15 2,278.59 2,299.57 2,276.55 2,296.48 0.0M
2025-05-14 2,288.25 2,291.93 2,278.59 2,286.03 0.0M
2025-05-13 2,270.17 2,292.61 2,268.43 2,283.81 0.0M
2025-05-12 2,264.07 2,269.19 2,246.08 2,268.81 0.0M
2025-05-09 2,205.32 2,208.76 2,190.77 2,196.38 0.0M
2025-05-08 2,200.68 2,220.84 2,187.05 2,198.99 0.0M
2025-05-07 2,180.81 2,194.73 2,165.14 2,185.36 0.0M
2025-05-06 2,172.49 2,193.86 2,169.19 2,175.97 0.0M
2025-05-05 2,192.22 2,207.21 2,187.97 2,194.54 0.0M
2025-05-02 2,199.37 2,214.47 2,190.97 2,207.21 0.0M
2025-05-01 2,184.00 2,198.12 2,173.75 2,176.45 0.0M
2025-04-30 2,133.27 2,168.72 2,110.54 2,159.33 0.0M
2025-04-29 2,139.26 2,165.23 2,138.84 2,160.02 0.0M
2025-04-28 2,150.82 2,157.88 2,125.11 2,147.92 0.0M
2025-04-25 2,131.05 2,148.70 2,120.12 2,146.37 0.0M
2025-04-24 2,092.51 2,134.58 2,088.60 2,131.48 0.0M
2025-04-23 2,107.98 2,127.18 2,083.15 2,088.74 0.0M
2025-04-22 2,028.48 2,065.43 2,025.78 2,055.86 0.0M
2025-04-21 2,032.94 2,035.65 1,983.75 2,007.01 0.0M
2025-04-17 2,059.72 2,073.16 2,044.78 2,055.27 0.0M
2025-04-16 2,075.25 2,088.93 2,031.48 2,053.25 0.0M
2025-04-15 2,106.05 2,121.77 2,096.57 2,099.86 0.0M
2025-04-14 2,124.90 2,125.82 2,086.07 2,104.31 0.0M
2025-04-11 2,043.96 2,095.56 2,032.45 2,086.23 0.0M
2025-04-10 2,078.82 2,084.05 1,991.35 2,050.73 0.0M
2025-04-09 1,929.16 2,135.16 1,926.79 2,122.98 0.0M
2025-04-08 2,040.28 2,051.73 1,911.61 1,941.83 0.0M
2025-04-07 1,911.47 2,043.76 1,882.88 1,970.84 0.0M
2025-04-04 2,050.57 2,055.71 1,974.52 1,977.33 0.0M
2025-04-03 2,132.31 2,143.18 2,100.15 2,102.38 0.0M
2025-04-02 2,172.35 2,220.17 2,170.75 2,209.14 0.0M
2025-04-01 2,181.68 2,202.96 2,166.50 2,195.69 0.0M
2025-03-31 2,152.42 2,194.25 2,140.86 2,187.10 0.0M
2025-03-28 2,213.21 2,216.98 2,173.16 2,175.59 0.0M
2025-03-27 2,221.14 2,235.83 2,212.91 2,220.36 0.0M
2025-03-26 2,252.47 2,257.02 2,221.81 2,228.39 0.0M
2025-03-25 2,253.35 2,257.98 2,247.54 2,253.82 0.0M
2025-03-24 2,237.38 2,253.35 2,234.48 2,249.27 0.0M
2025-03-21 2,188.73 2,213.50 2,186.70 2,211.65 0.0M
2025-03-20 2,202.65 2,230.13 2,199.08 2,210.89 0.0M
2025-03-19 2,199.08 2,232.07 2,195.80 2,216.59 0.0M
2025-03-18 2,207.01 2,208.94 2,186.17 2,193.38 0.0M
2025-03-17 2,199.37 2,228.10 2,199.32 2,217.27 0.0M
2025-03-14 2,156.14 2,185.16 2,154.35 2,179.26 0.0M
2025-03-13 2,165.82 2,167.76 2,131.48 2,138.94 0.0M
2025-03-12 2,179.26 2,183.61 2,147.20 2,166.97 0.0M
2025-03-11 2,170.94 2,182.94 2,141.15 2,156.43 0.0M
2025-03-10 2,201.60 2,208.90 2,155.47 2,173.65 0.0M
2025-03-07 2,215.61 2,240.10 2,194.73 2,233.71 0.0M
2025-03-06 2,234.00 2,251.79 2,212.91 2,222.20 0.0M
2025-03-05 2,239.80 2,270.55 2,224.90 2,263.40 0.0M
2025-03-04 2,251.50 2,272.88 2,222.30 2,243.00 0.0M
2025-03-03 2,315.23 2,319.88 2,252.27 2,268.13 0.0M
2025-02-28 2,275.00 2,309.82 2,262.43 2,306.73 0.0M
2025-02-27 2,318.72 2,323.75 2,272.19 2,273.26 0.0M
2025-02-26 2,316.21 2,330.13 2,300.15 2,313.01 0.0M
2025-02-25 2,319.98 2,323.94 2,291.93 2,309.54 0.0M
2025-02-24 2,340.86 2,344.25 2,319.10 2,321.91 0.0M
2025-02-21 2,373.46 2,373.46 2,330.80 2,331.96 0.0M
2025-02-20 2,378.59 2,379.06 2,360.98 2,373.75 0.0M
2025-02-19 2,372.69 2,385.36 2,371.13 2,382.65 0.0M
2025-02-18 2,377.23 2,378.48 2,366.89 2,378.39 0.0M
2025-02-17 2,376.74 2,377.90 2,373.84 2,377.47 0.0M
2025-02-14 2,373.56 2,377.23 2,369.79 2,371.62 0.0M
2025-02-13 2,352.86 2,374.43 2,348.69 2,373.16 0.0M
2025-02-12 2,333.32 2,353.82 2,330.32 2,350.06 0.0M
2025-02-11 2,345.89 2,359.14 2,345.79 2,356.82 0.0M
2025-02-10 2,352.36 2,358.08 2,347.35 2,354.98 0.0M
2025-02-07 2,364.07 2,368.72 2,337.19 2,340.96 0.0M
2025-02-06 2,361.47 2,362.91 2,348.22 2,362.43 0.0M
2025-02-05 2,341.15 2,355.18 2,332.84 2,354.98 0.0M
2025-02-04 2,329.84 2,347.64 2,328.19 2,345.69 0.0M
2025-02-03 2,308.36 2,340.10 2,301.89 2,329.75 0.0M
2025-01-31 2,367.94 2,378.19 2,343.57 2,346.96 0.0M
2025-01-30 2,356.05 2,366.01 2,343.09 2,359.82 0.0M
2025-01-29 2,354.98 2,356.34 2,337.57 2,349.27 0.0M
2025-01-28 2,343.18 2,361.66 2,330.22 2,357.11 0.0M
2025-01-27 2,321.23 2,339.71 2,320.07 2,338.82 0.0M
2025-01-24 2,379.64 2,383.61 2,368.34 2,372.49 0.0M
2025-01-23 2,365.34 2,380.12 2,364.26 2,380.12 0.0M
2025-01-22 2,366.30 2,373.45 2,364.27 2,367.36 0.0M
2025-01-21 2,346.08 2,354.70 2,338.15 2,354.31 0.0M
2025-01-17 2,331.86 2,341.06 2,326.36 2,334.00 0.0M
2025-01-16 2,321.22 2,322.59 2,309.33 2,311.47 0.0M
2025-01-15 2,308.66 2,321.43 2,302.95 2,316.89 0.0M
2025-01-14 2,283.32 2,286.12 2,260.39 2,275.78 0.0M
2025-01-13 2,250.53 2,273.84 2,248.99 2,272.20 0.0M
2025-01-10 2,290.28 2,290.28 2,261.45 2,269.39 0.0M
2025-01-08 2,302.09 2,310.11 2,289.02 2,304.99 0.0M
2025-01-07 2,337.76 2,338.55 2,296.08 2,303.53 0.0M
2025-01-06 2,332.45 2,347.34 2,323.20 2,329.26 0.0M
2025-01-03 2,299.66 2,319.78 2,295.79 2,317.41 0.0M
2025-01-02 2,306.63 2,315.14 2,272.78 2,289.22 0.0M