Larsen & Toubro

LART
🏛️ india →
3,729.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 3,776.05 3,799.65 3,776.05 3,797.45 59.9K
09:16 3,797.60 3,805.65 3,797.60 3,804.55 34.2K
09:17 3,806.90 3,815.00 3,806.90 3,812.90 33.2K
09:18 3,813.25 3,821.05 3,813.25 3,815.20 36.0K
09:19 3,816.25 3,817.60 3,814.55 3,816.00 24.2K
09:20 3,814.40 3,822.00 3,814.40 3,818.30 34.8K
09:21 3,818.65 3,827.70 3,818.65 3,822.05 30.1K
09:22 3,821.65 3,822.75 3,819.65 3,819.65 14.1K
09:23 3,819.45 3,826.00 3,819.45 3,826.00 18.3K
09:24 3,824.90 3,826.00 3,824.10 3,824.75 13.8K
09:25 3,824.10 3,824.75 3,814.00 3,815.90 13.8K
09:26 3,814.95 3,815.45 3,808.60 3,808.60 10.0K
09:27 3,807.60 3,808.55 3,805.00 3,807.50 11.2K
09:28 3,807.00 3,813.25 3,805.00 3,809.80 10.3K
09:29 3,810.95 3,812.00 3,810.05 3,810.05 4.2K
09:30 3,809.55 3,812.40 3,807.40 3,807.95 7.1K
09:31 3,806.65 3,809.90 3,805.50 3,807.55 8.7K
09:32 3,806.25 3,808.45 3,805.85 3,806.75 3.2K
09:33 3,806.85 3,810.00 3,806.15 3,807.15 5.2K
09:34 3,806.50 3,817.05 3,805.00 3,817.05 15.9K
09:35 3,815.60 3,817.20 3,815.25 3,817.20 11.0K
09:36 3,816.90 3,817.40 3,812.90 3,814.25 8.4K
09:37 3,813.35 3,815.90 3,812.45 3,815.00 11.4K
09:38 3,815.25 3,817.90 3,812.80 3,814.30 6.6K
09:39 3,814.05 3,814.10 3,810.70 3,810.70 7.8K
09:40 3,810.60 3,812.75 3,810.05 3,811.05 8.7K
09:41 3,810.05 3,810.05 3,806.00 3,809.50 9.0K
09:42 3,808.90 3,810.80 3,808.00 3,808.40 6.1K
09:43 3,807.50 3,808.85 3,806.05 3,808.85 3.2K
09:44 3,809.85 3,814.90 3,809.35 3,813.60 5.4K
09:45 3,813.10 3,818.00 3,812.85 3,816.10 7.0K
09:46 3,816.10 3,821.45 3,815.75 3,818.80 20.7K
09:47 3,820.20 3,824.05 3,820.00 3,824.05 16.1K
09:48 3,823.00 3,824.10 3,820.60 3,821.00 9.3K
09:49 3,821.40 3,822.80 3,820.00 3,822.40 6.7K
09:50 3,822.05 3,822.05 3,819.85 3,822.00 8.0K
09:51 3,821.45 3,824.00 3,820.00 3,821.70 3.6K
09:52 3,821.70 3,822.90 3,820.00 3,821.80 20.4K
09:53 3,821.05 3,822.80 3,820.40 3,820.75 5.2K
09:54 3,821.15 3,821.30 3,820.15 3,820.65 1.9K
09:55 3,820.60 3,821.00 3,818.70 3,819.90 6.8K
09:56 3,820.00 3,820.35 3,816.95 3,818.85 8.1K
09:57 3,818.90 3,820.00 3,817.00 3,817.65 3.0K
09:58 3,817.80 3,820.45 3,817.80 3,820.45 3.6K
09:59 3,820.50 3,826.50 3,820.50 3,826.50 21.8K
10:00 3,827.75 3,834.95 3,827.75 3,831.15 34.7K
10:01 3,830.15 3,832.00 3,828.60 3,828.60 7.4K
10:02 3,828.60 3,829.30 3,824.20 3,826.60 7.8K
10:03 3,827.50 3,828.00 3,825.40 3,825.40 3.4K
10:04 3,825.80 3,829.00 3,825.00 3,828.95 3.8K
10:05 3,829.00 3,831.05 3,829.00 3,830.00 6.1K
10:06 3,829.95 3,829.95 3,827.25 3,828.75 2.6K
10:07 3,828.65 3,829.90 3,828.50 3,829.90 4.2K
10:08 3,829.85 3,829.95 3,826.95 3,827.00 5.9K
10:09 3,826.75 3,826.75 3,825.00 3,825.05 1.5K
10:10 3,825.05 3,825.95 3,825.00 3,825.20 1.7K
10:11 3,825.30 3,829.95 3,825.05 3,829.85 5.4K
10:12 3,829.55 3,829.55 3,823.00 3,825.00 4.1K
10:13 3,825.05 3,825.10 3,819.95 3,820.00 6.7K
10:14 3,820.00 3,821.45 3,819.60 3,819.60 6.7K
10:15 3,819.00 3,820.95 3,819.00 3,819.70 4.3K
10:16 3,818.90 3,819.80 3,818.75 3,819.35 2.2K
10:17 3,819.25 3,820.30 3,818.30 3,818.30 2.8K
10:18 3,818.00 3,818.00 3,816.80 3,817.25 5.0K
10:19 3,816.00 3,817.60 3,814.40 3,815.45 11.2K
10:20 3,815.45 3,815.80 3,807.90 3,811.00 16.2K
10:21 3,809.05 3,809.05 3,805.50 3,805.75 10.6K
10:22 3,806.15 3,807.45 3,805.20 3,805.20 6.5K
10:23 3,805.00 3,806.95 3,804.30 3,804.30 9.2K
10:24 3,805.25 3,805.70 3,804.25 3,804.95 5.6K
10:25 3,804.50 3,805.00 3,800.05 3,801.35 16.8K
10:26 3,800.10 3,802.60 3,800.00 3,800.60 10.2K
10:27 3,801.50 3,801.55 3,799.65 3,800.50 2.6K
10:28 3,799.45 3,800.95 3,798.00 3,800.95 6.3K
10:29 3,800.65 3,801.60 3,800.20 3,801.35 1.8K
10:30 3,800.85 3,801.65 3,800.70 3,801.30 1.8K
10:31 3,801.35 3,802.30 3,800.80 3,801.90 2.2K
10:32 3,801.80 3,805.00 3,801.80 3,805.00 3.6K
10:33 3,804.40 3,807.20 3,802.95 3,805.40 5.2K
10:34 3,805.00 3,805.35 3,804.10 3,805.00 2.8K
10:35 3,805.70 3,806.00 3,805.00 3,805.35 2.2K
10:36 3,805.60 3,806.85 3,804.25 3,806.85 3.1K
10:37 3,806.15 3,806.90 3,806.05 3,806.75 2.0K
10:38 3,806.55 3,809.60 3,806.55 3,809.00 4.4K
10:39 3,809.00 3,810.70 3,808.80 3,810.00 6.1K
10:40 3,810.60 3,810.60 3,809.10 3,809.10 16.9K
10:41 3,809.80 3,809.80 3,805.00 3,805.35 2.6K
10:42 3,806.15 3,809.00 3,804.25 3,804.25 5.3K
10:43 3,804.80 3,804.80 3,800.00 3,800.00 10.1K
10:44 3,800.50 3,802.55 3,799.00 3,802.00 6.1K
10:45 3,802.00 3,802.20 3,801.45 3,802.00 5.4K
10:46 3,802.00 3,802.00 3,794.05 3,799.50 25.5K
10:47 3,799.00 3,799.00 3,795.55 3,798.00 10.1K
10:48 3,798.00 3,799.20 3,797.70 3,797.70 6.8K
10:49 3,797.00 3,802.50 3,796.25 3,802.50 10.6K
10:50 3,802.00 3,802.75 3,801.00 3,802.00 7.5K
10:51 3,801.90 3,806.10 3,801.85 3,804.75 6.3K
10:52 3,805.70 3,809.95 3,805.10 3,808.25 9.3K
10:53 3,809.30 3,809.30 3,807.80 3,809.10 9.0K
10:54 3,809.00 3,810.05 3,809.00 3,810.05 15.5K
10:55 3,811.30 3,815.90 3,811.30 3,815.90 9.4K
10:56 3,815.10 3,815.10 3,810.70 3,811.00 11.8K
10:57 3,811.10 3,814.80 3,810.00 3,814.30 10.4K
10:58 3,814.00 3,814.25 3,812.00 3,812.05 8.0K
10:59 3,812.05 3,812.05 3,811.00 3,811.50 5.1K
11:00 3,811.55 3,811.60 3,810.95 3,811.55 4.8K
11:01 3,811.50 3,812.75 3,811.00 3,812.75 3.8K
11:02 3,812.00 3,812.80 3,812.00 3,812.00 2.6K
11:03 3,812.00 3,812.50 3,811.00 3,812.30 5.4K
11:04 3,812.50 3,814.00 3,812.50 3,813.60 3.5K
11:05 3,814.35 3,815.15 3,814.35 3,814.45 15.2K
11:06 3,814.35 3,816.50 3,814.30 3,816.50 7.2K
11:07 3,816.00 3,819.25 3,816.00 3,819.00 5.9K
11:08 3,818.50 3,819.05 3,817.00 3,817.05 3.4K
11:09 3,817.00 3,817.00 3,815.00 3,816.00 5.2K
11:10 3,816.00 3,816.70 3,816.00 3,816.45 2.1K
11:11 3,816.05 3,818.30 3,816.05 3,817.85 1.6K
11:12 3,817.50 3,817.55 3,815.60 3,816.00 9.9K
11:13 3,816.05 3,816.05 3,815.20 3,816.00 2.7K
11:14 3,816.55 3,817.45 3,816.00 3,817.05 2.4K
11:15 3,817.05 3,817.85 3,816.65 3,817.85 8.8K
11:16 3,817.85 3,818.70 3,817.75 3,817.75 1.4K
11:17 3,817.85 3,817.85 3,815.00 3,815.00 1.7K
11:18 3,815.05 3,817.00 3,814.30 3,814.95 2.4K
11:19 3,814.55 3,814.55 3,812.45 3,812.45 2.6K
11:20 3,812.45 3,812.45 3,811.00 3,811.00 3.3K
11:21 3,809.45 3,809.45 3,806.65 3,808.70 6.5K
11:22 3,808.20 3,811.40 3,807.95 3,811.20 2.5K
11:23 3,811.25 3,812.80 3,811.25 3,812.80 3.2K
11:24 3,812.05 3,813.85 3,811.50 3,813.55 2.3K
11:25 3,813.15 3,815.35 3,813.15 3,814.70 2.5K
11:26 3,814.70 3,814.70 3,813.00 3,813.20 7.5K
11:27 3,813.05 3,814.00 3,813.00 3,814.00 1.9K
11:28 3,813.45 3,816.95 3,813.45 3,816.10 2.2K
11:29 3,816.15 3,816.50 3,815.10 3,815.10 1.7K
11:30 3,815.05 3,815.65 3,814.10 3,814.35 1.2K
11:31 3,814.45 3,814.45 3,813.00 3,813.15 1.3K
11:32 3,813.05 3,813.55 3,813.00 3,813.05 1.9K
11:33 3,813.10 3,814.45 3,811.95 3,812.70 4.7K
11:34 3,811.95 3,812.10 3,809.00 3,809.05 8.2K
11:35 3,810.70 3,812.00 3,809.50 3,811.55 9.7K
11:36 3,813.20 3,813.20 3,810.05 3,810.35 4.1K
11:37 3,810.35 3,812.10 3,810.35 3,812.10 1.4K
11:38 3,812.00 3,812.65 3,809.00 3,809.60 2.5K
11:39 3,809.55 3,811.00 3,808.05 3,809.50 3.3K
11:40 3,809.25 3,810.60 3,806.60 3,808.85 4.1K
11:41 3,809.00 3,811.00 3,807.20 3,807.20 5.3K
11:42 3,807.20 3,809.10 3,807.10 3,807.70 1.2K
11:43 3,808.85 3,808.85 3,807.55 3,807.90 1.9K
11:44 3,807.45 3,807.60 3,805.00 3,805.10 4.5K
11:45 3,805.10 3,806.80 3,804.80 3,805.55 1.9K
11:46 3,805.60 3,805.80 3,804.55 3,804.75 1.4K
11:47 3,804.65 3,807.45 3,804.55 3,807.15 2.9K
11:48 3,807.15 3,807.15 3,805.10 3,806.00 2.2K
11:49 3,806.05 3,806.75 3,804.00 3,805.45 1.4K
11:50 3,806.65 3,806.80 3,804.85 3,806.80 1.6K
11:51 3,806.05 3,809.05 3,806.05 3,809.05 2.0K
11:52 3,808.85 3,808.85 3,807.70 3,807.85 1.6K
11:53 3,807.05 3,807.05 3,805.05 3,805.65 2.3K
11:54 3,805.55 3,807.25 3,805.50 3,805.55 1.6K
11:55 3,805.60 3,805.60 3,794.60 3,794.60 12.0K
11:56 3,794.30 3,806.10 3,785.25 3,787.25 102.6K
11:57 3,787.30 3,787.40 3,772.45 3,773.25 19.0K
11:58 3,771.20 3,781.55 3,771.20 3,780.70 14.5K
11:59 3,781.85 3,787.45 3,781.45 3,781.45 13.0K
12:00 3,779.05 3,779.05 3,771.80 3,774.90 13.7K
12:01 3,774.10 3,780.00 3,773.90 3,773.90 9.5K
12:02 3,773.35 3,774.80 3,770.05 3,771.10 22.8K
12:03 3,772.55 3,775.15 3,770.25 3,774.80 10.8K
12:04 3,774.95 3,779.10 3,774.95 3,778.00 16.9K
12:05 3,777.30 3,777.90 3,774.45 3,774.45 8.0K
12:06 3,775.85 3,775.90 3,772.95 3,774.70 9.1K
12:07 3,774.35 3,775.25 3,771.35 3,771.35 9.6K
12:08 3,773.65 3,793.70 3,773.25 3,791.15 20.0K
12:09 3,790.30 3,792.40 3,788.15 3,788.15 14.2K
12:10 3,784.80 3,787.15 3,783.05 3,783.65 9.1K
12:11 3,783.60 3,787.15 3,783.15 3,785.00 8.9K
12:12 3,781.60 3,790.95 3,781.60 3,788.95 8.3K
12:13 3,789.05 3,790.20 3,785.70 3,785.70 4.3K
12:14 3,787.70 3,788.95 3,786.20 3,788.95 4.1K
12:15 3,786.90 3,789.20 3,786.90 3,788.15 3.9K
12:16 3,787.90 3,793.80 3,787.90 3,792.60 2.7K
12:17 3,791.80 3,791.80 3,789.20 3,790.10 2.2K
12:18 3,789.45 3,790.30 3,788.55 3,789.15 5.8K
12:19 3,789.45 3,791.55 3,787.50 3,791.55 3.7K
12:20 3,790.10 3,792.40 3,789.75 3,791.85 2.8K
12:21 3,790.80 3,794.80 3,790.80 3,794.00 3.2K
12:22 3,792.50 3,793.80 3,792.10 3,793.10 2.3K
12:23 3,792.20 3,792.30 3,790.95 3,791.80 1.3K
12:24 3,791.85 3,793.90 3,791.00 3,792.35 2.3K
12:25 3,792.35 3,793.65 3,792.35 3,793.05 1.5K
12:26 3,792.90 3,792.90 3,790.25 3,790.85 3.7K
12:27 3,788.95 3,791.25 3,788.85 3,789.90 5.5K
12:28 3,790.65 3,794.00 3,789.20 3,792.95 2.1K
12:29 3,792.90 3,795.95 3,792.25 3,795.10 6.5K
12:30 3,794.85 3,795.10 3,790.90 3,791.25 5.8K
12:31 3,791.30 3,793.20 3,790.20 3,792.25 3.8K
12:32 3,792.60 3,795.95 3,792.60 3,794.30 2.2K
12:33 3,794.25 3,796.45 3,793.95 3,796.25 3.5K
12:34 3,796.40 3,796.70 3,795.45 3,795.65 1.6K
12:35 3,795.60 3,795.60 3,793.95 3,794.65 2.7K
12:36 3,794.25 3,794.25 3,789.00 3,790.70 3.6K
12:37 3,791.20 3,794.25 3,790.85 3,793.80 2.3K
12:38 3,793.60 3,793.60 3,792.00 3,792.75 2.1K
12:39 3,792.75 3,792.75 3,790.00 3,790.90 1.9K
12:40 3,790.90 3,793.25 3,790.30 3,793.05 2.7K
12:41 3,793.05 3,793.05 3,790.05 3,790.75 2.7K
12:42 3,791.40 3,793.45 3,790.05 3,790.05 2.7K
12:43 3,790.05 3,790.05 3,787.40 3,787.40 3.8K
12:44 3,787.30 3,787.30 3,783.80 3,786.00 13.1K
12:45 3,786.15 3,789.70 3,785.70 3,787.00 3.3K
12:46 3,786.80 3,786.85 3,784.35 3,785.80 2.7K
12:47 3,785.65 3,786.85 3,785.65 3,786.20 2.7K
12:48 3,786.15 3,788.90 3,785.90 3,787.75 2.8K
12:49 3,787.70 3,789.50 3,787.00 3,789.35 2.9K
12:50 3,789.70 3,789.90 3,788.10 3,788.75 3.1K
12:51 3,788.75 3,789.95 3,788.75 3,789.90 5.3K
12:52 3,790.00 3,794.00 3,789.95 3,793.55 2.5K
12:53 3,794.45 3,794.45 3,792.25 3,793.00 2.3K
12:54 3,793.65 3,793.95 3,792.70 3,793.55 1.8K
12:55 3,793.15 3,794.50 3,792.80 3,793.30 4.0K
12:56 3,792.85 3,794.50 3,790.45 3,792.40 3.3K
12:57 3,792.65 3,793.90 3,791.60 3,791.60 1.4K
12:58 3,791.85 3,791.85 3,789.00 3,789.70 2.3K
12:59 3,789.00 3,789.35 3,787.25 3,789.35 2.6K
13:00 3,789.30 3,791.40 3,788.40 3,790.00 4.9K
13:01 3,790.00 3,791.65 3,788.65 3,791.10 4.2K
13:02 3,790.85 3,793.20 3,790.85 3,792.00 2.5K
13:03 3,792.25 3,794.25 3,792.25 3,794.05 3.8K
13:04 3,794.00 3,795.25 3,794.00 3,795.00 3.0K
13:05 3,795.10 3,797.05 3,792.65 3,792.65 7.7K
13:06 3,792.45 3,793.85 3,791.60 3,793.50 2.0K
13:07 3,793.00 3,793.15 3,792.10 3,792.50 1.9K
13:08 3,792.95 3,793.30 3,791.05 3,791.85 3.1K
13:09 3,791.95 3,791.95 3,788.00 3,788.15 2.5K
13:10 3,788.80 3,792.60 3,788.80 3,792.45 2.6K
13:11 3,793.10 3,793.95 3,790.20 3,790.95 1.6K
13:12 3,790.40 3,791.60 3,790.05 3,790.70 2.0K
13:13 3,790.65 3,791.55 3,789.35 3,789.90 2.0K
13:14 3,790.95 3,791.05 3,789.85 3,791.00 1.4K
13:15 3,790.95 3,792.55 3,790.90 3,791.05 1.6K
13:16 3,790.90 3,791.05 3,789.15 3,789.65 3.3K
13:17 3,789.85 3,790.00 3,789.15 3,789.75 1.8K
13:18 3,789.85 3,790.00 3,788.10 3,788.95 3.4K
13:19 3,788.90 3,789.55 3,788.00 3,789.45 1.6K
13:20 3,789.35 3,789.60 3,787.65 3,787.65 4.5K
13:21 3,788.45 3,789.60 3,786.85 3,786.85 3.1K
13:22 3,786.85 3,787.00 3,784.10 3,785.65 4.2K
13:23 3,786.00 3,787.65 3,784.25 3,785.70 2.7K
13:24 3,785.50 3,786.10 3,783.60 3,785.50 2.9K
13:25 3,785.45 3,786.90 3,785.15 3,786.55 2.1K
13:26 3,786.55 3,788.65 3,785.80 3,788.60 1.9K
13:27 3,788.65 3,789.95 3,787.95 3,788.85 1.9K
13:28 3,789.10 3,791.50 3,788.00 3,791.35 10.5K
13:29 3,791.35 3,791.40 3,790.00 3,790.10 2.6K
13:30 3,791.35 3,791.50 3,790.15 3,791.50 3.9K
13:31 3,790.35 3,791.00 3,788.40 3,790.90 2.0K
13:32 3,790.90 3,797.60 3,790.90 3,797.15 15.7K
13:33 3,798.40 3,798.50 3,796.35 3,797.70 11.9K
13:34 3,797.20 3,797.20 3,794.05 3,794.75 3.9K
13:35 3,794.70 3,798.50 3,793.30 3,797.85 1.7K
13:36 3,797.85 3,798.60 3,795.90 3,795.90 1.5K
13:37 3,797.00 3,797.05 3,795.25 3,796.00 2.0K
13:38 3,795.95 3,796.95 3,794.90 3,795.55 1.9K
13:39 3,795.80 3,796.00 3,795.20 3,795.95 1.5K
13:40 3,795.65 3,797.00 3,795.65 3,795.75 2.1K
13:41 3,796.15 3,796.15 3,795.15 3,795.40 1.9K
13:42 3,794.40 3,795.00 3,793.05 3,793.95 3.7K
13:43 3,792.90 3,793.85 3,791.00 3,792.35 3.3K
13:44 3,792.80 3,793.30 3,791.40 3,792.40 2.3K
13:45 3,792.35 3,792.90 3,791.10 3,792.65 2.5K
13:46 3,792.75 3,793.00 3,791.10 3,791.65 2.9K
13:47 3,791.65 3,791.70 3,791.05 3,791.65 1.8K
13:48 3,791.05 3,792.50 3,789.30 3,789.65 3.9K
13:49 3,790.50 3,791.65 3,787.95 3,790.50 8.7K
13:50 3,791.90 3,791.90 3,790.00 3,790.00 2.9K
13:51 3,790.20 3,791.75 3,790.00 3,790.45 3.3K
13:52 3,790.85 3,791.10 3,790.00 3,791.00 2.3K
13:53 3,790.20 3,792.00 3,790.00 3,790.00 3.5K
13:54 3,790.00 3,791.10 3,790.00 3,790.15 2.1K
13:55 3,790.10 3,791.75 3,790.00 3,791.75 3.0K
13:56 3,791.65 3,791.65 3,790.00 3,790.60 2.5K
13:57 3,790.00 3,792.90 3,790.00 3,792.90 2.8K
13:58 3,791.85 3,792.70 3,790.80 3,792.60 4.2K
13:59 3,792.45 3,792.45 3,790.85 3,791.50 2.4K
14:00 3,790.75 3,790.75 3,789.00 3,789.55 2.2K
14:01 3,789.30 3,790.00 3,789.05 3,789.75 2.1K
14:02 3,789.25 3,790.00 3,789.25 3,789.50 1.8K
14:03 3,789.50 3,789.95 3,789.25 3,789.90 1.4K
14:04 3,789.95 3,790.95 3,789.25 3,789.25 1.9K
14:05 3,789.30 3,790.60 3,789.30 3,790.00 2.6K
14:06 3,790.00 3,790.00 3,789.25 3,789.30 1.8K
14:07 3,789.35 3,794.65 3,788.65 3,794.60 7.4K
14:08 3,794.35 3,794.35 3,791.35 3,791.70 2.9K
14:09 3,791.80 3,793.00 3,791.50 3,791.65 1.9K
14:10 3,791.60 3,793.45 3,791.00 3,792.75 3.0K
14:11 3,792.80 3,792.80 3,791.50 3,791.50 1.8K
14:12 3,791.65 3,792.10 3,789.70 3,789.70 2.2K
14:13 3,790.50 3,790.50 3,789.35 3,789.35 2.2K
14:14 3,789.90 3,792.00 3,789.90 3,790.95 3.7K
14:15 3,790.95 3,792.90 3,790.95 3,791.55 3.2K
14:16 3,791.45 3,792.55 3,791.20 3,791.65 4.2K
14:17 3,791.10 3,791.30 3,790.10 3,790.30 1.8K
14:18 3,790.40 3,790.40 3,789.10 3,789.30 1.8K
14:19 3,788.95 3,789.65 3,779.45 3,779.45 11.0K
14:20 3,778.75 3,780.95 3,773.25 3,774.10 6.1K
14:21 3,774.15 3,775.90 3,773.35 3,774.90 4.1K
14:22 3,774.95 3,776.55 3,774.15 3,776.55 6.6K
14:23 3,777.00 3,778.20 3,774.70 3,774.70 6.6K
14:24 3,774.25 3,774.60 3,771.95 3,773.10 4.6K
14:25 3,773.15 3,773.35 3,771.65 3,773.35 3.8K
14:26 3,772.35 3,773.75 3,772.35 3,773.00 2.3K
14:27 3,773.05 3,773.05 3,767.05 3,769.15 12.8K
14:28 3,770.25 3,772.00 3,769.70 3,769.70 5.0K
14:29 3,769.65 3,771.30 3,768.30 3,771.30 2.8K
14:30 3,770.20 3,771.10 3,768.10 3,768.10 6.9K
14:31 3,768.10 3,768.10 3,766.55 3,767.10 6.7K
14:32 3,767.50 3,769.00 3,764.55 3,766.75 12.0K
14:33 3,766.75 3,768.05 3,764.20 3,766.25 7.8K
14:34 3,765.15 3,769.30 3,765.15 3,769.20 5.2K
14:35 3,770.00 3,770.35 3,767.25 3,769.00 4.7K
14:36 3,768.70 3,770.80 3,768.05 3,769.45 4.6K
14:37 3,769.55 3,771.85 3,769.15 3,770.00 3.0K
14:38 3,770.35 3,770.35 3,767.00 3,768.50 5.4K
14:39 3,768.85 3,772.00 3,768.85 3,771.95 3.0K
14:40 3,773.00 3,773.50 3,771.05 3,773.20 3.3K
14:41 3,773.40 3,774.00 3,771.35 3,774.00 2.5K
14:42 3,773.70 3,774.20 3,773.10 3,773.10 4.6K
14:43 3,773.20 3,774.20 3,770.40 3,770.40 3.5K
14:44 3,772.45 3,773.55 3,771.55 3,773.20 4.4K
14:45 3,773.70 3,773.95 3,771.95 3,772.10 5.8K
14:46 3,775.00 3,775.00 3,774.05 3,774.35 9.2K
14:47 3,773.65 3,775.00 3,772.95 3,773.05 6.0K
14:48 3,773.25 3,774.65 3,771.70 3,773.00 7.0K
14:49 3,772.95 3,774.00 3,772.20 3,773.00 4.6K
14:50 3,772.95 3,774.15 3,772.15 3,774.05 4.0K
14:51 3,773.85 3,774.95 3,772.00 3,772.50 5.6K
14:52 3,772.60 3,773.70 3,771.80 3,772.55 3.8K
14:53 3,772.55 3,773.00 3,772.05 3,772.05 6.3K
14:54 3,772.00 3,772.40 3,768.20 3,770.35 4.2K
14:55 3,770.40 3,770.40 3,764.80 3,764.80 10.1K
14:56 3,764.95 3,764.95 3,760.90 3,762.75 13.4K
14:57 3,761.15 3,762.65 3,760.10 3,761.80 8.7K
14:58 3,761.80 3,764.45 3,761.15 3,763.45 5.3K
14:59 3,763.05 3,765.00 3,762.90 3,762.90 3.9K
15:00 3,763.40 3,770.10 3,760.10 3,768.85 13.6K
15:01 3,768.40 3,773.45 3,768.40 3,770.80 11.1K
15:02 3,770.90 3,774.00 3,770.75 3,774.00 8.8K
15:03 3,773.90 3,774.00 3,772.30 3,773.95 10.3K
15:04 3,773.80 3,778.65 3,773.70 3,777.90 8.3K
15:05 3,777.15 3,778.75 3,776.35 3,777.45 7.2K
15:06 3,777.55 3,779.00 3,777.45 3,777.75 7.7K
15:07 3,777.00 3,779.35 3,775.90 3,778.20 7.2K
15:08 3,778.00 3,780.00 3,777.85 3,779.90 8.6K
15:09 3,778.85 3,780.00 3,778.85 3,780.00 8.5K
15:10 3,780.40 3,781.00 3,779.40 3,780.65 15.2K
15:11 3,781.00 3,781.60 3,779.15 3,779.85 7.5K
15:12 3,779.10 3,780.95 3,778.15 3,778.15 8.4K
15:13 3,780.25 3,782.90 3,779.95 3,782.35 7.6K
15:14 3,782.35 3,786.45 3,781.95 3,786.45 8.5K
15:15 3,787.00 3,789.60 3,785.95 3,789.00 15.1K
15:16 3,788.30 3,792.20 3,788.30 3,791.60 9.5K
15:17 3,792.20 3,795.95 3,792.20 3,794.50 9.0K
15:18 3,795.00 3,795.00 3,793.90 3,794.35 9.3K
15:19 3,794.85 3,798.00 3,794.50 3,798.00 11.0K
15:20 3,797.95 3,803.80 3,797.55 3,802.50 18.4K
15:21 3,802.45 3,805.00 3,802.35 3,805.00 8.8K
15:22 3,804.95 3,811.90 3,804.50 3,811.90 18.4K
15:23 3,812.40 3,813.00 3,811.30 3,812.10 9.2K
15:24 3,812.30 3,814.00 3,810.30 3,811.50 10.3K
15:25 3,811.40 3,813.90 3,811.20 3,813.00 7.1K
15:26 3,812.70 3,812.70 3,810.85 3,811.65 7.0K
15:27 3,811.40 3,811.40 3,808.05 3,809.60 10.1K
15:28 3,810.15 3,813.00 3,805.45 3,807.00 7.6K
15:29 3,806.10 3,807.00 3,789.90 3,789.90 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available