Larsen & Toubro

LART
🏛️ india →
3,733.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 3,471.30 3,471.30 3,471.30 3,471.30 2.4K
09:15 3,477.75 3,486.00 3,471.30 3,486.00 18.5K
09:16 3,485.75 3,494.00 3,485.40 3,492.75 10.1K
09:17 3,491.40 3,496.10 3,490.10 3,491.40 12.9K
09:18 3,491.90 3,493.95 3,489.55 3,493.90 7.8K
09:19 3,495.00 3,495.00 3,490.45 3,490.90 4.3K
09:20 3,491.95 3,502.25 3,491.95 3,498.55 18.2K
09:21 3,500.40 3,500.40 3,494.90 3,499.90 8.5K
09:22 3,500.85 3,504.90 3,499.95 3,504.05 10.1K
09:23 3,503.00 3,503.00 3,499.45 3,499.45 5.2K
09:24 3,500.95 3,500.95 3,496.05 3,496.05 3.4K
09:25 3,498.10 3,503.75 3,498.10 3,503.75 6.3K
09:26 3,502.35 3,504.75 3,501.45 3,503.30 4.7K
09:27 3,503.75 3,503.75 3,500.00 3,500.00 3.6K
09:28 3,500.00 3,500.80 3,495.00 3,495.00 4.3K
09:29 3,495.00 3,495.30 3,491.85 3,493.60 2.7K
09:30 3,492.90 3,493.60 3,488.15 3,488.15 4.3K
09:31 3,488.20 3,490.70 3,488.20 3,489.50 2.4K
09:32 3,489.50 3,490.00 3,489.15 3,490.00 1.4K
09:33 3,488.00 3,488.00 3,486.95 3,486.95 3.3K
09:34 3,486.35 3,487.85 3,485.45 3,487.20 5.3K
09:35 3,488.00 3,493.95 3,488.00 3,491.05 4.1K
09:36 3,490.75 3,493.95 3,490.75 3,493.00 1.6K
09:37 3,491.40 3,492.45 3,489.00 3,490.30 2.7K
09:38 3,490.85 3,490.90 3,488.00 3,488.40 1.2K
09:39 3,489.40 3,490.00 3,489.40 3,489.75 1.7K
09:40 3,489.00 3,493.15 3,487.90 3,493.15 2.8K
09:41 3,493.60 3,493.60 3,490.65 3,490.65 1.0K
09:42 3,491.00 3,497.15 3,491.00 3,497.15 2.6K
09:43 3,496.85 3,497.80 3,495.50 3,496.40 2.1K
09:44 3,497.90 3,498.00 3,496.90 3,497.35 1.3K
09:45 3,497.55 3,501.05 3,497.00 3,500.40 6.6K
09:46 3,500.40 3,503.95 3,500.05 3,502.35 3.2K
09:47 3,502.75 3,503.65 3,498.20 3,498.75 2.6K
09:48 3,498.00 3,500.00 3,497.55 3,499.15 1.5K
09:49 3,500.00 3,505.55 3,500.00 3,502.90 12.2K
09:50 3,504.95 3,505.40 3,502.35 3,504.25 3.8K
09:51 3,504.75 3,504.75 3,500.35 3,501.00 4.0K
09:52 3,500.35 3,503.60 3,500.35 3,502.25 2.5K
09:53 3,500.70 3,503.10 3,500.70 3,502.70 2.2K
09:54 3,503.00 3,503.80 3,501.20 3,501.85 2.2K
09:55 3,501.55 3,503.35 3,501.20 3,501.20 4.7K
09:56 3,502.85 3,502.85 3,499.10 3,499.10 1.8K
09:57 3,499.60 3,499.80 3,499.15 3,499.25 0.9K
09:58 3,498.05 3,501.30 3,498.05 3,501.30 6.6K
09:59 3,501.55 3,504.55 3,500.60 3,504.40 8.4K
10:00 3,505.75 3,510.00 3,505.55 3,510.00 5.9K
10:01 3,511.80 3,520.05 3,511.80 3,518.00 13.3K
10:02 3,518.05 3,521.00 3,517.20 3,517.65 3.2K
10:03 3,517.00 3,517.65 3,513.05 3,514.00 3.5K
10:04 3,514.65 3,525.50 3,514.65 3,524.25 7.6K
10:05 3,523.80 3,523.80 3,521.00 3,521.15 3.4K
10:06 3,521.00 3,521.00 3,517.50 3,518.65 4.5K
10:07 3,518.65 3,519.40 3,517.00 3,517.00 1.6K
10:08 3,517.00 3,517.95 3,516.05 3,517.15 3.3K
10:09 3,518.85 3,518.85 3,515.35 3,517.10 1.8K
10:10 3,517.00 3,517.00 3,514.05 3,514.05 3.7K
10:11 3,512.10 3,514.75 3,511.00 3,511.00 3.3K
10:12 3,511.00 3,513.70 3,510.00 3,513.65 5.1K
10:13 3,514.35 3,514.35 3,510.00 3,511.55 1.9K
10:14 3,511.20 3,513.90 3,511.20 3,512.55 1.5K
10:15 3,513.25 3,513.25 3,511.05 3,512.00 2.7K
10:16 3,512.00 3,513.05 3,510.75 3,513.05 2.9K
10:17 3,513.05 3,513.35 3,511.25 3,512.55 2.7K
10:18 3,513.80 3,513.80 3,510.00 3,510.00 2.5K
10:19 3,510.65 3,510.65 3,509.20 3,509.40 1.6K
10:20 3,509.45 3,511.70 3,507.75 3,510.45 5.4K
10:21 3,510.00 3,512.00 3,509.65 3,510.50 1.7K
10:22 3,510.10 3,510.10 3,507.65 3,507.65 1.3K
10:23 3,508.70 3,511.35 3,507.65 3,511.35 2.2K
10:24 3,510.60 3,511.25 3,509.65 3,510.90 1.9K
10:25 3,510.05 3,511.25 3,510.00 3,511.20 1.5K
10:26 3,511.25 3,511.95 3,509.15 3,510.80 4.3K
10:27 3,510.80 3,510.80 3,510.50 3,510.75 1.9K
10:28 3,510.75 3,510.75 3,508.40 3,508.40 2.0K
10:29 3,509.15 3,510.00 3,508.35 3,510.00 1.8K
10:30 3,509.95 3,509.95 3,505.05 3,506.35 1.9K
10:31 3,506.30 3,507.50 3,506.00 3,507.00 1.3K
10:32 3,506.95 3,506.95 3,505.20 3,505.20 2.0K
10:33 3,505.20 3,505.20 3,502.20 3,503.00 4.7K
10:34 3,503.00 3,505.90 3,503.00 3,505.90 2.4K
10:35 3,505.90 3,506.00 3,502.05 3,502.75 1.6K
10:36 3,502.80 3,503.90 3,502.80 3,503.10 1.8K
10:37 3,503.15 3,503.15 3,501.60 3,502.55 1.7K
10:38 3,503.85 3,506.00 3,502.50 3,504.75 5.0K
10:39 3,505.40 3,507.60 3,505.40 3,507.60 1.6K
10:40 3,507.00 3,507.00 3,504.00 3,505.30 2.1K
10:41 3,505.00 3,506.55 3,504.70 3,505.30 2.0K
10:42 3,505.30 3,505.30 3,505.00 3,505.30 0.5K
10:43 3,505.05 3,505.25 3,505.05 3,505.10 0.6K
10:44 3,505.10 3,512.20 3,505.10 3,512.20 4.2K
10:45 3,514.00 3,516.00 3,512.90 3,515.95 4.8K
10:46 3,517.00 3,518.95 3,516.60 3,517.90 3.3K
10:47 3,517.95 3,518.50 3,516.70 3,518.50 1.4K
10:48 3,518.50 3,519.80 3,518.00 3,518.00 3.3K
10:49 3,517.00 3,517.65 3,516.05 3,516.95 0.8K
10:50 3,516.95 3,517.35 3,514.00 3,514.00 6.2K
10:51 3,514.00 3,518.95 3,514.00 3,516.00 3.9K
10:52 3,515.50 3,516.10 3,513.00 3,515.50 10.8K
10:53 3,515.15 3,515.95 3,514.05 3,514.70 3.9K
10:54 3,514.70 3,515.40 3,514.05 3,515.00 0.9K
10:55 3,514.50 3,514.90 3,512.70 3,514.00 3.8K
10:56 3,514.20 3,514.50 3,514.05 3,514.50 0.8K
10:57 3,514.45 3,514.45 3,514.25 3,514.35 0.7K
10:58 3,514.45 3,514.45 3,514.00 3,514.05 1.9K
10:59 3,514.10 3,514.25 3,514.10 3,514.15 0.7K
11:00 3,514.20 3,516.10 3,514.20 3,516.10 4.5K
11:01 3,515.90 3,516.80 3,512.45 3,512.45 2.1K
11:02 3,512.45 3,512.75 3,510.50 3,511.15 2.5K
11:03 3,510.65 3,510.65 3,507.45 3,507.45 3.3K
11:04 3,508.60 3,508.60 3,507.15 3,507.55 1.0K
11:05 3,507.65 3,508.00 3,505.90 3,506.00 3.1K
11:06 3,506.05 3,506.95 3,504.50 3,504.55 2.3K
11:07 3,504.65 3,507.90 3,504.60 3,505.75 2.2K
11:08 3,505.65 3,506.00 3,503.80 3,504.00 0.7K
11:09 3,504.75 3,505.75 3,504.20 3,504.85 3.1K
11:10 3,505.60 3,508.05 3,505.60 3,507.25 1.0K
11:11 3,506.80 3,507.30 3,505.00 3,506.35 0.7K
11:12 3,506.25 3,510.40 3,505.95 3,507.95 4.2K
11:13 3,507.05 3,507.05 3,506.00 3,506.65 1.0K
11:14 3,506.65 3,509.30 3,506.65 3,509.30 0.9K
11:15 3,509.30 3,509.30 3,509.00 3,509.25 0.8K
11:16 3,509.30 3,509.30 3,509.00 3,509.00 0.5K
11:17 3,507.60 3,508.25 3,505.95 3,507.20 2.1K
11:18 3,507.60 3,507.60 3,507.35 3,507.40 0.6K
11:19 3,507.50 3,509.00 3,507.50 3,508.00 1.7K
11:20 3,508.00 3,508.00 3,507.45 3,507.85 0.2K
11:21 3,509.00 3,509.55 3,508.65 3,509.55 2.8K
11:22 3,509.55 3,509.55 3,509.30 3,509.35 0.3K
11:23 3,509.50 3,509.50 3,507.25 3,507.70 1.3K
11:24 3,507.40 3,509.20 3,506.85 3,509.00 3.6K
11:25 3,509.45 3,509.45 3,508.05 3,508.25 0.9K
11:26 3,508.15 3,508.15 3,507.45 3,507.45 0.1K
11:27 3,507.45 3,507.45 3,507.25 3,507.40 0.3K
11:28 3,507.40 3,507.40 3,506.50 3,507.30 0.7K
11:29 3,507.25 3,507.25 3,506.75 3,506.90 0.4K
11:30 3,506.65 3,506.65 3,506.25 3,506.30 0.4K
11:31 3,506.30 3,507.60 3,502.50 3,502.50 3.8K
11:32 3,502.10 3,503.05 3,499.00 3,500.85 6.1K
11:33 3,500.65 3,502.10 3,500.00 3,500.60 3.6K
11:34 3,500.60 3,500.60 3,500.00 3,500.30 1.3K
11:35 3,500.00 3,500.95 3,500.00 3,500.95 0.9K
11:36 3,500.00 3,500.95 3,500.00 3,500.40 1.5K
11:37 3,500.40 3,500.40 3,500.00 3,500.00 2.1K
11:38 3,500.20 3,500.25 3,500.15 3,500.25 0.6K
11:39 3,500.25 3,502.95 3,500.15 3,502.65 1.6K
11:40 3,502.05 3,503.25 3,502.05 3,502.50 1.5K
11:41 3,503.15 3,503.15 3,501.55 3,501.70 0.6K
11:42 3,501.65 3,501.70 3,500.10 3,500.20 2.4K
11:43 3,500.05 3,501.15 3,500.00 3,501.00 1.1K
11:44 3,500.95 3,501.00 3,500.00 3,500.70 1.4K
11:45 3,500.30 3,503.20 3,500.30 3,502.55 2.4K
11:46 3,502.10 3,505.65 3,501.50 3,504.95 2.7K
11:47 3,505.60 3,505.60 3,501.75 3,502.25 0.9K
11:48 3,502.25 3,502.35 3,502.10 3,502.10 0.4K
11:49 3,502.25 3,502.30 3,502.05 3,502.30 0.6K
11:50 3,502.30 3,502.30 3,502.20 3,502.30 0.9K
11:51 3,502.30 3,504.15 3,502.30 3,502.40 1.1K
11:52 3,502.40 3,502.40 3,502.25 3,502.30 0.3K
11:53 3,502.30 3,502.30 3,502.05 3,502.15 0.8K
11:54 3,503.45 3,504.05 3,503.00 3,503.00 2.5K
11:55 3,503.05 3,503.10 3,503.00 3,503.00 0.2K
11:56 3,503.00 3,503.00 3,502.30 3,502.85 0.4K
11:57 3,502.85 3,502.85 3,502.70 3,502.85 0.4K
11:58 3,502.80 3,502.80 3,502.15 3,502.70 1.4K
11:59 3,502.70 3,502.70 3,502.55 3,502.60 0.3K
12:00 3,502.60 3,502.60 3,502.50 3,502.60 1.0K
12:01 3,502.25 3,502.45 3,502.25 3,502.40 0.4K
12:02 3,502.45 3,502.45 3,502.40 3,502.45 0.3K
12:03 3,502.45 3,505.90 3,502.40 3,505.70 3.1K
12:04 3,505.95 3,507.85 3,505.95 3,507.10 1.1K
12:05 3,507.05 3,507.05 3,506.20 3,506.50 0.5K
12:06 3,506.50 3,506.50 3,504.50 3,505.40 0.4K
12:07 3,505.40 3,505.40 3,504.60 3,505.10 0.7K
12:08 3,505.00 3,505.10 3,504.85 3,504.95 0.2K
12:09 3,504.95 3,504.95 3,504.90 3,504.95 0.4K
12:10 3,504.95 3,504.95 3,504.00 3,504.00 0.8K
12:11 3,504.15 3,504.15 3,502.05 3,502.95 2.9K
12:12 3,502.80 3,502.80 3,502.15 3,502.50 0.4K
12:13 3,502.50 3,502.60 3,502.50 3,502.55 0.4K
12:14 3,502.55 3,502.55 3,502.45 3,502.50 1.5K
12:15 3,502.50 3,502.50 3,502.40 3,502.40 0.6K
12:16 3,502.45 3,503.50 3,502.40 3,503.10 4.3K
12:17 3,503.10 3,503.10 3,500.30 3,501.60 1.3K
12:18 3,501.60 3,503.50 3,501.60 3,503.10 2.1K
12:19 3,503.15 3,503.15 3,498.95 3,500.00 7.2K
12:20 3,499.00 3,500.10 3,495.30 3,495.50 3.4K
12:21 3,495.30 3,495.50 3,492.90 3,494.00 4.2K
12:22 3,493.00 3,494.80 3,492.90 3,494.00 3.0K
12:23 3,494.25 3,496.25 3,494.25 3,496.10 2.7K
12:24 3,496.05 3,496.90 3,496.00 3,496.10 1.5K
12:25 3,496.10 3,496.10 3,494.10 3,495.70 3.0K
12:26 3,495.70 3,496.20 3,494.70 3,495.80 2.8K
12:27 3,495.80 3,499.80 3,495.80 3,499.05 3.1K
12:28 3,498.95 3,499.05 3,497.65 3,497.65 1.2K
12:29 3,497.65 3,498.55 3,496.65 3,497.45 1.8K
12:30 3,498.15 3,498.15 3,497.40 3,497.65 1.0K
12:31 3,497.50 3,498.85 3,497.50 3,498.85 1.1K
12:32 3,498.85 3,499.30 3,498.60 3,499.20 1.3K
12:33 3,499.15 3,499.20 3,498.10 3,498.10 1.5K
12:34 3,498.05 3,498.20 3,498.00 3,498.00 1.8K
12:35 3,498.20 3,498.30 3,496.80 3,496.80 3.5K
12:36 3,496.90 3,496.90 3,496.70 3,496.70 1.0K
12:37 3,496.70 3,496.90 3,496.05 3,496.05 2.1K
12:38 3,495.35 3,498.30 3,495.20 3,498.20 11.5K
12:39 3,498.20 3,499.00 3,497.60 3,498.20 1.1K
12:40 3,498.20 3,498.95 3,497.60 3,498.25 1.7K
12:41 3,498.90 3,498.90 3,497.60 3,498.40 1.9K
12:42 3,498.65 3,502.65 3,498.35 3,501.70 1.9K
12:43 3,502.15 3,503.70 3,502.05 3,503.00 2.8K
12:44 3,503.05 3,503.85 3,503.05 3,503.70 0.9K
12:45 3,503.80 3,503.80 3,503.10 3,503.10 1.9K
12:46 3,503.50 3,506.95 3,503.50 3,506.75 3.6K
12:47 3,506.75 3,506.75 3,505.80 3,506.45 1.1K
12:48 3,506.50 3,509.60 3,506.50 3,508.30 2.2K
12:49 3,509.00 3,509.85 3,508.85 3,509.85 2.1K
12:50 3,509.60 3,511.20 3,509.60 3,510.20 3.0K
12:51 3,510.25 3,510.25 3,509.95 3,510.10 2.4K
12:52 3,510.15 3,510.15 3,510.00 3,510.00 1.2K
12:53 3,510.15 3,510.15 3,508.05 3,509.00 1.4K
12:54 3,509.00 3,509.00 3,508.60 3,508.60 1.5K
12:55 3,508.60 3,510.00 3,507.15 3,507.15 2.9K
12:56 3,505.70 3,507.05 3,504.45 3,504.95 2.5K
12:57 3,505.00 3,506.35 3,505.00 3,505.80 1.1K
12:58 3,505.80 3,505.80 3,505.10 3,505.20 0.9K
12:59 3,505.30 3,507.10 3,505.30 3,506.05 2.3K
13:00 3,506.75 3,506.80 3,502.85 3,503.45 1.6K
13:01 3,503.35 3,503.35 3,502.80 3,503.25 1.4K
13:02 3,503.25 3,504.70 3,502.85 3,504.70 2.2K
13:03 3,505.00 3,505.00 3,504.00 3,504.00 1.3K
13:04 3,504.00 3,504.00 3,503.30 3,503.80 1.4K
13:05 3,503.80 3,503.80 3,503.75 3,503.75 0.9K
13:06 3,503.75 3,506.25 3,503.75 3,505.15 1.4K
13:07 3,505.25 3,505.25 3,505.00 3,505.05 1.2K
13:08 3,505.10 3,505.10 3,504.40 3,504.70 1.6K
13:09 3,504.70 3,504.70 3,503.45 3,503.45 1.0K
13:10 3,504.35 3,506.25 3,504.10 3,506.00 2.4K
13:11 3,506.00 3,506.00 3,503.70 3,504.40 1.0K
13:12 3,504.40 3,504.40 3,502.60 3,502.70 1.3K
13:13 3,502.70 3,502.75 3,502.50 3,502.50 1.2K
13:14 3,502.65 3,502.65 3,500.40 3,500.45 2.0K
13:15 3,500.65 3,500.65 3,498.45 3,498.90 2.6K
13:16 3,499.25 3,500.05 3,497.85 3,498.55 2.2K
13:17 3,498.45 3,499.00 3,498.45 3,498.60 1.2K
13:18 3,498.95 3,498.95 3,495.45 3,495.45 1.7K
13:19 3,495.65 3,496.50 3,495.05 3,496.25 7.3K
13:20 3,496.25 3,496.25 3,491.60 3,491.60 9.1K
13:21 3,491.60 3,494.70 3,491.60 3,492.10 2.7K
13:22 3,492.65 3,492.65 3,490.10 3,491.90 3.7K
13:23 3,491.55 3,495.50 3,490.45 3,495.50 7.1K
13:24 3,495.50 3,496.90 3,495.00 3,496.90 6.5K
13:25 3,496.90 3,498.65 3,496.60 3,497.95 1.2K
13:26 3,497.95 3,497.95 3,497.60 3,497.65 2.1K
13:27 3,497.60 3,499.00 3,497.45 3,498.90 1.2K
13:28 3,498.95 3,498.95 3,496.50 3,496.50 2.0K
13:29 3,496.50 3,496.50 3,495.35 3,495.35 1.9K
13:30 3,495.30 3,495.35 3,493.20 3,493.20 5.2K
13:31 3,492.90 3,495.55 3,492.90 3,495.30 2.6K
13:32 3,495.65 3,495.65 3,493.00 3,493.45 2.3K
13:33 3,493.50 3,496.30 3,493.50 3,495.00 2.4K
13:34 3,495.55 3,498.75 3,495.00 3,495.10 4.2K
13:35 3,495.85 3,498.85 3,495.50 3,496.35 4.9K
13:36 3,496.30 3,497.55 3,495.00 3,495.90 4.0K
13:37 3,495.90 3,495.90 3,495.00 3,495.20 2.8K
13:38 3,495.15 3,495.90 3,494.50 3,495.80 4.0K
13:39 3,495.85 3,498.00 3,495.80 3,497.55 2.2K
13:40 3,497.65 3,498.20 3,496.95 3,497.45 1.1K
13:41 3,497.50 3,499.35 3,497.50 3,498.95 3.1K
13:42 3,498.85 3,501.75 3,498.85 3,500.70 3.8K
13:43 3,500.40 3,500.40 3,499.05 3,499.45 9.8K
13:44 3,499.00 3,499.00 3,497.30 3,497.60 2.4K
13:45 3,495.25 3,496.70 3,495.00 3,496.70 2.8K
13:46 3,497.50 3,497.50 3,496.95 3,497.25 1.4K
13:47 3,497.30 3,499.15 3,497.15 3,498.90 1.8K
13:48 3,498.55 3,498.90 3,497.95 3,497.95 1.1K
13:49 3,497.95 3,500.00 3,497.95 3,499.40 1.8K
13:50 3,499.40 3,500.55 3,499.35 3,499.55 2.0K
13:51 3,499.40 3,499.40 3,495.25 3,495.25 2.5K
13:52 3,495.25 3,496.85 3,495.00 3,495.90 2.4K
13:53 3,496.30 3,496.40 3,495.05 3,495.05 2.2K
13:54 3,495.20 3,496.50 3,495.00 3,496.50 3.5K
13:55 3,496.50 3,498.50 3,496.10 3,497.25 1.7K
13:56 3,497.65 3,498.75 3,497.65 3,497.80 1.2K
13:57 3,498.50 3,498.75 3,498.35 3,498.40 1.6K
13:58 3,498.75 3,498.75 3,497.20 3,497.60 2.3K
13:59 3,496.75 3,498.25 3,496.15 3,496.85 2.1K
14:00 3,496.65 3,497.30 3,496.05 3,496.05 1.5K
14:01 3,497.25 3,497.25 3,495.50 3,496.15 1.1K
14:02 3,495.45 3,497.15 3,495.45 3,496.05 2.2K
14:03 3,498.25 3,499.30 3,497.65 3,499.30 1.7K
14:04 3,499.30 3,500.00 3,496.75 3,496.75 2.8K
14:05 3,496.95 3,497.55 3,495.75 3,496.75 2.5K
14:06 3,496.30 3,497.55 3,495.60 3,497.55 1.2K
14:07 3,497.35 3,498.10 3,496.75 3,498.10 1.3K
14:08 3,498.10 3,498.15 3,497.55 3,498.00 1.0K
14:09 3,497.90 3,498.15 3,497.55 3,497.80 1.5K
14:10 3,497.95 3,497.95 3,495.30 3,495.30 0.7K
14:11 3,495.50 3,496.15 3,495.00 3,495.05 3.4K
14:12 3,495.05 3,495.05 3,495.00 3,495.05 5.5K
14:13 3,495.00 3,495.05 3,494.20 3,494.35 2.1K
14:14 3,494.40 3,494.40 3,493.65 3,494.15 2.2K
14:15 3,494.15 3,496.15 3,494.00 3,495.45 2.6K
14:16 3,495.40 3,495.40 3,495.15 3,495.35 2.7K
14:17 3,495.80 3,497.30 3,495.80 3,496.45 1.2K
14:18 3,496.45 3,496.90 3,496.00 3,496.05 1.6K
14:19 3,496.05 3,496.65 3,496.05 3,496.40 1.9K
14:20 3,496.45 3,499.95 3,496.00 3,497.35 2.2K
14:21 3,497.85 3,497.85 3,496.00 3,496.00 2.2K
14:22 3,496.00 3,496.55 3,495.20 3,495.20 3.1K
14:23 3,495.20 3,496.55 3,495.05 3,495.05 2.2K
14:24 3,495.85 3,495.85 3,495.00 3,495.00 2.2K
14:25 3,495.05 3,495.05 3,495.00 3,495.05 4.3K
14:26 3,495.05 3,495.05 3,494.65 3,494.85 1.4K
14:27 3,494.85 3,494.90 3,494.35 3,494.35 1.4K
14:28 3,494.40 3,494.40 3,492.10 3,493.15 8.0K
14:29 3,493.10 3,493.10 3,491.40 3,491.60 1.9K
14:30 3,491.60 3,491.60 3,490.55 3,490.55 1.9K
14:31 3,490.55 3,491.70 3,490.55 3,491.55 5.3K
14:32 3,491.60 3,492.50 3,491.20 3,492.50 1.8K
14:33 3,492.35 3,494.30 3,491.25 3,492.10 10.5K
14:34 3,493.10 3,493.55 3,491.30 3,491.30 4.2K
14:35 3,493.00 3,493.55 3,491.25 3,491.50 13.0K
14:36 3,491.75 3,495.00 3,491.75 3,495.00 2.2K
14:37 3,494.95 3,498.00 3,494.50 3,497.80 1.9K
14:38 3,497.80 3,497.80 3,496.45 3,497.00 1.8K
14:39 3,497.60 3,499.10 3,497.45 3,497.45 2.8K
14:40 3,497.45 3,497.90 3,497.40 3,497.65 1.5K
14:41 3,497.55 3,499.90 3,497.55 3,499.90 4.0K
14:42 3,499.90 3,499.90 3,498.45 3,498.45 2.0K
14:43 3,498.40 3,498.40 3,495.70 3,496.65 3.4K
14:44 3,496.65 3,498.45 3,496.65 3,497.45 1.6K
14:45 3,498.30 3,498.45 3,498.30 3,498.35 1.6K
14:46 3,498.45 3,498.45 3,496.20 3,496.20 2.9K
14:47 3,496.20 3,496.20 3,495.10 3,495.70 2.9K
14:48 3,495.70 3,497.65 3,495.70 3,497.55 2.5K
14:49 3,498.15 3,498.15 3,495.35 3,495.60 2.3K
14:50 3,496.00 3,496.00 3,495.05 3,495.05 2.7K
14:51 3,495.05 3,498.00 3,495.05 3,496.45 4.2K
14:52 3,496.40 3,496.40 3,495.15 3,495.15 2.3K
14:53 3,494.90 3,495.45 3,494.90 3,495.45 2.5K
14:54 3,496.40 3,496.65 3,495.95 3,496.30 2.0K
14:55 3,497.35 3,498.45 3,497.15 3,498.00 1.8K
14:56 3,498.00 3,499.60 3,498.00 3,498.85 5.0K
14:57 3,499.00 3,501.35 3,499.00 3,501.20 3.7K
14:58 3,501.20 3,501.50 3,501.10 3,501.50 1.7K
14:59 3,501.50 3,501.90 3,501.45 3,501.85 1.4K
15:00 3,501.90 3,506.75 3,501.70 3,506.75 8.3K
15:01 3,506.65 3,506.65 3,504.85 3,504.90 6.5K
15:02 3,505.35 3,505.35 3,502.10 3,503.60 7.6K
15:03 3,503.80 3,503.80 3,500.95 3,500.95 4.9K
15:04 3,500.60 3,501.70 3,500.20 3,500.60 12.0K
15:05 3,501.10 3,501.50 3,500.25 3,501.45 5.5K
15:06 3,501.05 3,501.45 3,501.05 3,501.40 3.4K
15:07 3,501.40 3,503.00 3,500.45 3,503.00 10.2K
15:08 3,503.85 3,504.00 3,503.85 3,503.95 5.3K
15:09 3,503.95 3,504.00 3,503.95 3,504.00 4.0K
15:10 3,503.95 3,504.00 3,503.95 3,504.00 5.8K
15:11 3,504.00 3,504.00 3,502.10 3,502.30 6.9K
15:12 3,502.45 3,502.45 3,502.25 3,502.25 4.8K
15:13 3,502.30 3,502.30 3,501.25 3,501.25 4.4K
15:14 3,501.85 3,503.95 3,501.85 3,503.00 20.7K
15:15 3,503.10 3,503.15 3,500.20 3,500.20 4.9K
15:16 3,500.35 3,500.35 3,497.95 3,498.05 6.2K
15:17 3,498.05 3,498.05 3,495.25 3,495.50 4.7K
15:18 3,495.70 3,495.95 3,495.25 3,495.95 9.5K
15:19 3,496.00 3,496.50 3,496.00 3,496.50 6.4K
15:20 3,497.05 3,501.50 3,497.05 3,501.45 9.5K
15:21 3,502.00 3,503.60 3,500.90 3,502.20 9.3K
15:22 3,502.25 3,502.95 3,501.20 3,501.40 8.2K
15:23 3,501.40 3,501.40 3,499.15 3,499.60 5.4K
15:24 3,499.50 3,499.95 3,497.15 3,499.70 7.1K
15:25 3,499.65 3,500.00 3,499.65 3,499.95 7.0K
15:26 3,499.95 3,500.35 3,499.95 3,500.25 5.7K
15:27 3,500.25 3,501.05 3,500.25 3,500.95 5.9K
15:28 3,501.85 3,504.90 3,501.25 3,504.85 8.0K
15:29 3,502.25 3,506.00 3,501.40 3,501.40 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available