MarketAxesss

MKTX
🏛️ usa →
177.63
Last Update: 2025-09-29
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
2021-12-31 412.51 414.98 409.66 411.27 0.1M
2021-12-30 412.71 415.57 411.85 412.66 0.1M
2021-12-29 414.91 417.08 409.11 411.34 0.1M
2021-12-28 415.25 419.33 413.46 414.18 0.1M
2021-12-27 411.29 416.81 407.91 413.61 0.1M
2021-12-23 412.17 420.19 409.63 410.67 0.2M
2021-12-22 412.04 412.04 403.99 409.02 0.2M
2021-12-21 408.98 413.75 405.38 411.56 0.2M
2021-12-20 404.79 410.18 399.56 403.46 0.2M
2021-12-17 407.50 418.99 403.08 410.42 0.7M
2021-12-16 414.57 422.60 402.55 408.38 0.4M
2021-12-15 399.57 415.34 395.49 414.21 0.4M
2021-12-14 401.44 402.50 390.77 395.42 0.3M
2021-12-13 385.60 403.99 384.52 401.87 0.4M
2021-12-10 381.55 387.14 377.77 385.84 0.2M
2021-12-09 384.72 387.93 378.02 379.78 0.2M
2021-12-08 381.19 387.22 375.68 384.87 0.4M
2021-12-07 364.28 384.83 364.28 380.68 0.4M
2021-12-06 348.86 364.79 343.74 362.00 0.3M
2021-12-03 349.32 353.39 346.01 349.08 0.3M
2021-12-02 345.29 353.55 345.29 351.07 0.4M
2021-12-01 355.06 357.06 343.64 343.73 0.3M
2021-11-30 350.95 358.79 341.50 352.69 0.7M
2021-11-29 361.83 363.17 352.62 352.96 0.2M
2021-11-26 359.21 365.23 358.63 360.52 0.2M
2021-11-24 362.71 365.33 359.20 361.42 0.2M
2021-11-23 367.43 367.43 357.28 362.75 0.2M
2021-11-22 359.18 368.92 355.01 367.25 0.3M
2021-11-19 367.43 368.56 359.58 359.79 0.3M
2021-11-18 382.21 382.53 365.00 366.83 0.4M
2021-11-17 393.38 393.38 382.36 382.83 0.2M
2021-11-16 392.41 393.68 388.38 392.58 0.3M
2021-11-15 389.26 391.98 386.97 389.27 0.2M
2021-11-12 383.67 393.13 383.67 388.82 0.2M
2021-11-11 387.94 387.94 381.61 382.72 0.2M
2021-11-10 387.19 392.22 382.88 388.74 0.2M
2021-11-09 389.47 393.64 385.60 387.19 0.2M
2021-11-08 390.95 391.70 384.56 390.06 0.2M
2021-11-05 391.63 391.88 385.01 388.31 0.3M
2021-11-04 407.00 408.07 387.06 388.53 0.4M
2021-11-03 409.43 409.43 401.81 404.54 0.2M
2021-11-02 409.01 412.22 405.01 407.11 0.2M
2021-11-01 408.79 410.70 404.35 408.61 0.2M
2021-10-29 406.71 409.29 403.71 408.67 0.3M
2021-10-28 404.36 410.92 401.36 405.06 0.1M
2021-10-27 403.36 406.56 398.96 403.47 0.3M
2021-10-26 410.20 412.00 404.08 404.54 0.2M
2021-10-25 417.48 417.48 406.88 407.25 0.1M
2021-10-22 409.71 416.68 408.54 415.43 0.2M
2021-10-21 403.32 417.64 403.07 410.73 0.4M
2021-10-20 421.33 424.04 399.71 405.69 0.3M
2021-10-19 407.89 411.19 405.46 411.19 0.3M
2021-10-18 402.18 405.99 400.77 405.00 0.2M
2021-10-15 405.92 410.72 404.51 405.77 0.2M
2021-10-14 399.34 404.42 398.69 403.17 0.2M
2021-10-13 398.03 403.85 396.17 400.08 0.3M
2021-10-12 403.82 407.04 397.51 397.80 0.2M
2021-10-11 408.74 415.74 402.70 402.96 0.1M
2021-10-08 418.19 418.60 410.14 410.15 0.1M
2021-10-07 414.68 425.56 414.68 419.84 0.2M
2021-10-06 415.50 418.33 403.70 412.43 0.6M
2021-10-05 419.76 434.14 419.08 431.53 0.3M
2021-10-04 417.00 420.91 409.30 417.82 0.2M
2021-10-01 421.33 421.62 408.01 417.82 0.2M
2021-09-30 425.87 429.24 418.41 420.69 0.3M
2021-09-29 419.49 427.31 419.49 423.66 0.2M
2021-09-28 414.05 419.10 408.80 418.86 0.3M
2021-09-27 419.21 424.89 415.41 417.22 0.3M
2021-09-24 424.17 424.40 417.70 424.00 0.3M
2021-09-23 425.00 427.36 422.06 425.10 0.2M
2021-09-22 423.13 426.25 420.01 425.65 0.2M
2021-09-21 429.17 430.13 421.67 421.81 0.2M
2021-09-20 425.50 430.20 421.03 425.48 0.2M
2021-09-17 427.24 429.89 423.21 426.00 0.3M
2021-09-16 424.95 429.39 422.92 427.62 0.1M
2021-09-15 425.56 435.02 421.44 425.79 0.2M
2021-09-14 435.36 438.05 420.79 426.24 0.3M
2021-09-13 440.25 446.56 429.15 432.08 0.2M
2021-09-10 441.39 443.95 435.65 438.49 0.2M
2021-09-09 450.50 454.44 442.82 443.63 0.2M
2021-09-08 450.08 456.13 444.00 451.85 0.2M
2021-09-07 473.40 473.40 449.52 451.30 0.5M
2021-09-03 479.03 485.43 474.62 475.22 0.1M
2021-09-02 482.82 482.82 474.65 479.47 0.1M
2021-09-01 474.74 481.57 471.27 479.54 0.2M
2021-08-31 478.42 482.93 474.95 475.92 0.2M
2021-08-30 485.71 487.08 476.14 477.52 0.2M
2021-08-27 477.99 487.79 476.77 484.77 0.2M
2021-08-26 470.23 479.47 469.93 476.53 0.1M
2021-08-25 480.04 482.28 466.50 472.33 0.2M
2021-08-24 477.71 481.34 473.22 480.75 0.1M
2021-08-23 478.28 486.04 475.72 476.78 0.1M
2021-08-20 473.20 481.02 469.26 475.50 0.1M
2021-08-19 459.97 475.37 459.30 472.27 0.1M
2021-08-18 475.27 475.40 461.52 461.84 0.1M
2021-08-17 468.53 476.99 465.01 474.53 0.1M
2021-08-16 464.83 470.93 460.58 470.05 0.1M
2021-08-13 465.48 467.30 461.95 463.42 0.1M
2021-08-12 460.54 465.13 453.35 463.31 0.1M
2021-08-11 471.06 473.08 459.58 462.50 0.1M
2021-08-10 485.00 485.04 465.11 467.55 0.2M
2021-08-09 487.05 490.01 482.64 484.64 0.1M
2021-08-06 492.42 492.42 481.28 485.70 0.1M
2021-08-05 494.52 498.97 486.11 490.73 0.2M
2021-08-04 480.69 493.40 480.69 492.13 0.2M
2021-08-03 478.59 480.16 471.62 479.94 0.2M
2021-08-02 478.51 488.57 475.47 480.00 0.2M
2021-07-30 475.25 479.89 473.23 475.17 0.2M
2021-07-29 471.15 479.36 465.84 475.78 0.2M
2021-07-28 466.63 474.73 465.07 470.94 0.2M
2021-07-27 466.52 468.72 461.49 466.72 0.2M
2021-07-26 471.37 473.52 463.31 466.95 0.2M
2021-07-23 467.93 476.31 464.97 475.19 0.2M
2021-07-22 453.08 468.48 451.81 464.42 0.2M
2021-07-21 467.99 478.76 453.97 455.85 0.3M
2021-07-20 462.22 465.53 459.08 460.50 0.4M
2021-07-19 457.15 466.37 456.76 462.68 0.3M
2021-07-16 455.54 461.92 453.01 459.09 0.2M
2021-07-15 458.00 460.63 453.63 454.67 0.2M
2021-07-14 459.31 462.22 453.75 459.46 0.1M
2021-07-13 459.45 462.48 457.05 459.00 0.1M
2021-07-12 460.22 462.99 457.41 461.82 0.2M
2021-07-09 461.98 465.15 452.46 460.77 0.2M
2021-07-08 448.85 462.37 446.60 459.02 0.3M
2021-07-07 471.64 473.09 441.03 450.08 0.4M
2021-07-06 462.66 473.64 460.61 471.80 0.3M
2021-07-02 465.98 468.16 460.14 463.87 0.1M
2021-07-01 463.60 471.61 462.49 464.21 0.2M
2021-06-30 473.36 473.36 461.35 463.59 0.3M
2021-06-29 469.00 473.81 466.87 472.14 0.2M
2021-06-28 470.24 471.28 465.96 469.62 0.3M
2021-06-25 462.36 468.95 460.49 467.96 0.3M
2021-06-24 460.32 465.09 457.22 461.06 0.2M
2021-06-23 458.22 460.81 456.22 457.82 0.1M
2021-06-22 454.34 460.02 450.90 457.81 0.2M
2021-06-21 449.85 459.40 442.82 455.20 0.2M
2021-06-18 458.50 461.36 446.33 449.54 0.6M
2021-06-17 448.66 466.33 448.66 461.09 0.3M
2021-06-16 453.84 457.76 445.83 449.36 0.2M
2021-06-15 454.71 457.54 451.54 452.52 0.3M
2021-06-14 443.52 455.10 441.29 454.71 0.2M
2021-06-11 435.86 442.99 434.13 440.86 0.2M
2021-06-10 434.80 436.16 431.59 432.89 0.4M
2021-06-09 440.76 443.61 433.26 433.62 0.2M
2021-06-08 450.18 452.14 440.44 440.76 0.2M
2021-06-07 448.47 449.03 441.64 448.59 0.2M
2021-06-04 446.73 450.76 443.12 450.23 0.3M
2021-06-03 449.68 455.86 440.36 444.21 0.4M
2021-06-02 452.67 460.71 450.53 460.46 0.2M
2021-06-01 468.20 471.01 454.10 454.33 0.2M
2021-05-28 461.40 469.95 460.00 466.54 0.3M
2021-05-27 460.62 464.60 455.01 462.03 0.6M
2021-05-26 461.03 466.56 458.76 462.76 0.3M
2021-05-25 456.31 462.68 454.70 458.52 0.3M
2021-05-24 459.11 460.75 454.89 456.40 0.2M
2021-05-21 452.41 458.16 450.35 455.99 0.2M
2021-05-20 445.01 453.55 443.27 450.94 0.2M
2021-05-19 440.81 446.72 435.23 443.14 0.3M
2021-05-18 455.46 456.95 444.67 446.70 0.3M
2021-05-17 455.37 461.00 451.32 455.09 0.4M
2021-05-14 453.12 459.18 443.57 456.30 0.3M
2021-05-13 446.91 455.05 442.59 452.22 0.4M
2021-05-12 445.03 448.67 442.10 444.82 0.4M
2021-05-11 434.44 448.96 431.19 448.04 0.4M
2021-05-10 438.00 446.08 433.32 439.79 0.4M
2021-05-07 444.66 456.66 432.95 437.17 0.6M
2021-05-06 451.34 456.27 434.22 438.61 0.6M
2021-05-05 475.84 476.46 455.94 456.62 0.4M
2021-05-04 487.35 487.35 473.28 474.00 0.3M
2021-05-03 490.37 492.34 487.59 488.68 0.2M
2021-04-30 492.24 492.81 486.04 488.46 0.3M
2021-04-29 487.00 497.75 487.00 495.77 0.2M
2021-04-28 498.08 498.08 486.41 489.37 0.2M
2021-04-27 503.80 505.92 494.13 495.65 0.2M
2021-04-26 509.56 514.61 501.78 505.21 0.2M
2021-04-23 501.50 510.71 492.35 507.46 0.3M
2021-04-22 500.00 509.95 494.71 502.88 0.5M
2021-04-21 529.82 533.36 519.54 523.25 0.2M
2021-04-20 536.00 539.06 528.60 529.12 0.1M
2021-04-19 536.01 540.46 526.13 533.62 0.2M
2021-04-16 544.38 544.38 528.43 534.95 0.3M
2021-04-15 538.49 545.77 535.48 539.15 0.2M
2021-04-14 541.37 544.48 532.03 534.84 0.2M
2021-04-13 536.00 546.16 535.10 539.68 0.3M
2021-04-12 532.40 536.01 523.00 535.45 0.2M
2021-04-09 529.13 536.87 521.44 534.56 0.2M
2021-04-08 527.64 535.53 523.02 531.48 0.2M
2021-04-07 534.62 537.00 511.44 521.01 0.2M
2021-04-06 508.25 535.55 508.25 533.06 0.3M
2021-04-05 522.83 523.00 508.00 520.00 0.2M
2021-04-01 504.06 526.60 502.77 520.28 0.3M
2021-03-31 499.44 510.57 497.48 497.92 0.3M
2021-03-30 515.46 518.63 495.03 495.75 0.2M
2021-03-29 516.11 524.18 507.84 516.68 0.2M
2021-03-26 497.16 519.29 495.38 517.80 0.3M
2021-03-25 500.05 500.62 488.80 497.71 0.3M
2021-03-24 523.75 523.75 496.34 500.93 0.3M
2021-03-23 518.29 530.17 514.52 526.12 0.3M
2021-03-22 507.47 523.07 507.47 521.28 0.2M
2021-03-19 504.74 513.90 500.21 510.12 0.7M
2021-03-18 507.50 517.51 500.00 501.42 0.3M
2021-03-17 515.60 518.79 505.93 513.00 0.3M
2021-03-16 529.77 533.40 511.49 516.91 0.2M
2021-03-15 523.74 534.17 513.22 525.41 0.2M
2021-03-12 522.80 523.91 507.58 518.97 0.2M
2021-03-11 517.12 526.73 515.53 523.82 0.2M
2021-03-10 530.11 530.11 512.48 516.79 0.2M
2021-03-09 518.34 540.40 518.27 524.09 0.4M
2021-03-08 504.99 522.53 496.88 512.97 0.3M
2021-03-05 488.10 506.82 471.04 504.37 0.6M
2021-03-04 505.28 510.60 478.78 484.93 0.5M
2021-03-03 573.89 575.10 508.63 509.35 0.5M
2021-03-02 582.00 587.05 574.22 578.88 0.2M
2021-03-01 564.93 580.99 563.82 579.07 0.2M
2021-02-26 551.67 561.21 543.13 555.94 0.3M
2021-02-25 545.72 557.06 544.09 551.77 0.2M
2021-02-24 544.14 548.73 536.00 545.46 0.2M
2021-02-23 537.86 552.91 530.09 549.14 0.4M
2021-02-22 547.13 547.13 529.24 541.07 0.2M
2021-02-19 548.41 557.99 545.73 550.21 0.2M
2021-02-18 532.75 543.83 531.33 543.69 0.2M
2021-02-17 531.54 541.89 527.53 535.71 0.2M
2021-02-16 556.58 556.58 532.21 537.52 0.3M
2021-02-12 547.52 553.44 544.46 552.55 0.2M
2021-02-11 557.97 560.60 541.35 545.72 0.2M
2021-02-10 561.35 561.35 549.93 553.99 0.2M
2021-02-09 567.07 572.18 552.05 557.76 0.2M
2021-02-08 572.32 576.13 563.33 569.72 0.2M
2021-02-05 570.95 574.99 564.89 571.66 0.2M
2021-02-04 563.99 572.84 558.80 566.20 0.2M
2021-02-03 580.57 587.89 562.21 563.81 0.3M
2021-02-02 568.00 589.25 568.00 580.11 0.3M
2021-02-01 549.55 575.38 544.97 568.73 0.4M
2021-01-29 532.72 542.69 527.34 540.76 0.3M
2021-01-28 530.00 545.98 530.00 536.55 0.4M
2021-01-27 509.56 537.92 501.00 534.43 0.7M
2021-01-26 509.90 513.00 503.25 509.81 0.4M
2021-01-25 510.55 516.14 502.18 509.35 0.3M
2021-01-22 516.98 519.47 509.03 509.70 0.3M
2021-01-21 519.34 519.34 509.11 514.13 0.2M
2021-01-20 515.96 518.50 507.99 517.37 0.3M
2021-01-19 533.51 533.51 509.18 515.89 0.4M
2021-01-15 512.53 529.82 510.01 523.00 0.4M
2021-01-14 536.10 536.10 510.42 512.08 0.3M
2021-01-13 528.18 537.93 520.96 536.32 0.2M
2021-01-12 540.60 545.59 524.77 528.68 0.4M
2021-01-11 548.77 549.81 541.40 543.72 0.2M
2021-01-08 549.86 560.58 546.75 552.09 0.2M
2021-01-07 543.74 557.99 540.46 549.21 0.2M
2021-01-06 545.67 553.88 535.93 545.08 0.4M
2021-01-05 562.84 565.15 545.30 554.25 0.2M
2021-01-04 575.39 583.81 559.07 562.78 0.3M