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
2022-12-30 279.70 282.22 275.83 278.89 0.1M
2022-12-29 278.63 285.57 278.60 283.33 0.1M
2022-12-28 279.81 281.63 275.88 276.45 0.1M
2022-12-27 280.45 281.54 277.56 279.85 0.2M
2022-12-23 280.67 282.60 277.24 280.85 0.2M
2022-12-22 274.81 281.84 274.65 281.76 0.3M
2022-12-21 269.75 278.75 267.95 277.98 0.4M
2022-12-20 270.19 270.40 264.94 266.65 0.2M
2022-12-19 277.33 279.88 270.90 271.48 0.3M
2022-12-16 277.00 280.78 274.91 278.59 0.6M
2022-12-15 282.75 284.55 277.49 278.54 0.3M
2022-12-14 288.00 293.42 284.63 285.53 0.3M
2022-12-13 295.06 295.89 285.85 289.44 0.4M
2022-12-12 280.00 287.81 276.94 286.75 0.4M
2022-12-09 283.16 284.88 278.87 280.93 0.3M
2022-12-08 277.07 285.02 275.35 283.16 0.4M
2022-12-07 284.17 287.00 271.77 275.14 0.4M
2022-12-06 283.91 288.37 281.59 285.05 0.5M
2022-12-05 279.89 286.89 278.62 284.78 0.6M
2022-12-02 268.98 281.63 268.11 281.16 0.5M
2022-12-01 269.37 277.30 268.58 273.27 0.4M
2022-11-30 257.34 269.07 253.96 267.92 0.6M
2022-11-29 254.56 260.19 252.78 256.08 0.2M
2022-11-28 255.93 256.72 254.07 254.62 0.2M
2022-11-25 256.81 257.66 255.29 256.84 0.1M
2022-11-23 257.15 259.12 252.05 256.81 0.2M
2022-11-22 256.90 257.88 254.36 256.28 0.2M
2022-11-21 259.77 262.70 254.51 255.88 0.2M
2022-11-18 259.89 263.06 257.09 259.79 0.3M
2022-11-17 258.35 259.29 253.15 256.51 0.2M
2022-11-16 265.10 265.10 261.59 262.24 0.3M
2022-11-15 270.75 270.75 260.41 264.70 0.3M
2022-11-14 283.15 283.36 266.45 266.59 0.6M
2022-11-11 276.99 284.49 270.61 283.30 0.5M
2022-11-10 261.55 277.56 261.55 277.47 0.7M
2022-11-09 245.96 254.18 244.62 251.92 0.6M
2022-11-08 238.83 250.35 238.04 246.89 0.5M
2022-11-07 235.34 238.44 233.53 238.19 0.2M
2022-11-04 230.47 235.51 227.38 233.99 0.6M
2022-11-03 230.17 232.51 227.99 228.87 0.3M
2022-11-02 238.57 238.92 228.39 232.09 0.4M
2022-11-01 244.89 246.16 238.54 238.57 0.3M
2022-10-31 244.14 246.63 241.72 244.04 0.3M
2022-10-28 236.50 245.94 233.52 244.57 0.5M
2022-10-27 238.86 242.68 234.79 237.80 0.4M
2022-10-26 247.59 247.61 238.04 238.30 0.5M
2022-10-25 242.62 247.98 242.42 246.77 0.8M
2022-10-24 242.75 244.69 238.84 241.87 0.3M
2022-10-21 231.40 243.50 230.69 243.02 0.4M
2022-10-20 234.69 238.98 230.48 231.48 0.3M
2022-10-19 239.00 244.92 231.04 233.47 0.4M
2022-10-18 241.97 243.58 238.50 241.16 0.4M
2022-10-17 233.47 237.96 233.47 235.86 0.3M
2022-10-14 242.11 243.73 229.32 229.77 0.3M
2022-10-13 230.78 239.92 228.73 238.90 0.3M
2022-10-12 233.16 239.81 230.60 237.15 0.3M
2022-10-11 231.94 234.97 228.65 231.60 0.3M
2022-10-10 236.80 236.80 231.18 232.81 0.3M
2022-10-07 235.30 236.15 233.35 235.62 0.3M
2022-10-06 239.69 241.42 236.97 238.25 0.2M
2022-10-05 234.24 241.01 233.36 239.54 0.3M
2022-10-04 234.37 236.48 233.85 236.14 0.3M
2022-10-03 223.27 231.73 220.50 231.59 0.4M
2022-09-30 223.66 229.08 221.28 222.49 0.4M
2022-09-29 221.94 226.92 219.41 224.60 0.4M
2022-09-28 221.13 225.29 217.44 223.16 0.3M
2022-09-27 227.02 228.19 218.36 219.06 0.2M
2022-09-26 226.74 229.37 223.79 225.39 0.2M
2022-09-23 227.34 229.45 225.02 227.48 0.3M
2022-09-22 233.37 233.37 227.63 227.90 0.3M
2022-09-21 238.60 242.90 233.26 234.39 0.3M
2022-09-20 236.57 238.25 231.26 235.80 0.4M
2022-09-19 248.24 248.98 236.34 238.53 0.5M
2022-09-16 256.00 260.89 251.42 252.10 1.2M
2022-09-15 262.16 265.95 254.14 256.81 0.4M
2022-09-14 261.50 265.59 258.44 262.93 0.4M
2022-09-13 258.44 265.74 255.09 261.54 0.4M
2022-09-12 267.54 273.16 263.50 264.03 0.4M
2022-09-09 257.90 266.13 256.26 265.93 0.4M
2022-09-08 246.01 257.10 243.41 256.94 0.3M
2022-09-07 241.41 248.40 235.42 247.72 0.4M
2022-09-06 250.83 252.27 241.85 242.58 0.5M
2022-09-02 253.84 257.08 249.24 249.91 0.3M
2022-09-01 247.22 251.54 240.32 251.32 0.4M
2022-08-31 246.65 249.87 244.06 248.59 0.4M
2022-08-30 244.98 246.38 239.51 244.00 0.9M
2022-08-29 244.21 246.27 241.71 242.48 0.5M
2022-08-26 256.79 257.26 244.89 244.95 0.3M
2022-08-25 255.13 256.34 252.65 255.99 0.3M
2022-08-24 251.91 255.69 250.00 254.03 0.4M
2022-08-23 257.29 257.29 251.34 251.75 0.3M
2022-08-22 260.00 260.32 256.46 258.07 0.3M
2022-08-19 269.82 269.82 261.24 262.31 0.2M
2022-08-18 274.57 275.33 270.78 272.53 0.1M
2022-08-17 273.79 274.73 266.55 274.25 0.2M
2022-08-16 274.29 278.87 271.66 277.52 0.1M
2022-08-15 272.19 279.75 271.13 276.58 0.2M
2022-08-12 268.13 271.17 266.46 270.86 0.2M
2022-08-11 271.79 273.00 265.74 265.99 0.2M
2022-08-10 269.95 272.85 267.31 269.73 0.3M
2022-08-09 268.91 270.63 261.49 265.23 0.4M
2022-08-08 266.00 270.22 264.84 268.91 0.4M
2022-08-05 268.37 269.76 262.84 264.23 0.2M
2022-08-04 266.41 273.27 264.40 269.43 0.3M
2022-08-03 270.05 270.15 259.01 266.39 0.4M
2022-08-02 268.99 277.49 267.39 271.79 0.2M
2022-08-01 269.88 274.15 266.68 269.40 0.3M
2022-07-29 266.73 271.04 264.94 270.78 0.3M
2022-07-28 259.33 268.78 256.73 267.39 0.4M
2022-07-27 258.10 260.59 255.62 258.23 0.3M
2022-07-26 262.20 263.62 256.08 256.37 0.3M
2022-07-25 270.78 271.18 261.95 264.71 0.5M
2022-07-22 272.81 277.83 268.94 270.84 0.4M
2022-07-21 268.94 272.45 262.35 270.67 0.6M
2022-07-20 266.51 273.93 261.40 267.41 0.5M
2022-07-19 268.47 275.14 264.28 274.74 0.5M
2022-07-18 267.59 273.09 265.31 266.92 0.3M
2022-07-15 261.91 267.39 260.22 266.57 0.3M
2022-07-14 257.79 261.05 254.72 260.30 0.3M
2022-07-13 253.47 262.69 252.20 259.46 0.2M
2022-07-12 263.62 267.37 256.07 256.67 0.2M
2022-07-11 263.51 265.51 260.65 261.86 0.2M
2022-07-08 266.52 271.54 263.72 266.11 0.2M
2022-07-07 258.28 268.04 258.28 267.58 0.3M
2022-07-06 266.43 267.12 258.36 259.63 0.4M
2022-07-05 257.95 264.79 254.27 264.77 0.4M
2022-07-01 257.50 258.79 249.70 257.77 0.4M
2022-06-30 259.88 263.14 254.77 256.01 0.4M
2022-06-29 266.87 268.34 259.50 260.49 0.3M
2022-06-28 272.53 273.93 260.60 265.63 0.4M
2022-06-27 278.07 278.07 270.15 272.00 0.3M
2022-06-24 275.44 280.27 272.37 277.64 1.0M
2022-06-23 270.61 274.60 269.25 272.73 0.2M
2022-06-22 265.16 271.81 262.04 269.04 0.2M
2022-06-21 267.19 269.24 263.07 265.74 0.2M
2022-06-17 269.00 273.26 263.34 264.21 0.5M
2022-06-16 264.15 270.21 259.96 269.12 0.2M
2022-06-15 270.22 273.91 266.38 270.04 0.2M
2022-06-14 268.16 271.40 267.20 268.48 0.2M
2022-06-13 266.10 270.97 265.03 267.78 0.2M
2022-06-10 269.65 274.82 265.89 273.89 0.2M
2022-06-09 281.65 281.65 273.93 274.01 0.2M
2022-06-08 282.72 283.63 278.51 281.01 0.3M
2022-06-07 278.94 285.23 277.66 284.49 0.1M
2022-06-06 283.90 288.79 280.86 281.43 0.2M
2022-06-03 285.48 285.48 277.36 278.48 0.3M
2022-06-02 278.29 287.64 275.04 287.39 0.2M
2022-06-01 279.68 285.77 275.30 276.91 0.3M
2022-05-31 284.34 286.18 275.30 281.68 0.6M
2022-05-27 284.55 290.59 284.54 287.89 0.2M
2022-05-26 278.75 283.05 276.70 282.12 0.2M
2022-05-25 276.28 279.81 273.38 276.54 0.3M
2022-05-24 280.28 281.15 272.59 279.02 0.3M
2022-05-23 280.25 286.45 273.55 282.85 0.5M
2022-05-20 269.04 279.68 268.80 279.31 0.4M
2022-05-19 250.18 270.89 249.97 267.94 0.4M
2022-05-18 257.08 258.99 249.01 250.18 0.3M
2022-05-17 259.88 262.05 256.10 260.31 0.2M
2022-05-16 261.46 264.39 256.71 257.90 0.3M
2022-05-13 260.21 265.75 259.13 263.38 0.3M
2022-05-12 251.47 259.80 250.10 257.26 0.2M
2022-05-11 254.10 258.87 250.41 252.97 0.2M
2022-05-10 260.00 260.91 249.89 255.52 0.3M
2022-05-09 260.73 264.38 255.87 257.01 0.6M
2022-05-06 274.00 274.00 262.50 265.04 0.4M
2022-05-05 276.84 282.16 270.97 275.97 0.5M
2022-05-04 266.38 283.46 264.89 280.74 0.7M
2022-05-03 260.85 267.94 258.01 265.08 0.4M
2022-05-02 265.13 269.46 257.70 261.45 0.4M
2022-04-29 269.20 273.71 263.36 263.61 0.4M
2022-04-28 262.48 273.32 259.10 271.53 0.4M
2022-04-27 260.73 264.92 260.73 261.27 0.4M
2022-04-26 269.68 270.00 260.33 260.81 0.4M
2022-04-25 263.86 270.33 261.06 267.95 0.4M
2022-04-22 272.95 276.80 265.40 265.93 0.5M
2022-04-21 278.72 280.08 271.30 272.88 0.6M
2022-04-20 261.05 279.12 261.05 273.93 0.9M
2022-04-19 258.07 263.84 256.78 263.71 1.3M
2022-04-18 264.21 265.43 256.26 257.12 0.4M
2022-04-14 274.51 276.92 265.30 265.45 0.3M
2022-04-13 273.02 276.09 269.67 271.58 0.7M
2022-04-12 281.67 285.68 273.52 273.95 0.4M
2022-04-11 278.10 285.62 277.93 280.84 0.5M
2022-04-08 285.19 290.84 280.70 281.06 0.3M
2022-04-07 286.50 294.69 279.43 287.24 0.6M
2022-04-06 301.46 307.09 283.78 287.83 1.0M
2022-04-05 330.43 332.33 305.93 307.60 0.9M
2022-04-04 341.45 350.43 341.04 345.51 0.4M
2022-04-01 341.21 345.68 332.67 339.44 0.3M
2022-03-31 346.63 352.51 339.12 340.20 0.4M
2022-03-30 356.01 356.50 345.45 346.91 0.3M
2022-03-29 362.90 368.08 353.76 357.31 0.3M
2022-03-28 353.47 359.76 351.31 359.74 0.3M
2022-03-25 358.70 358.70 351.65 351.89 0.3M
2022-03-24 346.80 355.97 344.54 353.60 0.2M
2022-03-23 350.44 356.88 341.75 346.61 0.3M
2022-03-22 348.73 355.25 342.72 352.45 0.4M
2022-03-21 353.30 355.85 345.32 348.68 0.3M
2022-03-18 354.76 357.13 350.74 353.84 0.5M
2022-03-17 352.69 357.51 350.69 354.34 0.3M
2022-03-16 352.21 360.10 345.45 354.41 0.3M
2022-03-15 346.30 350.91 343.00 347.51 0.2M
2022-03-14 346.27 350.64 341.01 343.84 0.2M
2022-03-11 345.72 346.04 340.74 342.59 0.2M
2022-03-10 350.43 382.67 333.11 342.80 0.3M
2022-03-09 345.81 350.21 339.93 348.44 0.3M
2022-03-08 351.75 352.55 340.16 340.96 0.3M
2022-03-07 369.56 371.61 353.70 353.99 0.4M
2022-03-04 361.16 369.66 355.63 368.33 0.3M
2022-03-03 378.97 379.01 356.50 360.68 0.4M
2022-03-02 380.08 380.10 370.79 378.56 0.2M
2022-03-01 380.00 390.13 376.68 379.89 0.3M
2022-02-28 376.22 385.79 376.22 381.43 0.3M
2022-02-25 377.33 380.73 371.49 379.32 0.2M
2022-02-24 358.70 378.06 355.54 377.00 0.2M
2022-02-23 374.67 377.59 367.93 368.42 0.2M
2022-02-22 370.19 378.44 366.48 373.15 0.2M
2022-02-18 375.23 381.11 366.75 372.01 0.2M
2022-02-17 371.79 378.91 368.77 374.88 0.1M
2022-02-16 381.20 382.50 370.82 374.78 0.2M
2022-02-15 371.80 382.13 371.80 381.84 0.2M
2022-02-14 377.84 381.34 368.15 370.33 0.3M
2022-02-11 371.22 378.97 366.74 378.00 0.4M
2022-02-10 364.80 372.90 364.09 369.83 0.3M
2022-02-09 371.62 375.96 365.34 370.98 0.3M
2022-02-08 365.17 368.88 355.44 368.09 0.4M
2022-02-07 366.89 378.58 366.89 370.35 0.3M
2022-02-04 346.91 372.37 346.41 366.71 0.4M
2022-02-03 341.05 352.31 336.04 349.92 0.2M
2022-02-02 379.44 379.44 342.65 344.26 0.3M
2022-02-01 344.63 353.24 340.52 350.72 0.3M
2022-01-31 337.60 344.73 336.10 344.48 0.4M
2022-01-28 331.43 336.40 321.17 335.31 0.4M
2022-01-27 329.65 338.54 323.75 330.12 0.5M
2022-01-26 372.99 372.99 330.55 332.65 0.6M
2022-01-25 360.64 360.64 346.96 352.01 0.4M
2022-01-24 360.14 366.48 352.56 365.22 0.3M
2022-01-21 370.25 372.51 362.36 364.58 0.3M
2022-01-20 377.50 378.63 368.49 369.29 0.3M
2022-01-19 360.50 373.72 360.50 373.42 0.3M
2022-01-18 366.28 367.32 359.29 364.91 0.3M
2022-01-14 360.25 372.10 357.81 371.54 0.3M
2022-01-13 370.83 375.36 362.89 363.92 0.2M
2022-01-12 378.66 379.97 368.35 371.37 0.2M
2022-01-11 380.66 383.97 373.00 380.54 0.2M
2022-01-10 375.89 381.09 368.21 380.81 0.2M
2022-01-07 372.21 380.05 371.57 378.74 0.2M
2022-01-06 373.08 377.00 367.65 373.35 0.2M
2022-01-05 391.88 395.67 378.65 379.03 0.2M
2022-01-04 396.03 400.34 385.20 394.37 0.3M
2022-01-03 411.09 412.79 395.14 396.83 0.2M