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
2023-12-29 295.14 297.97 290.10 292.85 0.2M
2023-12-28 295.15 297.35 293.87 296.42 0.1M
2023-12-27 291.00 296.12 291.00 295.83 0.1M
2023-12-26 288.08 292.01 288.08 291.60 0.1M
2023-12-22 286.22 289.38 283.44 288.19 0.2M
2023-12-21 281.49 286.17 278.49 285.68 0.2M
2023-12-20 281.49 286.64 275.97 278.44 0.3M
2023-12-19 282.44 283.72 277.87 281.90 0.3M
2023-12-18 284.55 285.86 275.83 281.95 0.3M
2023-12-15 282.56 282.56 275.92 279.20 0.8M
2023-12-14 273.30 287.99 272.36 284.16 0.6M
2023-12-13 264.53 271.36 263.04 271.13 0.2M
2023-12-12 263.43 264.26 260.77 263.77 0.3M
2023-12-11 261.76 263.86 260.96 263.27 0.3M
2023-12-08 260.00 262.11 259.05 261.68 0.4M
2023-12-07 264.14 270.33 258.51 260.88 0.4M
2023-12-06 253.45 265.09 253.45 262.05 0.8M
2023-12-05 238.56 253.91 238.56 251.27 0.5M
2023-12-04 239.54 242.26 236.61 238.56 0.4M
2023-12-01 240.02 244.18 236.40 240.17 0.3M
2023-11-30 238.83 241.57 236.94 240.12 0.6M
2023-11-29 230.99 238.64 230.83 237.09 0.3M
2023-11-28 230.38 232.81 230.00 230.99 0.2M
2023-11-27 231.15 231.49 228.93 230.28 0.2M
2023-11-24 232.69 233.61 230.57 231.40 0.1M
2023-11-22 233.74 235.85 230.91 234.22 0.2M
2023-11-21 229.29 233.91 226.97 233.74 0.3M
2023-11-20 226.67 230.32 225.09 228.55 0.3M
2023-11-17 229.01 230.58 225.68 228.18 0.2M
2023-11-16 228.47 230.29 226.34 226.70 0.2M
2023-11-15 227.85 229.75 226.10 227.55 0.3M
2023-11-14 226.37 231.28 225.71 228.17 0.3M
2023-11-13 222.55 224.86 218.91 221.50 0.2M
2023-11-10 226.00 226.00 220.47 222.94 0.3M
2023-11-09 223.99 227.55 222.69 226.86 0.4M
2023-11-08 216.06 224.89 214.62 223.01 0.4M
2023-11-07 220.03 220.03 215.72 216.53 0.2M
2023-11-06 222.80 225.56 219.46 220.10 0.4M
2023-11-03 224.83 224.83 218.78 220.07 0.4M
2023-11-02 219.65 223.61 218.83 221.40 0.4M
2023-11-01 213.76 218.07 213.13 217.24 0.5M
2023-10-31 213.55 214.06 208.66 213.75 0.4M
2023-10-30 208.75 215.55 208.67 214.15 0.6M
2023-10-27 214.37 219.98 204.50 206.01 0.6M
2023-10-26 215.59 223.90 208.59 212.60 0.7M
2023-10-25 230.22 234.22 203.21 214.08 1.3M
2023-10-24 235.56 238.08 233.98 235.92 0.4M
2023-10-23 234.28 239.15 232.40 235.29 0.5M
2023-10-20 235.30 237.85 233.22 235.38 0.5M
2023-10-19 236.32 238.18 234.34 234.83 0.3M
2023-10-18 239.81 239.85 236.15 236.44 0.3M
2023-10-17 240.97 243.17 239.50 240.70 0.2M
2023-10-16 241.31 245.98 239.76 242.04 0.5M
2023-10-13 241.40 241.40 235.52 238.78 0.3M
2023-10-12 237.36 241.61 235.96 240.45 0.6M
2023-10-11 233.86 236.80 231.92 236.59 0.4M
2023-10-10 237.33 240.04 232.99 233.67 0.4M
2023-10-09 234.92 239.13 234.67 237.21 0.5M
2023-10-06 233.50 240.25 231.91 238.73 0.9M
2023-10-05 210.82 226.59 210.82 225.61 0.8M
2023-10-04 205.05 214.14 204.42 213.28 0.7M
2023-10-03 208.41 211.39 204.09 204.76 0.3M
2023-10-02 212.96 213.77 208.26 209.95 0.4M
2023-09-29 212.15 216.81 210.07 213.64 1.0M
2023-09-28 202.84 209.49 200.01 209.43 0.6M
2023-09-27 206.41 207.07 201.76 201.78 0.5M
2023-09-26 210.36 210.72 205.45 205.70 0.5M
2023-09-25 213.90 214.35 210.09 211.29 0.3M
2023-09-22 215.61 218.86 215.13 215.97 0.4M
2023-09-21 222.10 223.88 214.99 215.02 0.4M
2023-09-20 224.61 226.06 221.90 223.27 0.3M
2023-09-19 227.44 228.56 223.91 224.15 0.4M
2023-09-18 223.57 227.45 222.35 227.12 0.3M
2023-09-15 230.42 233.51 222.28 224.63 1.5M
2023-09-14 219.99 230.45 219.99 229.04 0.5M
2023-09-13 221.65 226.46 218.70 220.46 0.6M
2023-09-12 224.68 228.92 221.29 222.06 0.5M
2023-09-11 228.49 231.01 223.84 224.77 0.6M
2023-09-08 227.67 228.74 223.87 226.63 0.4M
2023-09-07 226.73 228.16 223.22 227.29 0.6M
2023-09-06 239.78 240.83 227.97 228.86 0.8M
2023-09-05 237.78 246.40 237.66 242.02 0.3M
2023-09-01 243.31 243.31 237.02 238.84 0.2M
2023-08-31 243.67 244.06 240.29 240.93 0.5M
2023-08-30 246.01 246.74 242.60 243.27 0.2M
2023-08-29 246.01 246.44 243.20 246.35 0.3M
2023-08-28 245.24 246.59 242.80 245.88 0.3M
2023-08-25 245.27 246.63 242.80 244.55 0.4M
2023-08-24 250.43 250.64 244.70 245.30 0.5M
2023-08-23 249.55 252.91 249.30 250.43 0.2M
2023-08-22 249.78 251.08 245.79 249.32 0.3M
2023-08-21 247.17 253.11 244.20 250.34 0.4M
2023-08-18 247.42 250.77 246.85 248.20 0.3M
2023-08-17 245.34 250.49 240.76 249.18 0.5M
2023-08-16 235.49 245.62 235.48 245.33 0.4M
2023-08-15 235.69 238.06 232.16 232.57 0.3M
2023-08-14 234.89 241.50 234.13 236.99 0.4M
2023-08-11 237.13 239.10 233.50 234.25 0.2M
2023-08-10 238.75 240.80 235.71 236.63 0.3M
2023-08-09 238.29 241.50 237.94 238.58 0.2M
2023-08-08 241.11 241.11 235.68 237.03 0.4M
2023-08-07 246.36 246.36 242.06 244.38 0.3M
2023-08-04 248.75 250.98 242.43 242.85 0.6M
2023-08-03 257.99 258.67 248.59 248.69 0.5M
2023-08-02 261.23 263.84 259.28 261.30 0.3M
2023-08-01 268.24 269.33 260.44 262.60 0.2M
2023-07-31 271.00 271.71 267.60 269.22 0.3M
2023-07-28 273.95 275.09 270.59 270.97 0.3M
2023-07-27 273.98 276.31 268.50 269.50 0.3M
2023-07-26 269.04 275.14 267.45 274.38 0.2M
2023-07-25 269.83 272.50 267.25 269.44 0.2M
2023-07-24 270.07 274.07 266.94 271.31 0.3M
2023-07-21 267.81 272.96 264.30 270.61 0.4M
2023-07-20 260.90 278.85 260.90 266.90 0.8M
2023-07-19 258.29 261.24 257.38 261.14 0.6M
2023-07-18 254.76 258.62 254.42 256.95 0.4M
2023-07-17 249.55 255.56 247.00 255.30 0.5M
2023-07-14 252.89 253.65 249.99 250.54 0.3M
2023-07-13 251.34 253.98 249.39 252.13 0.5M
2023-07-12 249.39 250.93 246.18 250.78 0.4M
2023-07-11 246.70 249.68 244.97 246.96 0.3M
2023-07-10 246.73 249.75 245.24 247.20 0.5M
2023-07-07 250.50 252.02 247.35 248.10 0.3M
2023-07-06 255.38 256.70 247.69 250.60 0.6M
2023-07-05 261.78 261.78 255.02 258.38 0.3M
2023-07-03 261.84 264.04 260.67 262.15 0.2M
2023-06-30 263.52 264.61 259.27 261.42 0.3M
2023-06-29 256.90 263.72 255.38 261.98 0.6M
2023-06-28 260.24 261.14 257.24 257.89 0.3M
2023-06-27 263.61 266.14 259.32 259.37 0.3M
2023-06-26 262.62 264.94 261.03 262.76 0.2M
2023-06-23 263.00 265.84 262.54 263.00 0.3M
2023-06-22 267.48 268.95 263.40 265.44 0.3M
2023-06-21 272.68 274.46 266.72 266.90 0.3M
2023-06-20 274.97 275.93 270.28 274.47 0.3M
2023-06-16 282.91 282.91 274.34 277.15 1.2M
2023-06-15 274.52 282.67 274.25 280.21 0.4M
2023-06-14 268.81 276.37 266.62 276.15 0.4M
2023-06-13 273.18 274.16 267.34 267.98 0.4M
2023-06-12 276.56 276.56 267.51 270.31 0.3M
2023-06-09 276.24 278.87 273.03 276.65 0.3M
2023-06-08 270.54 278.02 269.65 276.43 0.3M
2023-06-07 265.96 272.87 264.66 271.56 0.3M
2023-06-06 271.73 275.19 264.53 266.33 0.6M
2023-06-05 279.14 279.14 268.49 273.89 0.5M
2023-06-02 277.59 282.89 275.17 281.51 0.3M
2023-06-01 273.70 277.43 272.85 277.33 0.3M
2023-05-31 277.97 278.58 270.59 272.41 0.9M
2023-05-30 279.33 281.79 277.83 278.92 0.4M
2023-05-26 274.35 279.44 273.63 279.28 0.2M
2023-05-25 276.33 276.33 271.95 274.64 0.2M
2023-05-24 278.35 279.28 275.08 276.15 0.2M
2023-05-23 284.05 284.80 277.36 278.49 0.4M
2023-05-22 285.48 289.62 284.41 286.60 0.3M
2023-05-19 289.22 289.22 282.79 284.59 0.5M
2023-05-18 288.09 289.88 283.90 288.03 0.2M
2023-05-17 290.27 292.00 287.39 289.66 0.2M
2023-05-16 291.34 292.86 288.87 291.46 0.3M
2023-05-15 299.31 301.22 293.38 293.57 0.3M
2023-05-12 300.72 303.85 297.95 299.23 0.1M
2023-05-11 300.81 302.90 297.04 300.25 0.2M
2023-05-10 302.34 303.77 299.00 301.18 0.3M
2023-05-09 297.62 301.33 297.24 299.77 0.2M
2023-05-08 299.77 301.17 297.84 299.49 0.2M
2023-05-05 298.71 300.42 296.34 300.33 0.2M
2023-05-04 298.48 301.27 294.25 297.09 0.3M
2023-05-03 316.07 316.07 297.24 298.56 0.5M
2023-05-02 316.63 320.23 312.76 319.07 0.3M
2023-05-01 318.16 322.25 315.73 317.29 0.3M
2023-04-28 312.99 318.98 311.28 318.37 0.3M
2023-04-27 312.20 314.99 301.92 313.16 0.3M
2023-04-26 324.97 324.97 308.05 310.54 0.4M
2023-04-25 318.13 319.06 311.97 315.76 0.5M
2023-04-24 327.10 329.15 318.56 320.17 0.4M
2023-04-21 331.89 333.06 326.05 327.01 0.4M
2023-04-20 335.37 336.56 330.85 332.70 0.3M
2023-04-19 334.38 339.43 332.99 335.81 0.4M
2023-04-18 340.48 341.92 335.00 336.84 0.3M
2023-04-17 334.70 340.52 334.45 340.19 0.3M
2023-04-14 340.50 344.44 334.93 336.00 0.3M
2023-04-13 339.72 343.40 337.39 340.50 0.3M
2023-04-12 340.15 342.30 334.18 337.59 0.4M
2023-04-11 335.70 340.92 333.90 338.37 0.3M
2023-04-10 339.90 343.13 333.77 335.70 0.4M
2023-04-06 334.59 345.09 332.30 343.29 0.5M
2023-04-05 386.75 387.87 335.59 337.74 1.0M
2023-04-04 388.18 399.78 386.14 392.29 0.4M
2023-04-03 388.07 390.70 387.53 389.16 0.2M
2023-03-31 389.52 392.07 383.42 391.29 0.4M
2023-03-30 387.93 392.68 387.44 387.86 0.4M
2023-03-29 385.29 387.54 379.01 384.52 0.2M
2023-03-28 382.29 390.00 381.15 382.54 0.2M
2023-03-27 387.70 390.00 378.86 381.09 0.3M
2023-03-24 380.91 386.00 379.40 385.99 0.2M
2023-03-23 378.37 386.14 375.04 383.21 0.3M
2023-03-22 384.50 388.40 377.11 377.46 0.3M
2023-03-21 390.00 394.61 381.64 384.50 0.4M
2023-03-20 389.04 391.94 382.07 386.59 0.4M
2023-03-17 388.70 397.27 386.55 389.77 1.4M
2023-03-16 380.35 390.43 375.38 388.35 0.6M
2023-03-15 367.80 381.22 367.80 379.87 0.6M
2023-03-14 367.53 371.94 364.13 371.52 0.4M
2023-03-13 342.34 368.54 341.07 364.33 0.6M
2023-03-10 353.09 359.97 345.57 346.73 0.4M
2023-03-09 358.90 361.31 351.47 353.35 0.2M
2023-03-08 358.05 362.22 357.94 359.09 0.2M
2023-03-07 367.59 368.02 357.68 359.31 0.3M
2023-03-06 368.55 375.07 365.51 366.92 0.3M
2023-03-03 356.50 369.99 356.29 369.52 0.3M
2023-03-02 347.94 355.51 347.32 354.78 0.2M
2023-03-01 340.34 347.27 335.75 347.27 0.3M
2023-02-28 343.40 346.27 340.11 341.45 0.5M
2023-02-27 349.71 353.00 342.19 342.37 0.3M
2023-02-24 346.78 354.64 344.95 346.62 0.3M
2023-02-23 355.18 355.18 346.78 347.86 0.2M
2023-02-22 357.46 359.44 349.88 351.44 0.2M
2023-02-21 352.88 359.29 352.03 355.25 0.2M
2023-02-17 357.56 361.33 353.97 355.17 0.2M
2023-02-16 354.29 362.16 353.62 359.54 0.2M
2023-02-15 353.57 359.61 353.57 358.53 0.2M
2023-02-14 353.26 359.29 353.26 356.08 0.2M
2023-02-13 352.23 356.33 349.89 353.87 0.2M
2023-02-10 349.75 352.60 344.05 350.19 0.3M
2023-02-09 356.95 359.20 351.44 352.31 0.3M
2023-02-08 353.66 356.79 349.24 355.03 0.3M
2023-02-07 349.76 357.64 347.68 355.84 0.3M
2023-02-06 342.69 354.12 341.51 350.72 0.4M
2023-02-03 369.10 370.00 344.74 345.90 0.7M
2023-02-02 379.97 389.57 375.26 379.94 0.4M
2023-02-01 363.85 377.10 363.63 377.00 0.4M
2023-01-31 365.94 368.54 362.28 363.85 0.8M
2023-01-30 370.93 371.53 363.73 367.16 0.4M
2023-01-27 368.72 375.73 364.44 372.37 0.3M
2023-01-26 368.65 369.96 361.11 369.35 0.5M
2023-01-25 327.08 364.72 325.08 363.28 0.8M
2023-01-24 333.87 335.68 324.57 329.52 0.4M
2023-01-23 335.87 337.25 330.85 334.04 0.3M
2023-01-20 328.97 336.99 325.99 335.98 0.3M
2023-01-19 326.98 332.39 326.83 327.13 0.2M
2023-01-18 329.18 331.67 327.66 328.78 0.2M
2023-01-17 329.02 333.23 326.64 328.04 0.3M
2023-01-13 322.00 330.17 322.00 329.02 0.3M
2023-01-12 328.90 329.26 321.29 323.61 0.3M
2023-01-11 322.83 327.50 317.05 327.26 0.3M
2023-01-10 318.55 322.40 317.86 321.12 0.3M
2023-01-09 314.34 324.07 313.54 319.10 0.6M
2023-01-06 300.41 315.10 297.91 314.00 0.5M
2023-01-05 284.90 298.48 284.47 298.23 0.5M
2023-01-04 288.11 290.97 282.37 286.77 0.2M
2023-01-03 281.87 285.91 277.79 284.87 0.2M