Nasdaq-100 Mini

MNX1
🏛️ usa →
2,450.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,441.01 2,441.01 2,439.03 2,439.05 0.0K
09:31 2,438.95 2,440.88 2,438.19 2,440.74 0.0K
09:32 2,441.13 2,446.15 2,441.13 2,446.15 0.0K
09:33 2,446.04 2,447.40 2,446.01 2,447.20 0.0K
09:34 2,446.84 2,447.18 2,446.54 2,446.71 0.0K
09:35 2,446.48 2,447.85 2,446.40 2,446.45 0.0K
09:36 2,446.36 2,447.42 2,445.44 2,445.95 0.0K
09:37 2,446.79 2,447.44 2,446.58 2,446.90 0.0K
09:38 2,446.44 2,447.67 2,446.44 2,447.21 0.0K
09:39 2,446.66 2,447.71 2,446.52 2,446.83 0.0K
09:40 2,447.02 2,447.53 2,444.90 2,444.90 0.0K
09:41 2,444.89 2,446.31 2,444.41 2,444.66 0.0K
09:42 2,444.51 2,446.97 2,444.51 2,446.97 0.0K
09:43 2,447.16 2,448.36 2,446.14 2,446.14 0.0K
09:44 2,446.28 2,446.63 2,444.36 2,444.36 0.0K
09:45 2,444.58 2,444.58 2,442.36 2,443.51 0.0K
09:46 2,443.97 2,445.98 2,443.96 2,445.98 0.0K
09:47 2,446.21 2,447.40 2,446.21 2,446.81 0.0K
09:48 2,446.93 2,447.81 2,446.53 2,447.09 0.0K
09:49 2,447.47 2,448.01 2,446.98 2,447.40 0.0K
09:50 2,447.42 2,448.51 2,446.90 2,446.90 0.0K
09:51 2,446.55 2,446.55 2,445.34 2,445.42 0.0K
09:52 2,445.61 2,446.15 2,445.61 2,445.69 0.0K
09:53 2,445.79 2,446.50 2,445.62 2,446.50 0.0K
09:54 2,446.81 2,447.13 2,446.06 2,446.19 0.0K
09:55 2,446.46 2,446.46 2,445.15 2,445.19 0.0K
09:56 2,445.52 2,447.05 2,445.52 2,446.99 0.0K
09:57 2,447.02 2,448.12 2,447.02 2,447.56 0.0K
09:58 2,447.55 2,448.01 2,447.55 2,447.69 0.0K
09:59 2,447.65 2,447.95 2,447.30 2,447.95 0.0K
10:00 2,447.95 2,449.86 2,447.95 2,449.37 0.0K
10:01 2,449.42 2,450.52 2,449.26 2,450.29 0.0K
10:02 2,450.15 2,450.15 2,448.34 2,448.34 0.0K
10:03 2,448.41 2,448.41 2,446.02 2,446.02 0.0K
10:04 2,445.91 2,445.91 2,444.75 2,444.75 0.0K
10:05 2,444.97 2,445.24 2,444.05 2,444.25 0.0K
10:06 2,444.27 2,444.31 2,441.35 2,441.35 0.0K
10:07 2,441.21 2,441.21 2,438.81 2,439.37 0.0K
10:08 2,439.42 2,441.15 2,438.99 2,440.96 0.0K
10:09 2,440.09 2,440.34 2,439.43 2,439.65 0.0K
10:10 2,439.93 2,440.84 2,438.78 2,438.78 0.0K
10:11 2,439.07 2,439.10 2,437.52 2,437.66 0.0K
10:12 2,437.85 2,439.36 2,437.85 2,439.22 0.0K
10:13 2,439.16 2,439.16 2,436.98 2,436.98 0.0K
10:14 2,437.43 2,438.76 2,437.43 2,438.43 0.0K
10:15 2,438.23 2,438.23 2,436.23 2,436.31 0.0K
10:16 2,436.73 2,437.92 2,436.73 2,437.31 0.0K
10:17 2,437.28 2,438.29 2,437.28 2,438.06 0.0K
10:18 2,437.81 2,438.08 2,436.59 2,436.83 0.0K
10:19 2,436.86 2,437.87 2,436.77 2,437.87 0.0K
10:20 2,437.65 2,437.92 2,437.16 2,437.86 0.0K
10:21 2,437.95 2,437.95 2,435.80 2,436.15 0.0K
10:22 2,436.38 2,436.38 2,435.38 2,435.38 0.0K
10:23 2,435.48 2,436.60 2,435.31 2,436.14 0.0K
10:24 2,436.17 2,436.20 2,434.47 2,434.56 0.0K
10:25 2,434.50 2,434.50 2,432.10 2,432.38 0.0K
10:26 2,432.36 2,432.47 2,430.57 2,430.57 0.0K
10:27 2,430.63 2,430.91 2,429.86 2,430.42 0.0K
10:28 2,430.46 2,431.79 2,430.21 2,431.79 0.0K
10:29 2,431.74 2,433.91 2,431.74 2,433.72 0.0K
10:30 2,434.04 2,434.04 2,432.42 2,433.51 0.0K
10:31 2,433.25 2,433.25 2,432.18 2,433.01 0.0K
10:32 2,433.08 2,433.70 2,431.97 2,432.44 0.0K
10:33 2,432.51 2,432.98 2,431.83 2,432.36 0.0K
10:34 2,432.25 2,432.73 2,432.05 2,432.46 0.0K
10:35 2,432.28 2,433.14 2,431.79 2,433.08 0.0K
10:36 2,433.11 2,434.50 2,433.04 2,433.85 0.0K
10:37 2,433.79 2,434.61 2,433.79 2,434.61 0.0K
10:38 2,434.73 2,437.44 2,434.69 2,437.38 0.0K
10:39 2,437.56 2,438.47 2,437.54 2,438.47 0.0K
10:40 2,438.23 2,439.65 2,437.99 2,439.64 0.0K
10:41 2,439.79 2,440.23 2,439.77 2,440.17 0.0K
10:42 2,440.35 2,441.07 2,439.74 2,440.91 0.0K
10:43 2,441.02 2,441.15 2,440.05 2,440.77 0.0K
10:44 2,440.73 2,440.73 2,440.04 2,440.04 0.0K
10:45 2,440.26 2,440.59 2,437.99 2,437.99 0.0K
10:46 2,437.89 2,438.56 2,437.79 2,438.03 0.0K
10:47 2,438.12 2,438.23 2,436.53 2,436.65 0.0K
10:48 2,436.65 2,436.82 2,436.32 2,436.52 0.0K
10:49 2,436.53 2,436.55 2,434.67 2,434.67 0.0K
10:50 2,434.15 2,434.15 2,433.10 2,433.10 0.0K
10:51 2,432.97 2,435.29 2,432.97 2,435.19 0.0K
10:52 2,435.17 2,435.79 2,435.07 2,435.31 0.0K
10:53 2,435.41 2,436.59 2,435.41 2,435.54 0.0K
10:54 2,435.66 2,435.85 2,435.57 2,435.72 0.0K
10:55 2,435.74 2,437.11 2,435.63 2,437.11 0.0K
10:56 2,437.10 2,437.22 2,435.43 2,435.91 0.0K
10:57 2,435.82 2,436.61 2,435.82 2,435.93 0.0K
10:58 2,435.85 2,436.18 2,435.68 2,435.74 0.0K
10:59 2,435.72 2,435.89 2,434.00 2,434.21 0.0K
11:00 2,434.36 2,434.91 2,434.32 2,434.47 0.0K
11:01 2,434.31 2,434.58 2,433.92 2,434.55 0.0K
11:02 2,434.38 2,435.28 2,434.38 2,435.07 0.0K
11:03 2,435.15 2,436.50 2,435.08 2,436.07 0.0K
11:04 2,436.18 2,436.94 2,435.90 2,436.08 0.0K
11:05 2,436.04 2,436.28 2,435.00 2,435.00 0.0K
11:06 2,434.90 2,436.32 2,434.76 2,435.35 0.0K
11:07 2,435.31 2,436.35 2,435.31 2,436.31 0.0K
11:08 2,436.34 2,436.53 2,435.72 2,435.96 0.0K
11:09 2,436.00 2,436.09 2,435.40 2,435.49 0.0K
11:10 2,435.53 2,435.90 2,434.29 2,434.29 0.0K
11:11 2,434.42 2,434.73 2,434.12 2,434.12 0.0K
11:12 2,434.17 2,434.21 2,433.62 2,433.74 0.0K
11:13 2,433.86 2,434.39 2,433.80 2,433.98 0.0K
11:14 2,433.99 2,434.11 2,433.17 2,433.17 0.0K
11:15 2,433.17 2,433.43 2,432.65 2,433.24 0.0K
11:16 2,433.16 2,435.05 2,433.16 2,435.01 0.0K
11:17 2,434.98 2,435.80 2,434.62 2,435.79 0.0K
11:18 2,435.70 2,436.29 2,435.65 2,436.29 0.0K
11:19 2,436.44 2,437.66 2,436.30 2,437.57 0.0K
11:20 2,437.57 2,438.04 2,437.56 2,437.56 0.0K
11:21 2,437.46 2,437.53 2,436.18 2,436.55 0.0K
11:22 2,436.55 2,436.56 2,435.58 2,436.40 0.0K
11:23 2,436.72 2,436.73 2,435.26 2,435.66 0.0K
11:24 2,435.44 2,436.12 2,435.01 2,436.05 0.0K
11:25 2,436.11 2,438.16 2,436.11 2,438.16 0.0K
11:26 2,438.20 2,438.99 2,438.16 2,438.92 0.0K
11:27 2,438.95 2,439.56 2,438.95 2,439.56 0.0K
11:28 2,439.83 2,440.23 2,439.75 2,439.75 0.0K
11:29 2,439.87 2,440.46 2,439.87 2,440.46 0.0K
11:30 2,440.43 2,440.83 2,440.35 2,440.53 0.0K
11:31 2,440.45 2,440.72 2,439.58 2,439.58 0.0K
11:32 2,439.59 2,439.96 2,439.54 2,439.80 0.0K
11:33 2,439.90 2,439.96 2,438.61 2,438.96 0.0K
11:34 2,439.04 2,439.64 2,439.02 2,439.58 0.0K
11:35 2,439.61 2,439.68 2,438.84 2,438.88 0.0K
11:36 2,439.08 2,439.69 2,439.08 2,439.58 0.0K
11:37 2,439.66 2,439.66 2,438.21 2,438.24 0.0K
11:38 2,437.84 2,437.84 2,436.86 2,436.86 0.0K
11:39 2,436.92 2,436.98 2,436.67 2,436.86 0.0K
11:40 2,437.02 2,437.85 2,437.02 2,437.39 0.0K
11:41 2,437.54 2,437.76 2,437.04 2,437.76 0.0K
11:42 2,437.75 2,437.75 2,436.91 2,437.06 0.0K
11:43 2,437.06 2,438.12 2,437.06 2,438.12 0.0K
11:44 2,438.20 2,438.96 2,438.20 2,438.39 0.0K
11:45 2,437.99 2,437.99 2,437.36 2,437.75 0.0K
11:46 2,437.84 2,438.17 2,437.74 2,437.82 0.0K
11:47 2,437.86 2,438.30 2,437.86 2,438.06 0.0K
11:48 2,437.99 2,438.53 2,437.99 2,438.53 0.0K
11:49 2,438.70 2,439.09 2,438.47 2,439.09 0.0K
11:50 2,439.15 2,439.15 2,437.27 2,437.27 0.0K
11:51 2,437.21 2,438.23 2,437.21 2,438.18 0.0K
11:52 2,438.17 2,438.64 2,438.02 2,438.02 0.0K
11:53 2,438.00 2,438.00 2,437.00 2,437.10 0.0K
11:54 2,437.27 2,437.95 2,437.05 2,437.84 0.0K
11:55 2,437.76 2,437.84 2,437.16 2,437.62 0.0K
11:56 2,437.67 2,438.07 2,437.55 2,437.64 0.0K
11:57 2,437.58 2,437.64 2,437.22 2,437.58 0.0K
11:58 2,437.72 2,437.76 2,436.28 2,436.28 0.0K
11:59 2,436.08 2,436.08 2,435.59 2,435.82 0.0K
12:00 2,435.79 2,435.85 2,434.92 2,435.20 0.0K
12:01 2,435.21 2,435.97 2,435.21 2,435.94 0.0K
12:02 2,435.91 2,436.50 2,435.86 2,435.97 0.0K
12:03 2,436.10 2,436.37 2,435.55 2,435.56 0.0K
12:04 2,435.57 2,436.38 2,435.57 2,436.17 0.0K
12:05 2,436.52 2,436.59 2,435.91 2,436.06 0.0K
12:06 2,436.33 2,437.29 2,436.33 2,437.29 0.0K
12:07 2,437.43 2,437.63 2,436.53 2,436.80 0.0K
12:08 2,436.84 2,436.84 2,436.08 2,436.18 0.0K
12:09 2,436.26 2,436.42 2,436.06 2,436.23 0.0K
12:10 2,436.21 2,436.25 2,435.92 2,436.03 0.0K
12:11 2,436.00 2,436.63 2,436.00 2,436.19 0.0K
12:12 2,436.15 2,436.49 2,436.10 2,436.42 0.0K
12:13 2,436.38 2,436.86 2,436.28 2,436.86 0.0K
12:14 2,437.05 2,437.61 2,437.02 2,437.52 0.0K
12:15 2,437.42 2,438.27 2,437.42 2,437.98 0.0K
12:16 2,438.01 2,438.06 2,437.45 2,438.02 0.0K
12:17 2,437.96 2,438.24 2,437.60 2,438.24 0.0K
12:18 2,438.25 2,438.41 2,437.96 2,438.30 0.0K
12:19 2,438.32 2,439.63 2,438.32 2,439.63 0.0K
12:20 2,439.60 2,440.79 2,439.60 2,440.79 0.0K
12:21 2,441.05 2,442.66 2,441.05 2,442.54 0.0K
12:22 2,442.52 2,442.72 2,442.07 2,442.72 0.0K
12:23 2,442.75 2,442.93 2,442.47 2,442.47 0.0K
12:24 2,442.29 2,443.81 2,442.29 2,443.78 0.0K
12:25 2,443.91 2,444.81 2,443.91 2,444.50 0.0K
12:26 2,444.35 2,444.37 2,444.01 2,444.14 0.0K
12:27 2,444.34 2,444.35 2,443.38 2,443.38 0.0K
12:28 2,443.34 2,443.34 2,442.22 2,442.30 0.0K
12:29 2,442.41 2,443.32 2,442.41 2,443.31 0.0K
12:30 2,443.42 2,443.59 2,443.27 2,443.46 0.0K
12:31 2,443.61 2,443.88 2,443.57 2,443.57 0.0K
12:32 2,443.56 2,443.92 2,443.10 2,443.10 0.0K
12:33 2,443.06 2,443.06 2,441.65 2,441.72 0.0K
12:34 2,441.71 2,442.60 2,441.71 2,442.56 0.0K
12:35 2,442.51 2,442.88 2,442.00 2,442.58 0.0K
12:36 2,442.68 2,442.85 2,442.26 2,442.74 0.0K
12:37 2,442.72 2,443.78 2,442.72 2,443.78 0.0K
12:38 2,443.71 2,443.71 2,443.22 2,443.23 0.0K
12:39 2,443.05 2,443.24 2,442.85 2,443.09 0.0K
12:40 2,443.07 2,443.35 2,442.81 2,442.94 0.0K
12:41 2,443.00 2,443.99 2,442.97 2,443.99 0.0K
12:42 2,444.00 2,444.03 2,443.73 2,443.76 0.0K
12:43 2,443.74 2,444.16 2,443.65 2,444.14 0.0K
12:44 2,444.15 2,444.99 2,444.15 2,444.83 0.0K
12:45 2,444.72 2,444.82 2,444.31 2,444.31 0.0K
12:46 2,444.35 2,444.61 2,444.35 2,444.60 0.0K
12:47 2,444.73 2,444.76 2,444.29 2,444.37 0.0K
12:48 2,444.18 2,444.34 2,443.56 2,444.13 0.0K
12:49 2,444.13 2,444.46 2,443.92 2,444.36 0.0K
12:50 2,444.37 2,444.65 2,444.28 2,444.60 0.0K
12:51 2,444.54 2,444.66 2,444.18 2,444.66 0.0K
12:52 2,444.67 2,445.76 2,444.67 2,445.37 0.0K
12:53 2,445.43 2,445.52 2,444.99 2,445.00 0.0K
12:54 2,444.97 2,445.17 2,444.97 2,445.10 0.0K
12:55 2,444.99 2,445.14 2,444.73 2,444.93 0.0K
12:56 2,444.79 2,444.84 2,444.48 2,444.72 0.0K
12:57 2,444.80 2,445.89 2,444.60 2,445.89 0.0K
12:58 2,445.90 2,446.50 2,445.90 2,446.48 0.0K
12:59 2,446.45 2,446.66 2,446.30 2,446.32 0.0K
13:00 2,446.00 2,446.35 2,446.00 2,446.02 0.0K
13:01 2,445.93 2,446.17 2,445.86 2,446.02 0.0K
13:02 2,446.07 2,446.53 2,446.01 2,446.47 0.0K
13:03 2,446.52 2,446.52 2,445.81 2,445.95 0.0K
13:04 2,445.97 2,446.06 2,445.74 2,445.98 0.0K
13:05 2,445.90 2,446.23 2,445.65 2,446.23 0.0K
13:06 2,446.19 2,446.47 2,446.09 2,446.18 0.0K
13:07 2,446.22 2,446.22 2,445.77 2,445.86 0.0K
13:08 2,445.88 2,446.63 2,445.88 2,446.45 0.0K
13:09 2,446.48 2,446.81 2,446.48 2,446.81 0.0K
13:10 2,446.86 2,447.66 2,446.86 2,447.31 0.0K
13:11 2,447.31 2,447.61 2,447.30 2,447.61 0.0K
13:12 2,447.67 2,448.12 2,447.67 2,448.12 0.0K
13:13 2,448.09 2,448.24 2,447.90 2,447.97 0.0K
13:14 2,447.98 2,448.21 2,447.88 2,447.88 0.0K
13:15 2,447.90 2,447.93 2,447.07 2,447.30 0.0K
13:16 2,447.24 2,447.49 2,447.19 2,447.31 0.0K
13:17 2,447.41 2,447.59 2,447.22 2,447.59 0.0K
13:18 2,447.59 2,447.61 2,447.04 2,447.04 0.0K
13:19 2,447.07 2,447.31 2,447.06 2,447.13 0.0K
13:20 2,447.11 2,447.11 2,446.44 2,446.67 0.0K
13:21 2,446.69 2,446.93 2,446.39 2,446.41 0.0K
13:22 2,446.44 2,446.95 2,446.41 2,446.63 0.0K
13:23 2,446.61 2,446.84 2,446.61 2,446.84 0.0K
13:24 2,446.84 2,447.10 2,446.80 2,447.10 0.0K
13:25 2,447.14 2,447.41 2,447.14 2,447.23 0.0K
13:26 2,447.28 2,448.08 2,447.28 2,448.08 0.0K
13:27 2,448.05 2,448.22 2,448.00 2,448.22 0.0K
13:28 2,448.20 2,448.58 2,447.99 2,447.99 0.0K
13:29 2,448.02 2,448.14 2,447.96 2,448.07 0.0K
13:30 2,448.10 2,448.14 2,447.90 2,447.97 0.0K
13:31 2,448.01 2,448.02 2,447.59 2,447.80 0.0K
13:32 2,447.79 2,447.86 2,447.21 2,447.86 0.0K
13:33 2,447.82 2,447.97 2,447.77 2,447.84 0.0K
13:34 2,447.96 2,448.01 2,447.80 2,447.84 0.0K
13:35 2,447.77 2,448.11 2,447.75 2,447.98 0.0K
13:36 2,448.06 2,448.26 2,448.06 2,448.23 0.0K
13:37 2,448.30 2,448.30 2,447.94 2,447.94 0.0K
13:38 2,447.92 2,448.10 2,447.26 2,447.26 0.0K
13:39 2,447.34 2,447.79 2,447.08 2,447.37 0.0K
13:40 2,447.63 2,448.06 2,447.52 2,447.52 0.0K
13:41 2,447.40 2,447.40 2,446.58 2,446.80 0.0K
13:42 2,446.87 2,447.00 2,446.66 2,446.66 0.0K
13:43 2,446.75 2,447.28 2,446.69 2,447.28 0.0K
13:44 2,447.33 2,447.54 2,447.20 2,447.21 0.0K
13:45 2,447.24 2,447.25 2,446.70 2,446.81 0.0K
13:46 2,446.77 2,446.80 2,446.28 2,446.29 0.0K
13:47 2,446.40 2,446.60 2,446.28 2,446.33 0.0K
13:48 2,446.38 2,446.71 2,446.33 2,446.60 0.0K
13:49 2,446.69 2,446.71 2,446.33 2,446.53 0.0K
13:50 2,446.54 2,446.54 2,446.22 2,446.22 0.0K
13:51 2,446.20 2,446.20 2,445.79 2,445.84 0.0K
13:52 2,445.83 2,446.14 2,445.83 2,445.95 0.0K
13:53 2,445.98 2,446.01 2,445.47 2,445.47 0.0K
13:54 2,445.43 2,445.52 2,444.62 2,444.77 0.0K
13:55 2,444.75 2,444.95 2,444.20 2,444.24 0.0K
13:56 2,444.23 2,444.24 2,443.97 2,444.04 0.0K
13:57 2,444.14 2,445.58 2,444.14 2,445.50 0.0K
13:58 2,445.50 2,445.77 2,445.49 2,445.77 0.0K
13:59 2,445.88 2,446.25 2,445.79 2,446.22 0.0K
14:00 2,446.17 2,446.89 2,446.07 2,446.88 0.0K
14:01 2,447.09 2,447.79 2,447.09 2,447.76 0.0K
14:02 2,447.75 2,447.90 2,447.55 2,447.65 0.0K
14:03 2,447.67 2,447.81 2,447.51 2,447.81 0.0K
14:04 2,447.89 2,448.05 2,447.70 2,447.70 0.0K
14:05 2,447.68 2,447.68 2,446.15 2,446.15 0.0K
14:06 2,446.04 2,446.05 2,445.65 2,445.65 0.0K
14:07 2,445.70 2,446.03 2,445.65 2,445.84 0.0K
14:08 2,445.86 2,446.00 2,445.52 2,445.66 0.0K
14:09 2,445.70 2,445.70 2,445.24 2,445.24 0.0K
14:10 2,445.22 2,445.23 2,444.91 2,444.91 0.0K
14:11 2,444.94 2,445.17 2,444.68 2,444.74 0.0K
14:12 2,444.88 2,445.89 2,444.88 2,445.89 0.0K
14:13 2,445.92 2,446.11 2,445.81 2,445.90 0.0K
14:14 2,445.90 2,446.40 2,445.90 2,446.40 0.0K
14:15 2,446.41 2,447.44 2,446.41 2,447.44 0.0K
14:16 2,447.52 2,447.66 2,447.31 2,447.66 0.0K
14:17 2,447.68 2,447.98 2,447.27 2,447.93 0.0K
14:18 2,447.92 2,447.92 2,447.65 2,447.75 0.0K
14:19 2,447.90 2,447.91 2,447.44 2,447.44 0.0K
14:20 2,447.46 2,447.49 2,447.03 2,447.03 0.0K
14:21 2,446.97 2,447.76 2,446.97 2,447.65 0.0K
14:22 2,447.69 2,447.79 2,447.56 2,447.64 0.0K
14:23 2,447.68 2,448.27 2,447.68 2,448.27 0.0K
14:24 2,448.24 2,449.07 2,448.24 2,449.07 0.0K
14:25 2,449.01 2,449.59 2,449.01 2,449.59 0.0K
14:26 2,449.52 2,449.90 2,449.52 2,449.70 0.0K
14:27 2,449.47 2,449.47 2,448.82 2,448.82 0.0K
14:28 2,448.81 2,448.81 2,448.37 2,448.37 0.0K
14:29 2,448.36 2,448.84 2,448.36 2,448.77 0.0K
14:30 2,448.88 2,449.14 2,448.83 2,449.06 0.0K
14:31 2,448.90 2,448.90 2,448.65 2,448.69 0.0K
14:32 2,448.63 2,448.72 2,448.48 2,448.61 0.0K
14:33 2,448.62 2,448.86 2,448.49 2,448.55 0.0K
14:34 2,448.61 2,449.15 2,448.48 2,449.09 0.0K
14:35 2,449.12 2,449.72 2,448.99 2,449.68 0.0K
14:36 2,449.72 2,450.02 2,449.64 2,449.64 0.0K
14:37 2,449.68 2,449.77 2,449.41 2,449.72 0.0K
14:38 2,449.64 2,450.02 2,449.64 2,449.97 0.0K
14:39 2,449.95 2,450.07 2,449.79 2,449.97 0.0K
14:40 2,449.91 2,451.04 2,449.91 2,450.38 0.0K
14:41 2,450.33 2,450.49 2,450.09 2,450.49 0.0K
14:42 2,450.46 2,450.70 2,450.27 2,450.27 0.0K
14:43 2,450.25 2,450.52 2,450.00 2,450.09 0.0K
14:44 2,450.08 2,450.08 2,449.83 2,449.83 0.0K
14:45 2,449.77 2,449.92 2,448.39 2,449.02 0.0K
14:46 2,448.92 2,449.00 2,448.16 2,448.16 0.0K
14:47 2,448.25 2,449.36 2,448.18 2,449.36 0.0K
14:48 2,449.47 2,449.71 2,449.35 2,449.65 0.0K
14:49 2,449.62 2,449.71 2,449.46 2,449.58 0.0K
14:50 2,449.44 2,449.44 2,449.11 2,449.14 0.0K
14:51 2,449.22 2,449.39 2,449.18 2,449.32 0.0K
14:52 2,449.32 2,449.41 2,448.92 2,449.41 0.0K
14:53 2,449.46 2,449.46 2,449.00 2,449.00 0.0K
14:54 2,448.90 2,448.90 2,448.65 2,448.78 0.0K
14:55 2,448.74 2,449.10 2,448.74 2,449.09 0.0K
14:56 2,449.16 2,449.67 2,449.04 2,449.67 0.0K
14:57 2,449.71 2,449.87 2,449.65 2,449.71 0.0K
14:58 2,449.64 2,450.09 2,449.62 2,449.98 0.0K
14:59 2,449.98 2,450.00 2,449.64 2,449.79 0.0K
15:00 2,449.81 2,450.17 2,449.81 2,449.90 0.0K
15:01 2,449.90 2,449.94 2,449.42 2,449.68 0.0K
15:02 2,449.73 2,450.08 2,449.73 2,450.01 0.0K
15:03 2,450.06 2,450.35 2,450.03 2,450.09 0.0K
15:04 2,450.11 2,450.19 2,449.82 2,449.82 0.0K
15:05 2,449.91 2,450.07 2,449.65 2,450.07 0.0K
15:06 2,450.12 2,450.12 2,449.47 2,449.47 0.0K
15:07 2,449.39 2,449.39 2,449.04 2,449.04 0.0K
15:08 2,449.12 2,449.18 2,448.97 2,449.01 0.0K
15:09 2,448.94 2,448.94 2,448.54 2,448.63 0.0K
15:10 2,448.64 2,448.82 2,448.49 2,448.80 0.0K
15:11 2,448.85 2,449.21 2,448.76 2,449.13 0.0K
15:12 2,449.14 2,449.14 2,448.80 2,448.95 0.0K
15:13 2,448.80 2,448.80 2,448.51 2,448.68 0.0K
15:14 2,448.75 2,448.87 2,448.64 2,448.64 0.0K
15:15 2,448.63 2,448.63 2,448.22 2,448.31 0.0K
15:16 2,448.33 2,448.98 2,448.33 2,448.98 0.0K
15:17 2,448.93 2,449.43 2,448.87 2,449.43 0.0K
15:18 2,449.54 2,449.54 2,449.35 2,449.36 0.0K
15:19 2,449.40 2,449.50 2,449.23 2,449.50 0.0K
15:20 2,449.45 2,449.77 2,449.40 2,449.45 0.0K
15:21 2,449.48 2,449.48 2,449.00 2,449.28 0.0K
15:22 2,449.33 2,449.35 2,449.13 2,449.26 0.0K
15:23 2,449.24 2,450.19 2,449.24 2,450.19 0.0K
15:24 2,450.20 2,450.20 2,449.87 2,449.87 0.0K
15:25 2,449.87 2,450.45 2,449.87 2,450.41 0.0K
15:26 2,450.37 2,450.53 2,450.22 2,450.53 0.0K
15:27 2,450.49 2,450.59 2,450.20 2,450.56 0.0K
15:28 2,450.53 2,450.56 2,450.15 2,450.15 0.0K
15:29 2,450.12 2,450.12 2,449.80 2,449.81 0.0K
15:30 2,449.81 2,449.84 2,449.08 2,449.09 0.0K
15:31 2,449.05 2,449.26 2,448.88 2,448.88 0.0K
15:32 2,448.85 2,449.41 2,448.85 2,449.33 0.0K
15:33 2,449.29 2,449.29 2,449.05 2,449.17 0.0K
15:34 2,449.07 2,449.18 2,448.85 2,448.85 0.0K
15:35 2,448.86 2,448.86 2,448.59 2,448.67 0.0K
15:36 2,448.59 2,448.79 2,448.42 2,448.57 0.0K
15:37 2,448.56 2,449.02 2,448.54 2,448.95 0.0K
15:38 2,449.01 2,449.79 2,449.01 2,449.44 0.0K
15:39 2,449.55 2,449.55 2,449.13 2,449.19 0.0K
15:40 2,449.17 2,449.48 2,449.10 2,449.38 0.0K
15:41 2,449.21 2,449.38 2,448.94 2,449.37 0.0K
15:42 2,449.42 2,449.61 2,449.42 2,449.49 0.0K
15:43 2,449.50 2,449.50 2,449.05 2,449.11 0.0K
15:44 2,449.08 2,449.22 2,448.85 2,448.87 0.0K
15:45 2,448.92 2,449.24 2,448.85 2,448.85 0.0K
15:46 2,448.87 2,448.91 2,448.65 2,448.65 0.0K
15:47 2,448.67 2,448.67 2,448.33 2,448.38 0.0K
15:48 2,448.38 2,449.23 2,448.33 2,449.02 0.0K
15:49 2,449.04 2,449.84 2,448.97 2,449.84 0.0K
15:50 2,449.40 2,449.45 2,448.23 2,448.23 0.0K
15:51 2,448.05 2,448.18 2,447.52 2,447.62 0.0K
15:52 2,447.66 2,447.95 2,447.31 2,447.53 0.0K
15:53 2,447.41 2,448.14 2,447.36 2,448.14 0.0K
15:54 2,448.27 2,450.23 2,448.27 2,449.83 0.0K
15:55 2,450.01 2,450.09 2,449.08 2,449.08 0.0K
15:56 2,449.42 2,449.68 2,448.65 2,448.78 0.0K
15:57 2,448.75 2,450.32 2,448.75 2,450.32 0.0K
15:58 2,450.26 2,450.57 2,450.25 2,450.57 0.0K
15:59 2,450.14 2,450.86 2,449.92 2,450.38 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,441.01 2,451.04 2,429.77 2,450.38 0.0M
2025-09-25 2,432.17 2,446.07 2,418.65 2,438.38 0.0M
2025-09-24 2,464.91 2,465.04 2,438.86 2,448.24 0.0M
2025-09-23 2,475.22 2,476.43 2,453.65 2,458.02 0.0M
2025-09-22 2,458.82 2,478.17 2,457.80 2,475.56 0.0M
2025-09-19 2,452.85 2,464.19 2,446.93 2,462.62 0.0M
2025-09-18 2,442.12 2,455.45 2,434.75 2,445.49 0.0M
2025-09-17 2,428.65 2,429.21 2,399.97 2,422.37 0.0M
2025-09-16 2,434.27 2,434.31 2,424.42 2,427.42 0.0M
2025-09-15 2,417.84 2,429.74 2,417.31 2,429.38 0.0M
2025-09-12 2,403.04 2,413.71 2,398.36 2,409.22 0.0M
2025-09-11 2,395.58 2,401.65 2,388.30 2,399.26 0.0M
2025-09-10 2,393.06 2,395.86 2,376.01 2,384.93 0.0M
2025-09-09 2,382.55 2,385.24 2,369.79 2,383.98 0.0M
2025-09-08 2,375.98 2,385.18 2,372.50 2,376.23 0.0M
2025-09-05 2,384.24 2,386.04 2,347.53 2,365.24 0.0M
2025-09-04 2,344.25 2,363.90 2,337.13 2,363.30 0.0M
2025-09-03 2,338.84 2,347.80 2,327.91 2,341.48 0.0M
2025-09-02 2,302.06 2,324.23 2,297.88 2,323.11 0.0M
2025-08-29 2,360.75 2,360.75 2,335.40 2,341.54 0.0M
2025-08-28 2,360.13 2,374.13 2,351.49 2,370.35 0.0M
2025-08-27 2,349.96 2,359.11 2,343.43 2,356.58 0.0M
2025-08-26 2,342.09 2,353.26 2,336.91 2,352.53 0.0M
2025-08-25 2,345.47 2,354.64 2,338.22 2,342.56 0.0M
2025-08-22 2,318.54 2,357.54 2,313.95 2,349.81 0.0M
2025-08-21 2,318.26 2,326.43 2,304.64 2,314.26 0.0M
2025-08-20 2,334.36 2,334.36 2,295.97 2,324.96 0.0M
2025-08-19 2,368.92 2,369.58 2,334.63 2,338.48 0.0M
2025-08-18 2,369.22 2,373.35 2,363.74 2,371.38 0.0M
2025-08-15 2,380.89 2,381.40 2,365.12 2,371.21 0.0M
2025-08-14 2,377.49 2,390.83 2,374.90 2,383.24 0.0M
2025-08-13 2,393.51 2,396.93 2,378.91 2,384.90 0.0M
2025-08-12 2,365.16 2,384.95 2,352.43 2,383.92 0.0M
2025-08-11 2,362.86 2,369.81 2,348.43 2,352.66 0.0M
2025-08-08 2,345.79 2,361.92 2,343.73 2,361.13 0.0M
2025-08-07 2,348.18 2,356.07 2,322.57 2,338.95 0.0M
2025-08-06 2,307.08 2,333.05 2,304.22 2,331.50 0.0M
2025-08-05 2,323.53 2,328.60 2,300.81 2,301.86 0.0M
2025-08-04 2,298.61 2,319.10 2,297.36 2,318.86 0.0M
2025-08-01 2,294.04 2,297.25 2,267.39 2,276.33 0.0M
2025-07-31 2,358.94 2,358.94 2,317.61 2,321.81 0.0M
2025-07-30 2,333.73 2,344.71 2,322.69 2,334.54 0.0M
2025-07-29 2,347.78 2,351.10 2,328.34 2,330.83 0.0M
2025-07-28 2,334.29 2,338.68 2,329.98 2,335.63 0.0M
2025-07-25 2,320.47 2,332.63 2,319.40 2,327.22 0.0M
2025-07-24 2,322.89 2,326.87 2,315.03 2,321.99 0.0M
2025-07-23 2,310.09 2,316.85 2,300.05 2,316.24 0.0M
2025-07-22 2,318.20 2,318.65 2,295.39 2,306.36 0.0M
2025-07-21 2,312.48 2,326.45 2,312.29 2,318.01 0.0M
2025-07-18 2,313.54 2,315.33 2,301.84 2,306.55 0.0M
2025-07-17 2,293.11 2,310.47 2,290.56 2,307.80 0.0M
2025-07-16 2,289.53 2,292.86 2,266.94 2,290.80 0.0M
2025-07-15 2,303.67 2,305.19 2,287.64 2,288.46 0.0M
2025-07-14 2,278.03 2,288.69 2,267.54 2,285.56 0.0M
2025-07-11 2,275.80 2,283.74 2,269.29 2,278.06 0.0M
2025-07-10 2,289.03 2,290.70 2,271.64 2,282.93 0.0M
2025-07-09 2,280.04 2,291.53 2,273.36 2,286.49 0.0M
2025-07-08 2,273.53 2,276.18 2,265.24 2,270.23 0.0M
2025-07-07 2,275.53 2,277.64 2,258.75 2,268.56 0.0M
2025-07-03 2,275.16 2,289.60 2,273.61 2,286.70 0.0M
2025-07-02 2,245.11 2,264.55 2,244.81 2,264.19 0.0M
2025-07-01 2,259.44 2,263.13 2,238.81 2,247.81 0.0M
2025-06-30 2,263.26 2,272.14 2,256.51 2,267.90 0.0M
2025-06-27 2,248.49 2,260.33 2,238.28 2,253.42 0.0M
2025-06-26 2,232.82 2,246.70 2,225.53 2,244.73 0.0M
2025-06-25 2,227.97 2,232.92 2,217.51 2,223.77 0.0M
2025-06-24 2,205.33 2,222.06 2,204.56 2,219.05 0.0M
2025-06-23 2,163.28 2,187.19 2,153.25 2,185.63 0.0M
2025-06-20 2,183.52 2,190.30 2,155.28 2,162.64 0.0M
2025-06-18 2,174.55 2,186.30 2,166.03 2,171.97 0.0M
2025-06-17 2,185.93 2,189.66 2,168.02 2,171.91 0.0M
2025-06-16 2,178.31 2,197.98 2,178.31 2,193.76 0.0M
2025-06-13 2,167.59 2,183.85 2,159.11 2,163.10 0.0M
2025-06-12 2,182.68 2,195.20 2,180.70 2,191.33 0.0M
2025-06-11 2,199.46 2,204.18 2,177.53 2,186.08 0.0M
2025-06-10 2,181.99 2,196.14 2,172.73 2,194.19 0.0M
2025-06-09 2,177.92 2,185.51 2,172.93 2,179.79 0.0M
2025-06-06 2,177.77 2,183.66 2,169.67 2,176.18 0.0M
2025-06-05 2,178.26 2,189.19 2,147.28 2,154.74 0.0M
2025-06-04 2,168.92 2,176.14 2,160.73 2,172.19 0.0M
2025-06-03 2,152.95 2,171.60 2,147.45 2,166.26 0.0M
2025-06-02 2,127.05 2,150.04 2,119.94 2,149.17 0.0M
2025-05-30 2,133.10 2,138.63 2,103.26 2,134.10 0.0M
2025-05-29 2,161.16 2,161.16 2,126.07 2,136.40 0.0M
2025-05-28 2,145.16 2,150.81 2,129.65 2,131.82 0.0M
2025-05-27 2,120.14 2,142.93 2,114.51 2,141.50 0.0M
2025-05-23 2,080.58 2,102.56 2,077.78 2,091.57 0.0M
2025-05-22 2,109.76 2,126.32 2,104.62 2,111.25 0.0M
2025-05-21 2,121.73 2,148.30 2,100.21 2,108.04 0.0M
2025-05-20 2,134.77 2,140.00 2,122.67 2,136.74 0.0M
2025-05-19 2,113.79 2,146.46 2,113.79 2,144.71 0.0M
2025-05-17 2,137.55 2,142.79 2,142.79 2,142.79 0.0M
2025-05-16 2,137.55 2,142.88 2,124.64 2,142.79 0.0M
2025-05-15 2,120.67 2,144.39 2,116.82 2,133.58 0.0M
2025-05-14 2,125.44 2,133.66 2,119.99 2,131.92 0.0M
2025-05-13 2,090.70 2,125.94 2,089.12 2,119.77 0.0M
2025-05-12 2,081.86 2,087.03 2,061.33 2,086.81 0.0M
2025-05-09 2,017.06 2,020.36 1,998.45 2,006.14 0.0M
2025-05-08 2,006.73 2,024.98 1,990.77 2,006.36 0.0M
2025-05-07 1,980.45 1,996.07 1,960.51 1,986.80 0.0M
2025-05-06 1,970.96 1,992.72 1,965.94 1,979.13 0.0M
2025-05-05 1,992.88 2,010.06 1,989.93 1,996.79 0.0M
2025-05-02 1,998.66 2,017.66 1,993.66 2,010.26 0.0M
2025-05-01 1,986.71 2,002.45 1,976.30 1,978.67 0.0M
2025-04-30 1,916.81 1,961.28 1,901.20 1,957.10 0.0M
2025-04-29 1,931.60 1,958.28 1,930.48 1,954.49 0.0M
2025-04-28 1,943.28 1,951.93 1,916.25 1,942.73 0.0M
2025-04-25 1,920.98 1,944.76 1,913.32 1,943.26 0.0M
2025-04-24 1,875.65 1,922.47 1,874.45 1,921.44 0.0M
2025-04-23 1,887.06 1,904.30 1,861.89 1,869.33 0.0M
2025-04-22 1,803.42 1,839.64 1,799.32 1,827.64 0.0M
2025-04-21 1,802.30 1,804.31 1,759.29 1,780.83 0.0M
2025-04-17 1,836.99 1,840.10 1,814.45 1,825.81 0.0M
2025-04-16 1,847.53 1,859.71 1,799.60 1,825.76 0.0M
2025-04-15 1,883.23 1,900.42 1,875.49 1,883.02 0.0M
2025-04-14 1,909.58 1,911.43 1,861.48 1,879.60 0.0M
2025-04-11 1,830.90 1,872.90 1,815.34 1,869.01 0.0M
2025-04-10 1,862.61 1,871.06 1,779.49 1,834.36 0.0M
2025-04-09 1,711.60 1,923.31 1,708.19 1,914.51 0.0M
2025-04-08 1,803.51 1,820.70 1,685.02 1,709.04 0.0M
2025-04-07 1,677.23 1,819.15 1,654.22 1,743.07 0.0M
2025-04-04 1,802.18 1,808.94 1,738.83 1,739.77 0.0M
2025-04-03 1,877.39 1,890.21 1,850.33 1,852.15 0.0M
2025-04-02 1,918.27 1,970.73 1,915.72 1,958.18 0.0M
2025-04-01 1,919.23 1,946.86 1,909.52 1,943.64 0.0M
2025-03-31 1,899.84 1,931.60 1,879.94 1,927.84 0.0M
2025-03-28 1,971.86 1,975.24 1,924.15 1,928.14 0.0M
2025-03-27 1,981.46 2,000.34 1,974.02 1,979.86 0.0M
2025-03-26 2,023.90 2,027.04 1,984.85 1,991.70 0.0M
2025-03-25 2,019.65 2,029.22 2,016.41 2,028.78 0.0M
2025-03-24 2,004.12 2,020.69 2,002.50 2,018.04 0.0M
2025-03-21 1,946.64 1,976.82 1,940.92 1,975.40 0.0M
2025-03-20 1,955.83 1,988.89 1,954.93 1,967.76 0.0M
2025-03-19 1,957.66 1,992.16 1,949.78 1,973.67 0.0M
2025-03-18 1,965.66 1,967.61 1,939.73 1,948.34 0.0M
2025-03-17 1,967.08 1,994.38 1,962.25 1,981.22 0.0M
2025-03-14 1,945.87 1,972.92 1,943.60 1,970.46 0.0M
2025-03-13 1,953.44 1,955.86 1,915.26 1,922.55 0.0M
2025-03-12 1,966.40 1,975.64 1,937.53 1,959.60 0.0M
2025-03-11 1,940.55 1,965.94 1,918.06 1,937.70 0.0M
2025-03-10 1,982.69 1,986.71 1,924.33 1,943.10 0.0M
2025-03-07 2,001.63 2,025.32 1,973.69 2,020.14 0.0M
2025-03-06 2,023.32 2,047.35 1,996.86 2,005.26 0.0M
2025-03-05 2,036.32 2,068.87 2,018.26 2,062.85 0.0M
2025-03-04 2,028.30 2,068.85 2,003.48 2,035.25 0.0M
2025-03-03 2,098.96 2,107.38 2,027.95 2,042.56 0.0M
2025-02-28 2,051.79 2,090.07 2,040.74 2,088.44 0.0M
2025-02-27 2,128.10 2,132.40 2,054.09 2,055.10 0.0M
2025-02-26 2,117.02 2,135.05 2,101.26 2,113.29 0.0M
2025-02-25 2,131.91 2,132.68 2,093.06 2,108.72 0.0M
2025-02-24 2,166.94 2,172.81 2,134.23 2,135.21 0.0M
2025-02-21 2,211.02 2,211.52 2,159.72 2,161.41 0.0M
2025-02-20 2,213.25 2,214.83 2,187.88 2,206.81 0.0M
2025-02-19 2,212.14 2,222.26 2,204.58 2,217.56 0.0M
2025-02-18 2,217.61 2,219.13 2,202.96 2,216.46 0.0M
2025-02-14 2,203.88 2,214.01 2,201.03 2,211.47 0.0M
2025-02-13 2,178.61 2,203.81 2,175.80 2,203.07 0.0M
2025-02-12 2,147.54 2,174.57 2,145.42 2,171.93 0.0M
2025-02-11 2,162.91 2,177.62 2,162.55 2,169.35 0.0M
2025-02-10 2,167.01 2,179.32 2,164.49 2,175.67 0.0M
2025-02-07 2,177.64 2,186.89 2,146.55 2,149.13 0.0M
2025-02-06 2,167.42 2,177.61 2,161.82 2,177.41 0.0M
2025-02-05 2,145.39 2,166.32 2,140.86 2,165.82 0.0M
2025-02-04 2,132.01 2,158.24 2,130.81 2,156.69 0.0M
2025-02-03 2,108.48 2,140.67 2,100.44 2,129.76 0.0M
2025-01-31 2,166.11 2,184.60 2,142.58 2,147.80 0.0M
2025-01-30 2,151.98 2,162.35 2,130.87 2,150.81 0.0M
2025-01-29 2,147.25 2,147.79 2,125.19 2,141.15 0.0M
2025-01-28 2,118.56 2,150.07 2,104.31 2,146.30 0.0M
2025-01-27 2,099.91 2,129.25 2,097.49 2,112.73 0.0M
2025-01-24 2,191.55 2,194.56 2,170.91 2,177.40 0.0M
2025-01-23 2,173.74 2,190.09 2,172.20 2,190.09 0.0M
2025-01-22 2,175.54 2,194.30 2,175.54 2,185.30 0.0M
2025-01-21 2,155.83 2,162.02 2,137.90 2,156.65 0.0M
2025-01-17 2,146.17 2,151.58 2,133.46 2,144.12 0.0M
2025-01-16 2,132.55 2,133.07 2,108.79 2,109.13 0.0M
2025-01-15 2,106.76 2,128.60 2,102.42 2,123.79 0.0M
2025-01-14 2,089.63 2,096.95 2,062.27 2,075.74 0.0M
2025-01-13 2,059.41 2,079.70 2,053.82 2,078.47 0.0M
2025-01-10 2,101.22 2,101.55 2,072.01 2,084.76 0.0M
2025-01-08 2,115.62 2,124.26 2,099.21 2,118.10 0.0M
2025-01-07 2,161.99 2,162.12 2,110.11 2,117.30 0.0M
2025-01-06 2,155.12 2,170.35 2,146.25 2,155.95 0.0M
2025-01-03 2,109.68 2,135.96 2,107.59 2,132.62 0.0M
2025-01-02 2,112.04 2,123.66 2,080.04 2,097.56 0.0M