NQ OMX Global Water

🏛️ usa →
2,373.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 2,360.62 2,360.62 2,360.43 2,360.52 0.0K
09:30 2,360.52 2,362.99 2,360.52 2,362.99 0.0K
09:31 2,363.04 2,363.30 2,362.90 2,362.90 0.0K
09:32 2,363.00 2,363.36 2,363.00 2,363.29 0.0K
09:33 2,363.28 2,363.48 2,363.28 2,363.37 0.0K
09:34 2,363.64 2,364.46 2,363.64 2,364.26 0.0K
09:35 2,364.11 2,364.26 2,363.87 2,364.06 0.0K
09:36 2,364.27 2,364.89 2,364.27 2,364.44 0.0K
09:37 2,364.43 2,364.55 2,364.11 2,364.40 0.0K
09:38 2,364.53 2,364.87 2,364.19 2,364.62 0.0K
09:39 2,364.64 2,365.23 2,364.64 2,364.64 0.0K
09:40 2,364.58 2,364.85 2,364.50 2,364.50 0.0K
09:41 2,364.46 2,365.25 2,364.46 2,365.20 0.0K
09:42 2,365.23 2,366.15 2,365.23 2,366.15 0.0K
09:43 2,366.15 2,366.95 2,366.11 2,366.84 0.0K
09:44 2,366.84 2,367.19 2,366.72 2,367.13 0.0K
09:45 2,367.69 2,367.69 2,367.30 2,367.59 0.0K
09:46 2,367.57 2,367.97 2,367.54 2,367.99 0.0K
09:47 2,368.21 2,368.37 2,368.21 2,368.33 0.0K
09:48 2,368.20 2,368.28 2,367.71 2,367.76 0.0K
09:49 2,367.75 2,367.95 2,367.45 2,367.45 0.0K
09:50 2,367.46 2,367.46 2,367.14 2,367.14 0.0K
09:51 2,367.12 2,367.49 2,367.01 2,367.49 0.0K
09:52 2,367.43 2,367.87 2,367.43 2,367.64 0.0K
09:53 2,367.60 2,367.96 2,367.60 2,367.96 0.0K
09:54 2,368.08 2,368.57 2,368.08 2,368.49 0.0K
09:55 2,368.55 2,368.55 2,368.07 2,368.41 0.0K
09:56 2,368.34 2,368.43 2,367.96 2,368.06 0.0K
09:57 2,368.16 2,368.98 2,368.16 2,368.87 0.0K
09:58 2,368.76 2,368.85 2,368.64 2,368.76 0.0K
09:59 2,368.70 2,369.06 2,368.70 2,369.06 0.0K
10:00 2,369.00 2,370.23 2,369.00 2,370.05 0.0K
10:01 2,370.15 2,370.15 2,369.37 2,369.66 0.0K
10:02 2,369.71 2,369.75 2,369.40 2,369.44 0.0K
10:03 2,369.38 2,369.46 2,368.96 2,368.96 0.0K
10:04 2,368.90 2,369.35 2,368.84 2,369.18 0.0K
10:05 2,369.17 2,369.17 2,368.94 2,369.08 0.0K
10:06 2,369.05 2,369.05 2,368.74 2,368.85 0.0K
10:07 2,368.83 2,368.83 2,368.50 2,368.66 0.0K
10:08 2,368.59 2,368.59 2,368.30 2,368.30 0.0K
10:09 2,368.24 2,368.35 2,368.01 2,368.35 0.0K
10:10 2,368.37 2,368.45 2,368.33 2,368.45 0.0K
10:11 2,368.43 2,368.48 2,368.34 2,368.29 0.0K
10:12 2,368.31 2,368.45 2,368.04 2,368.43 0.0K
10:13 2,368.45 2,368.55 2,368.11 2,368.17 0.0K
10:14 2,368.15 2,368.36 2,368.04 2,368.04 0.0K
10:15 2,367.89 2,368.13 2,367.44 2,368.13 0.0K
10:16 2,368.14 2,368.35 2,368.14 2,368.28 0.0K
10:17 2,368.35 2,368.56 2,368.33 2,368.41 0.0K
10:18 2,368.34 2,368.34 2,367.98 2,368.05 0.0K
10:19 2,368.15 2,368.75 2,368.15 2,368.61 0.0K
10:20 2,368.60 2,368.60 2,368.41 2,368.53 0.0K
10:21 2,368.47 2,368.47 2,368.00 2,368.00 0.0K
10:22 2,368.19 2,368.55 2,368.19 2,368.47 0.0K
10:23 2,368.46 2,368.78 2,368.46 2,368.62 0.0K
10:24 2,368.62 2,368.66 2,368.54 2,368.62 0.0K
10:25 2,368.54 2,368.59 2,368.11 2,368.15 0.0K
10:26 2,368.24 2,368.35 2,368.24 2,368.21 0.0K
10:27 2,367.94 2,368.09 2,367.80 2,367.80 0.0K
10:28 2,367.84 2,367.95 2,367.84 2,367.95 0.0K
10:29 2,367.99 2,368.16 2,367.86 2,368.10 0.0K
10:30 2,368.12 2,368.45 2,368.12 2,368.34 0.0K
10:31 2,368.38 2,368.38 2,367.92 2,368.11 0.0K
10:32 2,368.10 2,368.16 2,367.99 2,368.15 0.0K
10:33 2,368.19 2,368.37 2,368.02 2,368.37 0.0K
10:34 2,368.38 2,368.53 2,368.11 2,368.11 0.0K
10:35 2,368.13 2,368.27 2,368.13 2,368.12 0.0K
10:36 2,368.14 2,368.14 2,367.87 2,368.09 0.0K
10:37 2,368.18 2,368.45 2,368.12 2,368.31 0.0K
10:38 2,368.38 2,368.49 2,368.13 2,368.49 0.0K
10:39 2,368.53 2,368.75 2,368.53 2,368.76 0.0K
10:40 2,368.74 2,368.76 2,368.53 2,368.73 0.0K
10:41 2,368.80 2,368.80 2,368.49 2,368.66 0.0K
10:42 2,368.65 2,368.85 2,368.53 2,368.83 0.0K
10:43 2,369.15 2,369.15 2,369.03 2,369.03 0.0K
10:44 2,369.09 2,369.09 2,368.92 2,369.01 0.0K
10:45 2,368.99 2,369.26 2,368.03 2,368.03 0.0K
10:46 2,368.01 2,368.01 2,367.52 2,367.55 0.0K
10:47 2,367.56 2,367.71 2,367.24 2,367.34 0.0K
10:48 2,367.35 2,367.35 2,367.24 2,367.40 0.0K
10:49 2,367.38 2,367.56 2,367.18 2,367.18 0.0K
10:50 2,367.09 2,367.15 2,366.94 2,367.00 0.0K
10:51 2,366.90 2,367.38 2,366.84 2,367.38 0.0K
10:52 2,367.45 2,367.45 2,367.22 2,367.22 0.0K
10:53 2,367.20 2,367.20 2,366.63 2,366.63 0.0K
10:54 2,366.69 2,366.95 2,366.69 2,366.97 0.0K
10:55 2,366.96 2,366.96 2,366.43 2,366.53 0.0K
10:56 2,366.43 2,366.60 2,366.24 2,366.43 0.0K
10:57 2,366.40 2,366.69 2,366.40 2,366.61 0.0K
10:58 2,366.76 2,366.76 2,366.64 2,366.63 0.0K
10:59 2,366.63 2,366.98 2,366.53 2,366.64 0.0K
11:00 2,366.66 2,366.66 2,366.54 2,366.54 0.0K
11:01 2,366.58 2,366.58 2,366.34 2,366.43 0.0K
11:02 2,366.36 2,366.69 2,366.36 2,366.52 0.0K
11:03 2,366.53 2,366.78 2,366.53 2,366.75 0.0K
11:04 2,366.87 2,367.00 2,366.81 2,366.79 0.0K
11:05 2,366.85 2,366.85 2,366.50 2,366.50 0.0K
11:06 2,366.47 2,366.75 2,366.44 2,366.58 0.0K
11:07 2,366.63 2,366.96 2,366.63 2,366.72 0.0K
11:08 2,366.79 2,366.92 2,366.73 2,366.84 0.0K
11:09 2,366.70 2,366.70 2,366.63 2,366.61 0.0K
11:10 2,366.59 2,366.94 2,366.59 2,366.79 0.0K
11:11 2,366.81 2,366.81 2,366.63 2,366.55 0.0K
11:12 2,366.68 2,366.68 2,366.40 2,366.52 0.0K
11:13 2,366.53 2,366.67 2,366.53 2,366.60 0.0K
11:14 2,366.64 2,366.75 2,366.40 2,366.40 0.0K
11:15 2,366.37 2,366.46 2,366.13 2,366.39 0.0K
11:16 2,366.43 2,366.60 2,366.24 2,366.61 0.0K
11:17 2,366.53 2,366.68 2,366.53 2,366.60 0.0K
11:18 2,366.58 2,366.78 2,366.54 2,366.78 0.0K
11:19 2,366.74 2,366.96 2,366.74 2,366.87 0.0K
11:20 2,366.92 2,367.36 2,366.92 2,367.38 0.0K
11:21 2,367.40 2,367.47 2,367.22 2,367.35 0.0K
11:22 2,367.33 2,367.57 2,367.33 2,367.57 0.0K
11:23 2,367.57 2,367.75 2,367.51 2,367.75 0.0K
11:24 2,367.80 2,368.00 2,367.74 2,367.94 0.0K
11:25 2,367.90 2,368.15 2,367.90 2,368.11 0.0K
11:26 2,368.15 2,368.38 2,368.08 2,368.29 0.0K
11:27 2,368.29 2,368.29 2,368.10 2,368.13 0.0K
11:28 2,368.17 2,368.61 2,368.13 2,368.61 0.0K
11:29 2,368.56 2,369.05 2,368.56 2,369.05 0.0K
11:30 2,369.09 2,369.78 2,369.09 2,369.78 0.0K
11:31 2,369.77 2,370.39 2,369.77 2,370.33 0.0K
11:32 2,370.30 2,370.49 2,370.30 2,370.53 0.0K
11:33 2,370.57 2,370.65 2,370.41 2,370.65 0.0K
11:34 2,370.69 2,370.86 2,370.69 2,370.75 0.0K
11:35 2,370.74 2,371.68 2,370.74 2,371.50 0.0K
11:36 2,371.48 2,371.48 2,371.41 2,371.48 0.0K
11:37 2,371.44 2,372.16 2,371.44 2,371.74 0.0K
11:38 2,371.68 2,371.68 2,371.44 2,371.44 0.0K
11:39 2,371.40 2,371.40 2,371.18 2,371.41 0.0K
11:40 2,371.40 2,371.56 2,371.40 2,371.47 0.0K
11:41 2,371.46 2,371.46 2,371.34 2,371.35 0.0K
11:42 2,371.32 2,371.35 2,371.04 2,371.04 0.0K
11:43 2,371.03 2,371.30 2,371.03 2,371.27 0.0K
11:44 2,371.24 2,371.47 2,371.24 2,371.21 0.0K
11:45 2,371.19 2,371.19 2,370.94 2,370.96 0.0K
11:46 2,370.92 2,370.92 2,370.62 2,370.67 0.0K
11:47 2,370.62 2,370.77 2,370.62 2,370.66 0.0K
11:48 2,370.77 2,370.88 2,370.68 2,370.85 0.0K
11:49 2,370.93 2,371.05 2,370.78 2,370.78 0.0K
11:50 2,370.82 2,370.82 2,370.44 2,370.35 0.0K
11:51 2,370.48 2,370.57 2,370.42 2,370.53 0.0K
11:52 2,370.53 2,370.57 2,370.53 2,370.54 0.0K
11:53 2,370.57 2,370.57 2,370.23 2,370.33 0.0K
11:54 2,370.30 2,370.30 2,370.14 2,370.12 0.0K
11:55 2,370.11 2,370.11 2,369.88 2,369.88 0.0K
11:56 2,369.81 2,369.81 2,369.64 2,369.67 0.0K
11:57 2,369.65 2,369.75 2,369.60 2,369.66 0.0K
11:58 2,369.71 2,369.93 2,369.71 2,369.81 0.0K
11:59 2,369.75 2,369.75 2,369.40 2,369.40 0.0K
12:00 2,369.43 2,369.47 2,369.08 2,369.16 0.0K
12:01 2,369.19 2,369.19 2,369.14 2,369.17 0.0K
12:02 2,369.23 2,369.35 2,369.11 2,369.25 0.0K
12:03 2,369.26 2,369.46 2,369.26 2,369.44 0.0K
12:04 2,369.42 2,369.52 2,369.34 2,369.46 0.0K
12:05 2,369.45 2,369.80 2,369.41 2,369.74 0.0K
12:06 2,369.78 2,369.78 2,369.64 2,369.75 0.0K
12:07 2,369.72 2,369.77 2,369.72 2,369.72 0.0K
12:08 2,369.62 2,369.70 2,369.62 2,369.61 0.0K
12:09 2,369.58 2,369.66 2,369.53 2,369.68 0.0K
12:10 2,369.66 2,369.66 2,369.63 2,369.66 0.0K
12:11 2,369.80 2,369.80 2,369.80 2,369.80 0.0K
12:12 2,369.72 2,369.75 2,369.60 2,369.63 0.0K
12:13 2,369.60 2,369.60 2,369.52 2,369.53 0.0K
12:14 2,369.61 2,369.65 2,369.25 2,369.27 0.0K
12:15 2,369.22 2,369.68 2,369.22 2,369.59 0.0K
12:16 2,369.58 2,369.58 2,369.54 2,369.57 0.0K
12:17 2,369.54 2,369.68 2,369.42 2,369.68 0.0K
12:18 2,369.71 2,369.85 2,369.71 2,369.85 0.0K
12:19 2,369.77 2,369.97 2,369.77 2,369.96 0.0K
12:20 2,369.95 2,370.39 2,369.95 2,370.39 0.0K
12:21 2,370.51 2,370.69 2,370.51 2,370.69 0.0K
12:22 2,370.70 2,371.08 2,370.70 2,371.08 0.0K
12:23 2,371.09 2,371.57 2,371.09 2,371.55 0.0K
12:24 2,371.42 2,371.58 2,371.42 2,371.61 0.0K
12:25 2,371.63 2,371.76 2,371.63 2,371.70 0.0K
12:26 2,371.68 2,371.98 2,371.60 2,371.96 0.0K
12:27 2,372.02 2,372.28 2,371.94 2,372.28 0.0K
12:28 2,372.25 2,372.25 2,372.14 2,372.16 0.0K
12:29 2,372.15 2,372.26 2,372.14 2,372.12 0.0K
12:30 2,372.20 2,372.38 2,372.20 2,372.38 0.0K
12:31 2,372.34 2,372.35 2,372.24 2,372.27 0.0K
12:32 2,372.27 2,372.27 2,371.74 2,371.74 0.0K
12:33 2,371.74 2,371.74 2,371.34 2,371.34 0.0K
12:34 2,371.35 2,371.75 2,371.35 2,371.69 0.0K
12:35 2,371.69 2,371.75 2,371.63 2,371.73 0.0K
12:36 2,371.72 2,371.75 2,371.64 2,371.68 0.0K
12:37 2,371.69 2,371.75 2,371.64 2,371.71 0.0K
12:38 2,371.65 2,371.65 2,371.64 2,371.60 0.0K
12:39 2,371.60 2,371.66 2,371.54 2,371.50 0.0K
12:40 2,371.53 2,371.55 2,371.53 2,371.52 0.0K
12:41 2,371.62 2,371.78 2,371.62 2,371.63 0.0K
12:42 2,371.61 2,371.69 2,371.61 2,371.59 0.0K
12:43 2,371.65 2,371.65 2,371.51 2,371.55 0.0K
12:44 2,371.53 2,371.60 2,371.14 2,371.16 0.0K
12:45 2,371.15 2,371.51 2,371.12 2,371.45 0.0K
12:46 2,371.51 2,371.55 2,371.51 2,371.55 0.0K
12:47 2,371.55 2,371.55 2,371.33 2,371.35 0.0K
12:48 2,371.38 2,371.46 2,371.33 2,371.46 0.0K
12:49 2,371.47 2,371.55 2,371.44 2,371.52 0.0K
12:50 2,371.58 2,371.58 2,371.49 2,371.58 0.0K
12:51 2,371.54 2,371.55 2,371.31 2,371.35 0.0K
12:52 2,371.36 2,371.36 2,371.33 2,371.37 0.0K
12:53 2,371.31 2,371.36 2,371.31 2,371.33 0.0K
12:54 2,371.32 2,371.39 2,371.14 2,371.17 0.0K
12:55 2,371.17 2,371.17 2,371.14 2,371.16 0.0K
12:56 2,371.20 2,371.25 2,371.11 2,371.23 0.0K
12:57 2,371.28 2,371.46 2,371.12 2,371.46 0.0K
12:58 2,371.46 2,371.46 2,371.44 2,371.43 0.0K
12:59 2,371.43 2,371.48 2,371.43 2,371.50 0.0K
13:00 2,371.54 2,371.69 2,371.54 2,371.69 0.0K
13:01 2,371.66 2,371.76 2,371.63 2,371.65 0.0K
13:02 2,371.72 2,371.95 2,371.72 2,371.99 0.0K
13:03 2,372.02 2,372.02 2,371.81 2,371.85 0.0K
13:04 2,371.96 2,371.96 2,371.62 2,371.67 0.0K
13:05 2,371.62 2,371.77 2,371.62 2,371.70 0.0K
13:06 2,371.69 2,371.77 2,371.63 2,371.77 0.0K
13:07 2,371.86 2,371.95 2,371.82 2,371.94 0.0K
13:08 2,372.00 2,372.00 2,371.71 2,371.76 0.0K
13:09 2,371.72 2,371.85 2,371.72 2,371.88 0.0K
13:10 2,371.83 2,371.95 2,371.83 2,371.99 0.0K
13:11 2,371.97 2,371.97 2,371.82 2,371.84 0.0K
13:12 2,371.79 2,371.85 2,371.79 2,371.88 0.0K
13:13 2,371.88 2,371.88 2,371.88 2,371.88 0.0K
13:14 2,371.92 2,371.96 2,371.92 2,371.89 0.0K
13:15 2,371.92 2,372.09 2,371.92 2,372.01 0.0K
13:16 2,372.01 2,372.45 2,371.93 2,372.45 0.0K
13:17 2,372.42 2,372.48 2,372.42 2,372.46 0.0K
13:18 2,372.50 2,372.50 2,372.32 2,372.39 0.0K
13:19 2,372.35 2,372.35 2,372.33 2,372.38 0.0K
13:20 2,372.37 2,372.45 2,372.21 2,372.21 0.0K
13:21 2,372.15 2,372.15 2,371.93 2,371.92 0.0K
13:22 2,371.89 2,372.37 2,371.89 2,372.37 0.0K
13:23 2,372.35 2,372.45 2,372.31 2,372.43 0.0K
13:24 2,372.44 2,372.55 2,372.44 2,372.47 0.0K
13:25 2,372.52 2,372.55 2,372.41 2,372.41 0.0K
13:26 2,372.38 2,372.38 2,372.12 2,372.20 0.0K
13:27 2,372.22 2,372.27 2,372.04 2,372.01 0.0K
13:28 2,372.05 2,372.26 2,372.04 2,372.28 0.0K
13:29 2,372.27 2,372.27 2,372.12 2,372.18 0.0K
13:30 2,372.18 2,372.36 2,372.12 2,372.36 0.0K
13:31 2,372.40 2,372.55 2,372.32 2,372.45 0.0K
13:32 2,372.48 2,372.55 2,372.44 2,372.44 0.0K
13:33 2,372.41 2,372.46 2,372.30 2,372.35 0.0K
13:34 2,372.35 2,372.35 2,372.10 2,372.10 0.0K
13:35 2,372.13 2,372.13 2,371.69 2,371.79 0.0K
13:36 2,371.78 2,371.78 2,371.71 2,371.71 0.0K
13:37 2,371.72 2,371.87 2,371.72 2,371.68 0.0K
13:38 2,371.74 2,371.75 2,371.17 2,371.17 0.0K
13:39 2,371.16 2,371.16 2,371.03 2,371.14 0.0K
13:40 2,371.16 2,371.37 2,371.16 2,371.33 0.0K
13:41 2,371.34 2,371.60 2,371.34 2,371.60 0.0K
13:42 2,371.66 2,371.86 2,371.66 2,371.84 0.0K
13:43 2,371.86 2,371.86 2,371.83 2,371.87 0.0K
13:44 2,371.88 2,371.88 2,371.82 2,371.89 0.0K
13:45 2,371.88 2,372.16 2,371.88 2,372.16 0.0K
13:46 2,372.23 2,372.23 2,371.88 2,371.90 0.0K
13:47 2,371.92 2,371.95 2,371.81 2,371.84 0.0K
13:48 2,371.84 2,371.86 2,371.71 2,371.85 0.0K
13:49 2,371.88 2,371.88 2,371.83 2,371.82 0.0K
13:50 2,371.83 2,371.83 2,371.64 2,371.71 0.0K
13:51 2,371.69 2,371.77 2,371.62 2,371.74 0.0K
13:52 2,371.78 2,371.85 2,371.62 2,371.71 0.0K
13:53 2,371.75 2,371.95 2,371.75 2,371.88 0.0K
13:54 2,371.90 2,371.90 2,371.63 2,371.70 0.0K
13:55 2,371.69 2,371.77 2,371.61 2,371.64 0.0K
13:56 2,371.64 2,371.64 2,371.33 2,371.37 0.0K
13:57 2,371.37 2,371.58 2,371.37 2,371.56 0.0K
13:58 2,371.63 2,371.63 2,371.32 2,371.36 0.0K
13:59 2,371.27 2,371.60 2,371.27 2,371.54 0.0K
14:00 2,371.48 2,371.67 2,371.48 2,371.68 0.0K
14:01 2,371.54 2,371.55 2,371.32 2,371.32 0.0K
14:02 2,371.37 2,371.37 2,371.21 2,371.26 0.0K
14:03 2,371.29 2,371.29 2,371.14 2,371.15 0.0K
14:04 2,371.27 2,371.27 2,371.23 2,371.20 0.0K
14:05 2,371.19 2,371.19 2,370.92 2,370.92 0.0K
14:06 2,370.89 2,370.89 2,370.83 2,370.93 0.0K
14:07 2,370.86 2,371.06 2,370.86 2,370.98 0.0K
14:08 2,370.98 2,370.98 2,370.81 2,370.88 0.0K
14:09 2,370.84 2,370.85 2,370.74 2,370.71 0.0K
14:10 2,370.74 2,370.86 2,370.74 2,370.73 0.0K
14:11 2,370.77 2,370.77 2,370.28 2,370.28 0.0K
14:12 2,370.32 2,370.57 2,370.32 2,370.51 0.0K
14:13 2,370.49 2,370.49 2,370.35 2,370.46 0.0K
14:14 2,370.49 2,370.55 2,370.49 2,370.55 0.0K
14:15 2,370.58 2,370.65 2,370.54 2,370.60 0.0K
14:16 2,370.64 2,370.66 2,370.64 2,370.66 0.0K
14:17 2,370.60 2,370.77 2,370.49 2,370.69 0.0K
14:18 2,370.72 2,370.72 2,370.54 2,370.58 0.0K
14:19 2,370.50 2,370.90 2,370.50 2,370.90 0.0K
14:20 2,370.81 2,370.88 2,370.64 2,370.68 0.0K
14:21 2,370.59 2,370.88 2,370.59 2,370.88 0.0K
14:22 2,370.87 2,370.87 2,370.83 2,370.80 0.0K
14:23 2,370.86 2,370.86 2,370.74 2,370.77 0.0K
14:24 2,370.76 2,370.86 2,370.54 2,370.54 0.0K
14:25 2,370.55 2,370.79 2,370.50 2,370.79 0.0K
14:26 2,370.80 2,370.85 2,370.80 2,370.86 0.0K
14:27 2,370.81 2,370.86 2,370.81 2,370.83 0.0K
14:28 2,370.79 2,370.85 2,370.64 2,370.65 0.0K
14:29 2,370.66 2,370.66 2,370.53 2,370.57 0.0K
14:30 2,370.58 2,370.78 2,370.52 2,370.76 0.0K
14:31 2,370.73 2,370.73 2,370.64 2,370.70 0.0K
14:32 2,370.68 2,370.68 2,370.64 2,370.67 0.0K
14:33 2,370.74 2,370.95 2,370.64 2,370.89 0.0K
14:34 2,370.96 2,370.96 2,370.82 2,370.85 0.0K
14:35 2,370.85 2,370.96 2,370.84 2,370.98 0.0K
14:36 2,371.01 2,371.15 2,371.01 2,371.09 0.0K
14:37 2,371.12 2,371.26 2,371.12 2,371.14 0.0K
14:38 2,371.14 2,371.16 2,371.02 2,371.06 0.0K
14:39 2,371.05 2,371.05 2,370.94 2,370.97 0.0K
14:40 2,370.95 2,370.95 2,370.79 2,370.91 0.0K
14:41 2,370.88 2,370.95 2,370.74 2,370.98 0.0K
14:42 2,370.93 2,371.07 2,370.93 2,371.07 0.0K
14:43 2,371.04 2,371.17 2,371.04 2,371.10 0.0K
14:44 2,371.15 2,371.15 2,371.03 2,371.02 0.0K
14:45 2,370.95 2,371.06 2,370.79 2,370.97 0.0K
14:46 2,370.95 2,370.95 2,370.54 2,370.58 0.0K
14:47 2,370.51 2,370.87 2,370.51 2,370.86 0.0K
14:48 2,370.85 2,371.00 2,370.83 2,370.96 0.0K
14:49 2,371.00 2,371.06 2,370.91 2,370.91 0.0K
14:50 2,370.95 2,371.08 2,370.90 2,371.11 0.0K
14:51 2,371.12 2,371.16 2,371.12 2,371.18 0.0K
14:52 2,371.17 2,371.17 2,370.88 2,370.94 0.0K
14:53 2,370.96 2,370.96 2,370.69 2,370.69 0.0K
14:54 2,370.66 2,370.66 2,370.53 2,370.58 0.0K
14:55 2,370.60 2,370.96 2,370.60 2,370.96 0.0K
14:56 2,370.93 2,370.95 2,370.93 2,370.97 0.0K
14:57 2,370.99 2,371.18 2,370.92 2,371.18 0.0K
14:58 2,371.21 2,371.21 2,371.13 2,371.15 0.0K
14:59 2,371.19 2,371.19 2,371.02 2,371.02 0.0K
15:00 2,371.03 2,371.38 2,371.03 2,371.34 0.0K
15:01 2,371.37 2,371.37 2,371.34 2,371.32 0.0K
15:02 2,371.27 2,371.35 2,371.27 2,371.38 0.0K
15:03 2,371.54 2,371.58 2,371.54 2,371.56 0.0K
15:04 2,371.61 2,371.66 2,371.42 2,371.47 0.0K
15:05 2,371.41 2,371.56 2,371.41 2,371.56 0.0K
15:06 2,371.56 2,371.56 2,371.52 2,371.56 0.0K
15:07 2,371.62 2,371.86 2,371.62 2,371.86 0.0K
15:08 2,371.90 2,371.90 2,371.74 2,371.73 0.0K
15:09 2,371.78 2,371.86 2,371.73 2,371.73 0.0K
15:10 2,371.49 2,371.49 2,370.99 2,370.99 0.0K
15:11 2,370.98 2,371.22 2,370.98 2,371.22 0.0K
15:12 2,371.17 2,371.17 2,371.11 2,371.18 0.0K
15:13 2,371.21 2,371.21 2,371.04 2,371.08 0.0K
15:14 2,371.13 2,371.18 2,371.03 2,371.16 0.0K
15:15 2,371.12 2,371.19 2,370.79 2,370.79 0.0K
15:16 2,370.78 2,370.85 2,370.73 2,370.85 0.0K
15:17 2,370.81 2,371.18 2,370.81 2,371.16 0.0K
15:18 2,371.22 2,371.57 2,371.22 2,371.57 0.0K
15:19 2,371.63 2,371.79 2,371.54 2,371.76 0.0K
15:20 2,371.73 2,371.77 2,371.62 2,371.62 0.0K
15:21 2,371.65 2,371.75 2,371.64 2,371.63 0.0K
15:22 2,371.61 2,371.76 2,371.61 2,371.77 0.0K
15:23 2,371.74 2,371.85 2,371.74 2,371.92 0.0K
15:24 2,371.90 2,371.95 2,371.83 2,371.96 0.0K
15:25 2,371.92 2,371.95 2,371.92 2,371.95 0.0K
15:26 2,371.97 2,371.97 2,371.71 2,371.80 0.0K
15:27 2,371.76 2,372.08 2,371.76 2,372.05 0.0K
15:28 2,372.05 2,372.23 2,372.04 2,372.06 0.0K
15:29 2,372.08 2,372.08 2,371.73 2,371.73 0.0K
15:30 2,371.82 2,371.82 2,371.51 2,371.51 0.0K
15:31 2,371.63 2,371.63 2,371.23 2,371.41 0.0K
15:32 2,371.42 2,371.48 2,371.42 2,371.49 0.0K
15:33 2,371.49 2,371.72 2,371.42 2,371.54 0.0K
15:34 2,371.61 2,371.96 2,371.61 2,371.95 0.0K
15:35 2,371.98 2,372.06 2,371.90 2,371.93 0.0K
15:36 2,371.89 2,371.96 2,371.81 2,371.79 0.0K
15:37 2,371.89 2,372.07 2,371.83 2,371.93 0.0K
15:38 2,371.92 2,372.08 2,371.92 2,372.05 0.0K
15:39 2,372.07 2,372.41 2,372.07 2,372.41 0.0K
15:40 2,372.41 2,372.58 2,372.41 2,372.51 0.0K
15:41 2,372.53 2,372.98 2,372.53 2,372.98 0.0K
15:42 2,372.97 2,372.97 2,372.77 2,372.85 0.0K
15:43 2,372.78 2,372.87 2,372.73 2,372.82 0.0K
15:44 2,372.81 2,372.86 2,372.24 2,372.24 0.0K
15:45 2,372.25 2,372.36 2,372.14 2,372.33 0.0K
15:46 2,372.35 2,372.35 2,372.34 2,372.33 0.0K
15:47 2,372.30 2,372.37 2,372.13 2,372.13 0.0K
15:48 2,372.13 2,372.57 2,372.13 2,372.57 0.0K
15:49 2,372.71 2,373.57 2,372.71 2,373.57 0.0K
15:50 2,373.67 2,374.08 2,373.67 2,373.78 0.0K
15:51 2,373.87 2,373.97 2,373.24 2,373.24 0.0K
15:52 2,373.33 2,373.37 2,372.90 2,372.95 0.0K
15:53 2,372.99 2,373.25 2,372.94 2,373.25 0.0K
15:54 2,373.30 2,373.57 2,373.05 2,373.57 0.0K
15:55 2,373.97 2,373.97 2,373.53 2,373.58 0.0K
15:56 2,373.56 2,373.78 2,373.50 2,373.57 0.0K
15:57 2,373.65 2,374.18 2,373.54 2,374.18 0.0K
15:58 2,374.13 2,374.86 2,374.13 2,374.72 0.0K
15:59 2,374.75 2,374.75 2,373.35 2,373.49 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,361.40 2,374.90 2,356.40 2,373.60 0.0M
2025-09-25 2,388.69 2,389.20 2,358.13 2,362.67 0.0M
2025-09-24 2,408.48 2,409.05 2,385.64 2,390.49 0.0M
2025-09-23 2,410.27 2,419.49 2,406.38 2,408.66 0.0M
2025-09-22 2,404.51 2,413.49 2,394.51 2,409.52 0.0M
2025-09-19 2,413.94 2,414.57 2,399.69 2,404.73 0.0M
2025-09-18 2,401.50 2,418.04 2,396.09 2,412.14 0.0M
2025-09-17 2,410.33 2,427.94 2,396.17 2,400.35 0.0M
2025-09-16 2,415.10 2,422.05 2,403.66 2,411.43 0.0M
2025-09-15 2,405.66 2,417.26 2,404.74 2,410.85 0.0M
2025-09-12 2,424.20 2,428.73 2,405.48 2,405.48 0.0M
2025-09-11 2,390.76 2,426.33 2,388.12 2,424.60 0.0M
2025-09-10 2,392.20 2,404.81 2,387.18 2,392.41 0.0M
2025-09-09 2,432.74 2,433.87 2,387.92 2,392.90 0.0M
2025-09-08 2,421.23 2,433.20 2,420.27 2,430.11 0.0M
2025-09-05 2,404.44 2,436.01 2,403.46 2,421.07 0.0M
2025-09-04 2,369.00 2,398.12 2,367.18 2,396.16 0.0M
2025-09-03 2,357.76 2,368.69 2,354.89 2,366.69 0.0M
2025-09-02 2,397.96 2,398.81 2,356.31 2,364.02 0.0M
2025-09-01 2,406.25 2,408.37 2,397.06 2,398.72 0.0M
2025-08-29 2,422.37 2,423.65 2,409.43 2,411.83 0.0M
2025-08-28 2,428.55 2,431.00 2,419.04 2,424.00 0.0M
2025-08-27 2,420.75 2,426.64 2,410.15 2,421.60 0.0M
2025-08-26 2,426.69 2,427.45 2,416.43 2,424.58 0.0M
2025-08-25 2,456.32 2,457.49 2,426.89 2,431.84 0.0M
2025-08-22 2,415.61 2,463.55 2,412.46 2,456.59 0.0M
2025-08-21 2,431.81 2,434.44 2,416.38 2,417.34 0.0M
2025-08-20 2,432.10 2,442.29 2,427.54 2,435.09 0.0M
2025-08-19 2,429.41 2,450.46 2,428.81 2,444.25 0.0M
2025-08-18 2,440.18 2,443.62 2,430.44 2,433.06 0.0M
2025-08-15 2,441.29 2,447.65 2,438.77 2,441.72 0.0M
2025-08-14 2,443.42 2,448.41 2,423.94 2,430.00 0.0M
2025-08-13 2,426.71 2,445.91 2,425.30 2,445.45 0.0M
2025-08-12 2,398.54 2,422.96 2,394.39 2,420.58 0.0M
2025-08-11 2,409.58 2,411.11 2,392.49 2,396.54 0.0M
2025-08-08 2,408.87 2,415.18 2,404.33 2,407.42 0.0M
2025-08-07 2,391.35 2,413.48 2,390.12 2,401.76 0.0M
2025-08-06 2,401.03 2,406.70 2,396.24 2,399.25 0.0M
2025-08-05 2,386.44 2,399.46 2,384.09 2,391.48 0.0M
2025-08-04 2,361.51 2,379.27 2,353.93 2,378.43 0.0M
2025-08-01 2,367.41 2,377.03 2,355.22 2,363.80 0.0M
2025-07-31 2,367.44 2,375.43 2,355.99 2,368.32 0.0M
2025-07-30 2,384.59 2,389.07 2,359.77 2,368.45 0.0M
2025-07-29 2,386.75 2,390.17 2,372.99 2,379.86 0.0M
2025-07-28 2,407.39 2,411.88 2,386.34 2,391.19 0.0M
2025-07-25 2,407.66 2,408.43 2,394.54 2,404.75 0.0M
2025-07-24 2,414.83 2,419.09 2,407.46 2,411.74 0.0M
2025-07-23 2,413.79 2,420.29 2,406.88 2,409.54 0.0M
2025-07-22 2,395.32 2,411.39 2,384.23 2,407.82 0.0M
2025-07-21 2,390.96 2,407.72 2,390.88 2,397.74 0.0M
2025-07-18 2,384.35 2,400.20 2,383.69 2,392.92 0.0M
2025-07-17 2,358.35 2,380.87 2,358.06 2,379.14 0.0M
2025-07-16 2,361.07 2,364.37 2,347.51 2,359.67 0.0M
2025-07-15 2,388.60 2,396.39 2,362.44 2,363.76 0.0M
2025-07-14 2,394.89 2,396.92 2,378.15 2,386.29 0.0M
2025-07-11 2,411.75 2,411.86 2,393.87 2,397.30 0.0M
2025-07-10 2,403.40 2,414.27 2,399.61 2,406.34 0.0M
2025-07-09 2,390.77 2,405.81 2,389.22 2,401.24 0.0M
2025-07-08 2,399.30 2,400.62 2,384.18 2,390.10 0.0M
2025-07-07 2,411.08 2,412.74 2,388.54 2,395.95 0.0M
2025-07-04 2,416.68 2,419.84 2,410.46 2,415.36 0.0M
2025-07-03 2,409.68 2,420.87 2,403.67 2,418.18 0.0M
2025-07-02 2,428.51 2,430.60 2,403.80 2,409.32 0.0M
2025-07-01 2,409.47 2,433.27 2,403.09 2,428.08 0.0M
2025-06-30 2,402.22 2,406.63 2,391.80 2,401.72 0.0M
2025-06-27 2,385.94 2,400.15 2,383.15 2,394.40 0.0M
2025-06-26 2,369.42 2,386.19 2,365.31 2,382.59 0.0M
2025-06-25 2,359.17 2,363.39 2,347.52 2,351.15 0.0M
2025-06-24 2,336.65 2,358.07 2,336.19 2,356.23 0.0M
2025-06-23 2,302.66 2,328.77 2,296.70 2,324.82 0.0M
2025-06-20 2,306.99 2,314.45 2,299.29 2,307.73 0.0M
2025-06-19 2,309.31 2,309.43 2,298.18 2,299.29 0.0M
2025-06-18 2,317.68 2,325.44 2,312.68 2,316.61 0.0M
2025-06-17 2,340.14 2,344.36 2,314.12 2,321.75 0.0M
2025-06-16 2,317.75 2,344.15 2,317.46 2,336.70 0.0M
2025-06-13 2,350.62 2,350.84 2,318.91 2,319.22 0.0M
2025-06-12 2,348.48 2,361.86 2,348.32 2,358.99 0.0M
2025-06-11 2,346.47 2,357.28 2,345.01 2,346.59 0.0M
2025-06-10 2,337.58 2,345.41 2,329.66 2,344.28 0.0M
2025-06-09 2,330.19 2,340.26 2,325.28 2,332.00 0.0M
2025-06-06 2,323.38 2,325.64 2,314.16 2,319.37 0.0M
2025-06-05 2,323.68 2,327.74 2,318.38 2,325.02 0.0M
2025-06-04 2,312.46 2,330.40 2,310.71 2,324.09 0.0M
2025-06-03 2,296.64 2,310.07 2,291.35 2,309.97 0.0M
2025-06-02 2,302.60 2,310.39 2,288.51 2,300.79 0.0M
2025-05-30 2,301.76 2,311.51 2,294.11 2,302.79 0.0M
2025-05-29 2,289.90 2,303.68 2,286.68 2,301.31 0.0M
2025-05-28 2,311.97 2,314.44 2,289.02 2,290.49 0.0M
2025-05-27 2,299.88 2,315.74 2,294.33 2,315.53 0.0M
2025-05-26 2,293.14 2,302.10 2,292.84 2,301.50 0.0M
2025-05-23 2,288.90 2,289.08 2,268.21 2,283.48 0.0M
2025-05-22 2,301.24 2,302.75 2,281.39 2,286.87 0.0M
2025-05-21 2,327.40 2,329.47 2,300.72 2,302.59 0.0M
2025-05-20 2,323.17 2,328.61 2,318.60 2,325.76 0.0M
2025-05-19 2,317.99 2,323.29 2,307.71 2,323.28 0.0M
2025-05-16 2,300.38 2,319.25 2,294.43 2,318.72 0.0M
2025-05-15 2,291.25 2,318.24 2,287.74 2,316.76 0.0M
2025-05-14 2,299.31 2,315.21 2,289.54 2,294.21 0.0M
2025-05-13 2,292.58 2,303.02 2,291.03 2,294.13 0.0M
2025-05-12 2,274.39 2,287.52 2,258.53 2,284.37 0.0M
2025-05-09 2,267.85 2,278.43 2,266.89 2,274.71 0.0M
2025-05-08 2,251.34 2,269.97 2,245.13 2,261.66 0.0M
2025-05-07 2,247.64 2,253.24 2,241.27 2,249.92 0.0M
2025-05-06 2,258.17 2,267.72 2,253.20 2,253.42 0.0M
2025-05-05 2,258.98 2,265.40 2,256.85 2,259.56 0.0M
2025-05-02 2,225.23 2,261.74 2,224.83 2,260.94 0.0M
2025-05-01 2,229.70 2,235.32 2,225.33 2,227.51 0.0M
2025-04-30 2,211.40 2,232.43 2,197.94 2,232.43 0.0M
2025-04-29 2,191.08 2,207.61 2,189.32 2,204.61 0.0M
2025-04-28 2,180.89 2,195.52 2,177.71 2,188.12 0.0M
2025-04-25 2,179.25 2,186.84 2,172.52 2,181.67 0.0M
2025-04-24 2,147.52 2,184.24 2,145.84 2,182.93 0.0M
2025-04-23 2,122.81 2,162.63 2,122.08 2,134.34 0.0M
2025-04-22 2,094.97 2,122.55 2,080.77 2,122.45 0.0M
2025-04-21 2,114.52 2,119.54 2,085.70 2,092.96 0.0M
2025-04-18 2,107.93 2,110.10 2,106.09 2,106.09 0.0M
2025-04-17 2,096.64 2,116.44 2,092.65 2,106.46 0.0M
2025-04-16 2,113.15 2,113.32 2,090.44 2,094.29 0.0M
2025-04-15 2,112.17 2,126.16 2,109.64 2,118.27 0.0M
2025-04-14 2,087.25 2,118.45 2,086.49 2,112.45 0.0M
2025-04-11 2,042.43 2,079.52 2,042.43 2,075.18 0.0M
2025-04-10 2,032.10 2,073.78 2,023.16 2,047.49 0.0M
2025-04-09 1,950.70 2,002.86 1,923.41 2,002.86 0.0M
2025-04-08 1,961.06 1,999.30 1,943.04 1,950.28 0.0M
2025-04-07 1,990.68 1,995.35 1,908.29 1,930.45 0.0M
2025-04-04 2,107.04 2,108.56 2,021.64 2,029.06 0.0M
2025-04-03 2,157.36 2,170.52 2,101.54 2,101.67 0.0M
2025-04-02 2,152.59 2,160.16 2,139.09 2,159.93 0.0M
2025-04-01 2,149.27 2,157.10 2,139.29 2,154.03 0.0M
2025-03-31 2,155.08 2,155.08 2,131.07 2,148.76 0.0M
2025-03-28 2,188.61 2,190.48 2,167.18 2,167.27 0.0M
2025-03-27 2,195.52 2,203.28 2,190.38 2,199.38 0.0M
2025-03-26 2,195.97 2,206.84 2,193.26 2,196.80 0.0M
2025-03-25 2,190.97 2,207.71 2,185.70 2,201.74 0.0M
2025-03-24 2,177.35 2,194.09 2,171.90 2,181.42 0.0M
2025-03-21 2,199.56 2,200.28 2,170.03 2,180.50 0.0M
2025-03-20 2,209.80 2,211.19 2,189.96 2,194.54 0.0M
2025-03-19 2,202.16 2,210.93 2,193.10 2,202.18 0.0M
2025-03-18 2,201.96 2,206.70 2,193.66 2,204.41 0.0M
2025-03-17 2,188.56 2,208.08 2,186.35 2,203.89 0.0M
2025-03-14 2,152.57 2,183.12 2,152.57 2,182.10 0.0M
2025-03-13 2,167.54 2,167.56 2,146.17 2,151.35 0.0M
2025-03-12 2,167.17 2,175.57 2,160.42 2,164.10 0.0M
2025-03-11 2,194.84 2,203.71 2,164.79 2,166.45 0.0M
2025-03-10 2,217.82 2,224.94 2,195.24 2,204.52 0.0M
2025-03-07 2,207.93 2,219.84 2,199.38 2,219.29 0.0M
2025-03-06 2,204.38 2,216.65 2,203.28 2,211.11 0.0M
2025-03-05 2,164.64 2,207.88 2,164.64 2,199.78 0.0M
2025-03-04 2,185.97 2,195.36 2,162.83 2,173.85 0.0M
2025-03-03 2,195.52 2,211.06 2,187.74 2,192.20 0.0M
2025-02-28 2,183.13 2,195.87 2,178.27 2,193.93 0.0M
2025-02-27 2,212.18 2,214.46 2,193.81 2,194.19 0.0M
2025-02-26 2,197.81 2,216.71 2,197.77 2,206.87 0.0M
2025-02-25 2,187.80 2,206.77 2,180.85 2,201.78 0.0M
2025-02-24 2,197.57 2,201.62 2,186.83 2,195.08 0.0M
2025-02-21 2,205.63 2,212.00 2,192.31 2,195.64 0.0M
2025-02-20 2,208.14 2,216.34 2,202.53 2,210.20 0.0M
2025-02-19 2,218.41 2,220.82 2,199.75 2,209.73 0.0M
2025-02-18 2,217.16 2,222.65 2,210.31 2,220.71 0.0M
2025-02-17 2,223.40 2,224.31 2,215.93 2,218.48 0.0M
2025-02-14 2,212.38 2,223.57 2,211.01 2,215.76 0.0M
2025-02-13 2,192.02 2,216.58 2,190.30 2,212.41 0.0M
2025-02-12 2,202.91 2,217.86 2,177.70 2,189.74 0.0M
2025-02-11 2,182.53 2,205.11 2,180.75 2,199.73 0.0M
2025-02-10 2,172.02 2,185.19 2,171.64 2,185.06 0.0M
2025-02-07 2,195.63 2,195.89 2,170.89 2,176.75 0.0M
2025-02-06 2,186.38 2,198.68 2,184.97 2,196.51 0.0M
2025-02-05 2,193.98 2,199.89 2,182.49 2,190.92 0.0M
2025-02-04 2,200.14 2,206.26 2,191.59 2,192.93 0.0M
2025-02-03 2,201.58 2,201.85 2,167.90 2,193.92 0.0M
2025-01-31 2,219.63 2,229.38 2,213.33 2,217.17 0.0M
2025-01-30 2,186.13 2,225.57 2,184.96 2,221.65 0.0M
2025-01-29 2,192.49 2,195.80 2,178.28 2,180.86 0.0M
2025-01-28 2,183.88 2,195.59 2,180.08 2,191.77 0.0M
2025-01-27 2,182.26 2,193.73 2,170.93 2,193.57 0.0M
2025-01-24 2,198.66 2,202.59 2,186.18 2,190.78 0.0M
2025-01-23 2,194.17 2,200.67 2,185.22 2,196.38 0.0M
2025-01-22 2,199.61 2,203.37 2,191.93 2,194.99 0.0M
2025-01-21 2,167.45 2,193.78 2,164.84 2,192.02 0.0M
2025-01-20 2,161.37 2,173.38 2,156.01 2,167.97 0.0M
2025-01-17 2,149.66 2,167.23 2,147.50 2,162.05 0.0M
2025-01-16 2,135.75 2,152.98 2,128.21 2,152.00 0.0M
2025-01-15 2,108.76 2,146.17 2,104.56 2,133.77 0.0M
2025-01-14 2,088.68 2,106.23 2,083.77 2,105.03 0.0M
2025-01-13 2,079.15 2,094.11 2,071.42 2,092.88 0.0M
2025-01-10 2,108.73 2,111.36 2,079.90 2,082.00 0.0M
2025-01-09 2,103.06 2,105.96 2,097.58 2,103.41 0.0M
2025-01-08 2,113.35 2,113.85 2,083.50 2,098.18 0.0M
2025-01-07 2,121.89 2,126.78 2,108.62 2,114.86 0.0M
2025-01-06 2,102.61 2,125.86 2,102.43 2,111.65 0.0M
2025-01-03 2,096.12 2,098.55 2,090.03 2,094.24 0.0M
2025-01-02 2,105.79 2,115.09 2,094.32 2,096.29 0.0M
2025-01-01 2,106.63 2,109.94 2,106.63 2,107.58 0.0M