NQ US 300

NQUSL300
🏛️ usa →
5,220.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5,192.35 5,204.82 5,192.35 5,200.74 0.0K
09:31 5,199.74 5,204.25 5,199.74 5,203.76 0.0K
09:32 5,204.45 5,211.58 5,204.45 5,211.58 0.0K
09:33 5,211.38 5,214.25 5,211.26 5,213.23 0.0K
09:34 5,213.48 5,214.93 5,213.33 5,214.68 0.0K
09:35 5,214.61 5,215.81 5,213.65 5,213.87 0.0K
09:36 5,213.97 5,215.33 5,212.41 5,212.99 0.0K
09:37 5,213.99 5,215.64 5,213.99 5,213.99 0.0K
09:38 5,214.12 5,215.61 5,213.64 5,214.72 0.0K
09:39 5,214.16 5,215.87 5,213.90 5,214.94 0.0K
09:40 5,215.27 5,216.26 5,213.25 5,213.25 0.0K
09:41 5,212.93 5,215.72 5,212.93 5,214.35 0.0K
09:42 5,214.96 5,218.03 5,214.96 5,218.03 0.0K
09:43 5,217.96 5,219.76 5,216.84 5,216.84 0.0K
09:44 5,216.83 5,217.44 5,214.53 5,214.53 0.0K
09:45 5,214.56 5,214.56 5,210.64 5,213.33 0.0K
09:46 5,213.90 5,217.20 5,213.90 5,217.20 0.0K
09:47 5,217.70 5,219.67 5,217.70 5,218.59 0.0K
09:48 5,218.98 5,220.20 5,218.50 5,219.32 0.0K
09:49 5,219.83 5,220.73 5,218.72 5,219.30 0.0K
09:50 5,219.43 5,221.38 5,218.84 5,218.84 0.0K
09:51 5,217.61 5,217.61 5,216.21 5,216.33 0.0K
09:52 5,216.85 5,217.28 5,216.42 5,216.42 0.0K
09:53 5,216.54 5,217.60 5,216.34 5,217.39 0.0K
09:54 5,218.09 5,218.48 5,217.21 5,217.31 0.0K
09:55 5,217.66 5,217.66 5,215.77 5,215.77 0.0K
09:56 5,216.16 5,218.73 5,216.16 5,218.64 0.0K
09:57 5,218.65 5,220.45 5,218.65 5,219.45 0.0K
09:58 5,219.50 5,220.44 5,219.50 5,220.07 0.0K
09:59 5,219.99 5,220.95 5,219.62 5,220.95 0.0K
10:00 5,220.85 5,224.08 5,220.85 5,223.06 0.0K
10:01 5,223.11 5,223.58 5,222.29 5,222.99 0.0K
10:02 5,222.85 5,222.85 5,219.84 5,219.84 0.0K
10:03 5,219.68 5,219.68 5,215.54 5,215.59 0.0K
10:04 5,215.32 5,215.32 5,214.02 5,214.10 0.0K
10:05 5,214.45 5,214.80 5,213.10 5,213.34 0.0K
10:06 5,213.43 5,213.43 5,208.38 5,208.38 0.0K
10:07 5,208.22 5,208.22 5,204.14 5,204.73 0.0K
10:08 5,204.47 5,206.96 5,204.18 5,205.87 0.0K
10:09 5,205.34 5,205.56 5,204.39 5,204.96 0.0K
10:10 5,205.42 5,206.80 5,203.61 5,203.61 0.0K
10:11 5,203.71 5,203.91 5,201.75 5,201.87 0.0K
10:12 5,202.22 5,205.00 5,202.22 5,204.90 0.0K
10:13 5,204.57 5,204.57 5,200.74 5,200.66 0.0K
10:14 5,201.11 5,203.52 5,201.11 5,202.79 0.0K
10:15 5,202.70 5,202.70 5,199.13 5,199.16 0.0K
10:16 5,199.62 5,202.23 5,199.62 5,201.40 0.0K
10:17 5,201.73 5,203.01 5,201.73 5,202.70 0.0K
10:18 5,202.56 5,202.87 5,199.99 5,200.59 0.0K
10:19 5,200.55 5,201.87 5,200.33 5,201.87 0.0K
10:20 5,201.88 5,201.88 5,200.50 5,201.74 0.0K
10:21 5,201.68 5,201.68 5,197.53 5,198.39 0.0K
10:22 5,198.92 5,198.92 5,197.28 5,197.28 0.0K
10:23 5,197.20 5,199.55 5,197.20 5,199.09 0.0K
10:24 5,198.86 5,199.11 5,195.69 5,195.69 0.0K
10:25 5,195.72 5,195.72 5,191.64 5,191.89 0.0K
10:26 5,191.89 5,192.06 5,189.16 5,189.16 0.0K
10:27 5,189.34 5,189.37 5,187.67 5,188.95 0.0K
10:28 5,188.96 5,191.16 5,188.52 5,191.14 0.0K
10:29 5,191.14 5,194.59 5,191.14 5,194.59 0.0K
10:30 5,193.34 5,193.67 5,191.90 5,193.19 0.0K
10:31 5,192.76 5,192.76 5,191.24 5,192.38 0.0K
10:32 5,192.46 5,193.70 5,190.93 5,191.68 0.0K
10:33 5,191.80 5,192.39 5,190.88 5,191.90 0.0K
10:34 5,191.88 5,192.50 5,191.54 5,191.83 0.0K
10:35 5,191.73 5,192.64 5,190.72 5,192.64 0.0K
10:36 5,192.67 5,195.14 5,192.29 5,193.80 0.0K
10:37 5,193.49 5,194.57 5,193.44 5,194.51 0.0K
10:38 5,195.04 5,199.20 5,194.75 5,199.20 0.0K
10:39 5,199.26 5,200.89 5,199.26 5,200.89 0.0K
10:40 5,200.65 5,203.05 5,200.24 5,202.97 0.0K
10:41 5,203.15 5,204.07 5,202.91 5,203.76 0.0K
10:42 5,204.06 5,205.06 5,203.08 5,205.03 0.0K
10:43 5,205.22 5,205.22 5,202.96 5,204.00 0.0K
10:44 5,204.04 5,204.04 5,202.59 5,202.59 0.0K
10:45 5,202.91 5,203.66 5,198.81 5,198.81 0.0K
10:46 5,198.95 5,199.75 5,198.29 5,198.89 0.0K
10:47 5,199.13 5,199.13 5,196.62 5,196.90 0.0K
10:48 5,197.16 5,197.25 5,196.41 5,196.55 0.0K
10:49 5,196.60 5,196.68 5,193.97 5,193.97 0.0K
10:50 5,193.48 5,193.48 5,191.63 5,191.63 0.0K
10:51 5,191.32 5,195.22 5,191.32 5,195.07 0.0K
10:52 5,194.92 5,195.96 5,194.62 5,195.10 0.0K
10:53 5,195.22 5,196.81 5,195.14 5,195.14 0.0K
10:54 5,195.39 5,195.59 5,194.98 5,195.19 0.0K
10:55 5,195.25 5,197.27 5,195.08 5,197.26 0.0K
10:56 5,197.32 5,197.58 5,194.81 5,195.56 0.0K
10:57 5,195.49 5,196.74 5,195.49 5,195.83 0.0K
10:58 5,195.67 5,196.29 5,195.47 5,195.58 0.0K
10:59 5,195.49 5,195.74 5,192.66 5,192.78 0.0K
11:00 5,193.14 5,194.00 5,193.01 5,193.34 0.0K
11:01 5,193.24 5,193.54 5,192.63 5,192.97 0.0K
11:02 5,193.40 5,194.51 5,193.40 5,194.21 0.0K
11:03 5,194.27 5,196.60 5,194.13 5,196.09 0.0K
11:04 5,196.26 5,197.52 5,195.74 5,196.09 0.0K
11:05 5,196.11 5,196.45 5,194.30 5,194.30 0.0K
11:06 5,194.06 5,196.80 5,194.03 5,195.35 0.0K
11:07 5,195.84 5,197.04 5,195.84 5,197.04 0.0K
11:08 5,196.93 5,197.10 5,196.22 5,196.38 0.0K
11:09 5,196.34 5,196.63 5,195.16 5,195.28 0.0K
11:10 5,195.39 5,195.90 5,193.41 5,193.41 0.0K
11:11 5,193.43 5,194.24 5,193.22 5,193.17 0.0K
11:12 5,193.30 5,193.44 5,192.55 5,192.86 0.0K
11:13 5,193.12 5,193.77 5,193.12 5,193.23 0.0K
11:14 5,193.35 5,193.46 5,191.45 5,191.64 0.0K
11:15 5,191.59 5,191.74 5,190.60 5,191.26 0.0K
11:16 5,191.00 5,194.05 5,191.00 5,194.05 0.0K
11:17 5,194.25 5,195.67 5,193.72 5,195.62 0.0K
11:18 5,195.51 5,196.82 5,195.51 5,196.82 0.0K
11:19 5,197.07 5,198.96 5,196.70 5,198.81 0.0K
11:20 5,198.87 5,199.45 5,198.80 5,198.80 0.0K
11:21 5,198.54 5,198.55 5,196.53 5,197.11 0.0K
11:22 5,197.17 5,197.96 5,195.82 5,197.96 0.0K
11:23 5,197.97 5,198.06 5,195.82 5,196.41 0.0K
11:24 5,196.18 5,197.19 5,195.52 5,196.91 0.0K
11:25 5,196.94 5,200.09 5,196.94 5,200.12 0.0K
11:26 5,200.36 5,201.65 5,200.23 5,201.65 0.0K
11:27 5,201.72 5,202.45 5,201.72 5,202.43 0.0K
11:28 5,202.54 5,203.49 5,202.54 5,202.70 0.0K
11:29 5,202.76 5,204.11 5,202.76 5,204.11 0.0K
11:30 5,204.02 5,204.72 5,204.02 5,204.29 0.0K
11:31 5,204.46 5,204.77 5,203.00 5,203.00 0.0K
11:32 5,203.10 5,203.99 5,203.00 5,203.69 0.0K
11:33 5,203.68 5,203.87 5,201.54 5,201.97 0.0K
11:34 5,202.11 5,203.50 5,202.11 5,203.50 0.0K
11:35 5,203.43 5,203.62 5,202.32 5,202.46 0.0K
11:36 5,202.66 5,203.45 5,202.63 5,203.36 0.0K
11:37 5,203.39 5,203.39 5,200.95 5,200.95 0.0K
11:38 5,200.80 5,200.80 5,198.74 5,198.74 0.0K
11:39 5,198.72 5,198.72 5,197.98 5,198.38 0.0K
11:40 5,198.74 5,199.98 5,198.54 5,199.33 0.0K
11:41 5,199.24 5,199.75 5,198.71 5,199.70 0.0K
11:42 5,199.71 5,199.80 5,198.16 5,198.42 0.0K
11:43 5,198.64 5,200.20 5,198.64 5,200.20 0.0K
11:44 5,200.41 5,201.57 5,200.41 5,200.70 0.0K
11:45 5,200.72 5,200.72 5,199.13 5,199.67 0.0K
11:46 5,199.69 5,200.15 5,199.38 5,199.54 0.0K
11:47 5,199.73 5,200.25 5,199.73 5,199.84 0.0K
11:48 5,199.87 5,200.72 5,199.87 5,200.67 0.0K
11:49 5,201.13 5,201.87 5,200.90 5,201.87 0.0K
11:50 5,201.90 5,201.90 5,198.65 5,198.65 0.0K
11:51 5,198.53 5,200.16 5,198.53 5,200.01 0.0K
11:52 5,200.06 5,200.48 5,199.55 5,199.55 0.0K
11:53 5,199.46 5,199.46 5,197.90 5,198.01 0.0K
11:54 5,198.02 5,199.27 5,197.67 5,199.13 0.0K
11:55 5,199.03 5,199.03 5,197.94 5,198.64 0.0K
11:56 5,198.70 5,199.16 5,198.47 5,198.63 0.0K
11:57 5,198.59 5,198.59 5,197.79 5,198.48 0.0K
11:58 5,198.58 5,198.72 5,195.83 5,195.83 0.0K
11:59 5,195.65 5,195.65 5,194.92 5,195.12 0.0K
12:00 5,195.20 5,195.20 5,193.73 5,194.43 0.0K
12:01 5,194.21 5,194.98 5,194.21 5,194.97 0.0K
12:02 5,194.93 5,195.78 5,194.93 5,195.05 0.0K
12:03 5,195.04 5,195.76 5,194.55 5,194.74 0.0K
12:04 5,194.35 5,195.90 5,194.35 5,195.34 0.0K
12:05 5,195.57 5,196.12 5,195.22 5,195.35 0.0K
12:06 5,195.72 5,197.64 5,195.72 5,197.64 0.0K
12:07 5,197.95 5,197.95 5,196.24 5,196.48 0.0K
12:08 5,196.52 5,196.56 5,195.50 5,195.68 0.0K
12:09 5,195.79 5,196.27 5,195.71 5,196.10 0.0K
12:10 5,196.18 5,196.18 5,195.27 5,195.74 0.0K
12:11 5,195.87 5,196.59 5,195.74 5,196.01 0.0K
12:12 5,195.89 5,196.67 5,195.89 5,196.64 0.0K
12:13 5,196.52 5,197.05 5,196.27 5,197.05 0.0K
12:14 5,197.25 5,198.17 5,197.23 5,197.94 0.0K
12:15 5,197.98 5,199.28 5,197.82 5,198.88 0.0K
12:16 5,198.89 5,199.06 5,198.13 5,198.97 0.0K
12:17 5,198.90 5,199.26 5,198.06 5,199.25 0.0K
12:18 5,199.23 5,199.45 5,198.75 5,199.28 0.0K
12:19 5,199.48 5,201.08 5,199.48 5,201.07 0.0K
12:20 5,201.10 5,203.11 5,201.10 5,203.11 0.0K
12:21 5,203.62 5,206.26 5,203.62 5,206.14 0.0K
12:22 5,206.04 5,206.75 5,205.58 5,206.75 0.0K
12:23 5,206.73 5,207.43 5,206.43 5,206.43 0.0K
12:24 5,206.65 5,209.15 5,206.65 5,209.10 0.0K
12:25 5,209.25 5,210.76 5,209.25 5,210.30 0.0K
12:26 5,210.14 5,210.23 5,209.66 5,209.88 0.0K
12:27 5,210.24 5,210.28 5,208.79 5,208.79 0.0K
12:28 5,208.69 5,208.69 5,206.73 5,206.78 0.0K
12:29 5,206.86 5,208.46 5,206.86 5,208.51 0.0K
12:30 5,208.57 5,209.17 5,208.57 5,209.08 0.0K
12:31 5,209.36 5,210.02 5,209.36 5,209.45 0.0K
12:32 5,209.57 5,210.05 5,208.88 5,208.88 0.0K
12:33 5,208.87 5,208.87 5,206.27 5,206.29 0.0K
12:34 5,206.21 5,207.97 5,206.21 5,207.93 0.0K
12:35 5,207.94 5,208.35 5,207.11 5,208.07 0.0K
12:36 5,208.01 5,208.35 5,207.56 5,208.04 0.0K
12:37 5,208.14 5,209.92 5,208.14 5,209.92 0.0K
12:38 5,209.89 5,209.89 5,209.44 5,209.44 0.0K
12:39 5,209.26 5,209.41 5,208.88 5,209.23 0.0K
12:40 5,209.13 5,209.75 5,208.83 5,208.86 0.0K
12:41 5,209.08 5,210.45 5,208.94 5,210.45 0.0K
12:42 5,210.52 5,210.59 5,210.11 5,210.11 0.0K
12:43 5,210.14 5,210.98 5,210.02 5,210.98 0.0K
12:44 5,211.09 5,212.28 5,211.09 5,212.12 0.0K
12:45 5,211.70 5,212.32 5,211.37 5,211.47 0.0K
12:46 5,211.38 5,211.71 5,211.05 5,211.69 0.0K
12:47 5,211.89 5,211.89 5,211.32 5,211.44 0.0K
12:48 5,211.25 5,211.67 5,210.30 5,211.46 0.0K
12:49 5,211.44 5,212.02 5,211.19 5,211.82 0.0K
12:50 5,211.81 5,212.15 5,211.69 5,212.17 0.0K
12:51 5,212.17 5,212.29 5,211.43 5,212.25 0.0K
12:52 5,212.24 5,213.88 5,212.24 5,213.34 0.0K
12:53 5,213.35 5,213.55 5,212.70 5,212.65 0.0K
12:54 5,212.60 5,212.98 5,212.60 5,212.86 0.0K
12:55 5,212.84 5,213.00 5,212.34 5,212.79 0.0K
12:56 5,212.60 5,212.90 5,212.20 5,212.57 0.0K
12:57 5,212.63 5,214.76 5,212.32 5,214.76 0.0K
12:58 5,214.82 5,216.17 5,214.82 5,216.17 0.0K
12:59 5,216.18 5,216.61 5,216.11 5,216.14 0.0K
13:00 5,215.83 5,216.27 5,215.49 5,215.56 0.0K
13:01 5,215.44 5,215.65 5,215.29 5,215.45 0.0K
13:02 5,215.61 5,216.29 5,215.54 5,216.26 0.0K
13:03 5,216.35 5,216.35 5,215.32 5,215.35 0.0K
13:04 5,215.51 5,215.51 5,215.03 5,215.09 0.0K
13:05 5,215.09 5,215.79 5,214.74 5,215.64 0.0K
13:06 5,215.62 5,216.18 5,215.50 5,215.67 0.0K
13:07 5,215.62 5,215.80 5,214.91 5,215.13 0.0K
13:08 5,215.17 5,216.08 5,215.17 5,215.92 0.0K
13:09 5,216.05 5,216.59 5,216.05 5,216.59 0.0K
13:10 5,216.75 5,217.72 5,216.72 5,217.43 0.0K
13:11 5,217.25 5,217.65 5,217.25 5,217.65 0.0K
13:12 5,217.74 5,218.66 5,217.74 5,218.53 0.0K
13:13 5,218.62 5,218.84 5,218.30 5,218.40 0.0K
13:14 5,218.44 5,218.73 5,218.24 5,218.24 0.0K
13:15 5,218.28 5,218.40 5,217.04 5,217.52 0.0K
13:16 5,217.41 5,217.89 5,217.41 5,217.83 0.0K
13:17 5,217.92 5,218.26 5,217.64 5,218.18 0.0K
13:18 5,218.15 5,218.15 5,216.95 5,216.95 0.0K
13:19 5,217.01 5,217.06 5,216.70 5,216.85 0.0K
13:20 5,216.84 5,216.84 5,215.62 5,215.96 0.0K
13:21 5,216.09 5,216.48 5,215.83 5,215.78 0.0K
13:22 5,215.89 5,216.66 5,215.84 5,216.30 0.0K
13:23 5,216.30 5,216.81 5,216.30 5,216.75 0.0K
13:24 5,216.81 5,217.39 5,216.81 5,217.39 0.0K
13:25 5,217.77 5,217.87 5,217.69 5,217.69 0.0K
13:26 5,217.61 5,218.96 5,217.61 5,218.96 0.0K
13:27 5,218.97 5,219.20 5,218.93 5,218.95 0.0K
13:28 5,218.92 5,219.37 5,218.43 5,218.43 0.0K
13:29 5,218.46 5,218.60 5,218.34 5,218.53 0.0K
13:30 5,218.52 5,218.58 5,218.14 5,218.46 0.0K
13:31 5,218.53 5,218.53 5,217.94 5,218.06 0.0K
13:32 5,218.08 5,218.08 5,217.18 5,218.12 0.0K
13:33 5,218.11 5,218.45 5,218.04 5,218.52 0.0K
13:34 5,218.56 5,218.56 5,218.22 5,218.22 0.0K
13:35 5,218.20 5,218.58 5,218.12 5,218.46 0.0K
13:36 5,218.59 5,219.23 5,218.59 5,219.23 0.0K
13:37 5,219.08 5,219.36 5,218.74 5,218.74 0.0K
13:38 5,218.77 5,218.87 5,217.52 5,217.50 0.0K
13:39 5,217.47 5,218.98 5,217.39 5,217.39 0.0K
13:40 5,217.78 5,218.76 5,217.78 5,217.99 0.0K
13:41 5,218.05 5,218.05 5,216.93 5,217.15 0.0K
13:42 5,217.26 5,217.50 5,217.14 5,217.16 0.0K
13:43 5,217.34 5,218.28 5,217.34 5,218.15 0.0K
13:44 5,218.18 5,218.56 5,218.18 5,218.18 0.0K
13:45 5,218.24 5,218.24 5,217.33 5,217.38 0.0K
13:46 5,217.48 5,217.48 5,216.52 5,216.55 0.0K
13:47 5,216.65 5,216.97 5,216.38 5,216.58 0.0K
13:48 5,216.48 5,216.97 5,216.40 5,216.78 0.0K
13:49 5,217.00 5,217.00 5,216.38 5,216.66 0.0K
13:50 5,216.61 5,216.61 5,215.99 5,215.99 0.0K
13:51 5,215.91 5,216.06 5,215.48 5,215.63 0.0K
13:52 5,215.57 5,216.15 5,215.57 5,215.90 0.0K
13:53 5,215.84 5,215.84 5,214.91 5,214.91 0.0K
13:54 5,215.01 5,215.01 5,213.49 5,213.70 0.0K
13:55 5,213.70 5,214.14 5,212.98 5,212.98 0.0K
13:56 5,212.91 5,212.91 5,212.47 5,212.65 0.0K
13:57 5,212.77 5,215.04 5,212.77 5,214.93 0.0K
13:58 5,215.03 5,215.20 5,214.73 5,215.20 0.0K
13:59 5,215.29 5,216.07 5,215.21 5,216.03 0.0K
14:00 5,215.99 5,217.06 5,215.84 5,217.10 0.0K
14:01 5,217.39 5,218.26 5,217.39 5,218.10 0.0K
14:02 5,218.08 5,218.25 5,217.69 5,218.07 0.0K
14:03 5,217.84 5,218.11 5,217.64 5,218.03 0.0K
14:04 5,218.15 5,218.37 5,217.75 5,217.75 0.0K
14:05 5,217.72 5,217.72 5,214.88 5,214.88 0.0K
14:06 5,214.94 5,214.98 5,214.14 5,214.14 0.0K
14:07 5,214.25 5,214.94 5,214.25 5,214.65 0.0K
14:08 5,214.70 5,214.79 5,213.94 5,214.20 0.0K
14:09 5,214.24 5,214.24 5,213.72 5,213.68 0.0K
14:10 5,213.53 5,213.70 5,213.15 5,213.15 0.0K
14:11 5,213.14 5,213.75 5,212.92 5,213.13 0.0K
14:12 5,213.11 5,214.94 5,213.11 5,214.94 0.0K
14:13 5,214.99 5,215.29 5,214.88 5,214.99 0.0K
14:14 5,214.91 5,216.00 5,214.91 5,216.00 0.0K
14:15 5,215.99 5,218.06 5,215.99 5,218.06 0.0K
14:16 5,218.16 5,218.46 5,217.84 5,218.46 0.0K
14:17 5,218.43 5,218.85 5,217.78 5,218.82 0.0K
14:18 5,218.72 5,218.72 5,218.33 5,218.58 0.0K
14:19 5,218.76 5,218.76 5,217.76 5,217.76 0.0K
14:20 5,217.69 5,217.75 5,216.97 5,216.97 0.0K
14:21 5,216.90 5,218.27 5,216.90 5,218.16 0.0K
14:22 5,218.22 5,218.26 5,217.94 5,218.03 0.0K
14:23 5,218.08 5,218.95 5,218.03 5,218.92 0.0K
14:24 5,218.91 5,220.19 5,218.91 5,220.19 0.0K
14:25 5,220.13 5,221.25 5,220.13 5,221.18 0.0K
14:26 5,221.21 5,221.86 5,221.21 5,221.55 0.0K
14:27 5,221.25 5,221.25 5,220.12 5,220.12 0.0K
14:28 5,220.05 5,220.05 5,219.22 5,219.22 0.0K
14:29 5,219.25 5,220.06 5,219.25 5,220.02 0.0K
14:30 5,220.40 5,220.68 5,220.03 5,220.53 0.0K
14:31 5,220.16 5,220.31 5,219.89 5,220.04 0.0K
14:32 5,219.95 5,220.06 5,219.71 5,220.01 0.0K
14:33 5,219.96 5,220.27 5,219.86 5,219.94 0.0K
14:34 5,220.05 5,220.15 5,219.72 5,220.15 0.0K
14:35 5,220.16 5,221.47 5,220.16 5,221.39 0.0K
14:36 5,221.34 5,222.00 5,221.34 5,221.37 0.0K
14:37 5,221.42 5,221.49 5,221.00 5,221.43 0.0K
14:38 5,221.30 5,221.93 5,221.30 5,221.93 0.0K
14:39 5,222.04 5,222.15 5,221.82 5,222.14 0.0K
14:40 5,222.05 5,222.99 5,221.96 5,222.13 0.0K
14:41 5,222.13 5,222.20 5,221.58 5,222.20 0.0K
14:42 5,222.23 5,222.38 5,221.73 5,221.73 0.0K
14:43 5,221.52 5,222.21 5,221.52 5,221.61 0.0K
14:44 5,221.62 5,221.62 5,221.31 5,221.33 0.0K
14:45 5,221.17 5,221.41 5,219.29 5,219.96 0.0K
14:46 5,219.77 5,220.02 5,218.54 5,218.62 0.0K
14:47 5,218.62 5,220.41 5,218.54 5,220.41 0.0K
14:48 5,220.48 5,221.09 5,220.43 5,221.07 0.0K
14:49 5,221.11 5,221.26 5,220.89 5,220.99 0.0K
14:50 5,220.92 5,220.92 5,220.24 5,220.36 0.0K
14:51 5,220.68 5,220.68 5,220.24 5,220.48 0.0K
14:52 5,220.51 5,220.51 5,219.68 5,220.46 0.0K
14:53 5,220.50 5,220.50 5,219.73 5,219.73 0.0K
14:54 5,219.55 5,219.55 5,219.26 5,219.49 0.0K
14:55 5,219.45 5,220.16 5,219.45 5,220.07 0.0K
14:56 5,220.19 5,220.91 5,219.91 5,220.89 0.0K
14:57 5,220.87 5,221.15 5,220.87 5,221.03 0.0K
14:58 5,220.90 5,221.45 5,220.90 5,221.29 0.0K
14:59 5,221.23 5,221.26 5,220.70 5,220.90 0.0K
15:00 5,220.90 5,221.40 5,220.90 5,221.10 0.0K
15:01 5,221.03 5,221.08 5,220.08 5,220.58 0.0K
15:02 5,220.63 5,220.99 5,220.63 5,221.01 0.0K
15:03 5,221.04 5,221.45 5,221.04 5,221.21 0.0K
15:04 5,221.22 5,221.33 5,220.51 5,220.51 0.0K
15:05 5,220.50 5,220.88 5,220.42 5,220.88 0.0K
15:06 5,220.93 5,220.93 5,219.82 5,219.82 0.0K
15:07 5,219.83 5,219.83 5,219.01 5,219.02 0.0K
15:08 5,219.09 5,219.27 5,218.91 5,218.92 0.0K
15:09 5,218.83 5,218.83 5,218.12 5,218.42 0.0K
15:10 5,218.40 5,218.40 5,217.84 5,218.21 0.0K
15:11 5,218.29 5,218.86 5,218.13 5,218.81 0.0K
15:12 5,218.83 5,218.83 5,218.31 5,218.46 0.0K
15:13 5,218.45 5,218.45 5,217.98 5,218.19 0.0K
15:14 5,218.39 5,218.39 5,217.91 5,217.91 0.0K
15:15 5,217.80 5,217.80 5,216.94 5,217.02 0.0K
15:16 5,217.15 5,217.96 5,217.15 5,217.96 0.0K
15:17 5,217.91 5,218.78 5,217.84 5,218.78 0.0K
15:18 5,218.96 5,219.05 5,218.78 5,218.82 0.0K
15:19 5,218.83 5,219.05 5,218.64 5,219.05 0.0K
15:20 5,218.93 5,219.37 5,218.93 5,218.94 0.0K
15:21 5,218.96 5,218.96 5,218.34 5,218.74 0.0K
15:22 5,218.65 5,218.83 5,218.48 5,218.72 0.0K
15:23 5,218.75 5,220.23 5,218.75 5,220.23 0.0K
15:24 5,220.16 5,220.16 5,219.54 5,219.56 0.0K
15:25 5,219.54 5,220.25 5,219.54 5,220.27 0.0K
15:26 5,220.25 5,220.46 5,219.90 5,220.41 0.0K
15:27 5,220.35 5,220.35 5,219.63 5,220.13 0.0K
15:28 5,220.04 5,220.16 5,219.64 5,219.64 0.0K
15:29 5,219.59 5,219.59 5,219.13 5,219.14 0.0K
15:30 5,219.10 5,219.10 5,217.64 5,217.69 0.0K
15:31 5,217.50 5,217.99 5,217.21 5,217.21 0.0K
15:32 5,217.08 5,218.04 5,217.04 5,218.04 0.0K
15:33 5,217.95 5,217.95 5,217.49 5,217.67 0.0K
15:34 5,217.68 5,217.93 5,217.33 5,217.54 0.0K
15:35 5,217.39 5,217.57 5,217.14 5,217.24 0.0K
15:36 5,217.23 5,217.47 5,216.92 5,217.13 0.0K
15:37 5,217.17 5,217.96 5,217.17 5,217.89 0.0K
15:38 5,217.89 5,219.09 5,217.89 5,218.60 0.0K
15:39 5,218.70 5,218.70 5,218.20 5,218.38 0.0K
15:40 5,218.39 5,218.73 5,218.28 5,218.28 0.0K
15:41 5,217.95 5,218.19 5,217.64 5,218.19 0.0K
15:42 5,218.17 5,218.65 5,218.17 5,218.54 0.0K
15:43 5,218.57 5,218.57 5,217.82 5,217.87 0.0K
15:44 5,217.89 5,217.89 5,217.27 5,217.27 0.0K
15:45 5,217.44 5,217.80 5,217.30 5,217.30 0.0K
15:46 5,217.18 5,217.25 5,216.98 5,217.07 0.0K
15:47 5,217.13 5,217.13 5,216.54 5,216.64 0.0K
15:48 5,216.51 5,218.01 5,216.51 5,217.74 0.0K
15:49 5,217.79 5,219.39 5,217.61 5,219.39 0.0K
15:50 5,218.80 5,218.80 5,216.80 5,217.03 0.0K
15:51 5,216.84 5,217.20 5,215.78 5,215.88 0.0K
15:52 5,216.15 5,216.15 5,214.97 5,215.30 0.0K
15:53 5,215.28 5,216.41 5,214.96 5,216.30 0.0K
15:54 5,216.53 5,220.07 5,216.53 5,219.61 0.0K
15:55 5,219.98 5,220.08 5,217.98 5,218.11 0.0K
15:56 5,218.78 5,218.95 5,217.24 5,217.32 0.0K
15:57 5,217.51 5,220.34 5,217.51 5,220.23 0.0K
15:58 5,219.99 5,220.80 5,219.99 5,220.80 0.0K
15:59 5,220.32 5,220.97 5,219.74 5,220.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 5,192.40 5,224.10 5,187.70 5,220.20 0.0M
2025-09-25 5,215.40 5,215.40 5,162.80 5,191.80 0.0M
2025-09-24 5,232.30 5,246.30 5,201.70 5,211.10 0.0M
2025-09-23 5,265.30 5,267.30 5,222.60 5,231.50 0.0M
2025-09-22 5,239.80 5,270.00 5,227.80 5,269.40 0.0M
2025-09-19 5,208.70 5,245.90 5,208.70 5,240.20 0.0M
2025-09-18 5,184.63 5,229.59 5,184.63 5,209.42 0.0M
2025-09-17 5,189.79 5,197.17 5,144.33 5,183.52 0.0M
2025-09-16 5,195.23 5,203.66 5,185.36 5,189.59 0.0M
2025-09-15 5,166.03 5,196.15 5,166.03 5,195.00 0.0M
2025-09-12 5,165.17 5,178.17 5,160.56 5,166.44 0.0M
2025-09-11 5,126.70 5,169.68 5,126.70 5,165.72 0.0M
2025-09-10 5,111.14 5,145.99 5,111.14 5,126.37 0.0M
2025-09-09 5,091.77 5,111.80 5,082.43 5,107.84 0.0M
2025-09-08 5,075.20 5,102.07 5,075.20 5,090.14 0.0M
2025-09-05 5,094.22 5,120.12 5,044.07 5,074.55 0.0M
2025-09-04 5,051.32 5,093.90 5,049.24 5,093.56 0.0M
2025-09-03 5,033.37 5,057.24 5,025.56 5,051.41 0.0M
2025-09-02 5,054.92 5,054.92 4,977.73 5,022.73 0.0M
2025-09-01 5,057.18 5,057.18 5,057.18 5,057.18 0.0M
2025-08-29 5,091.35 5,091.35 5,044.88 5,057.18 0.0M
2025-08-28 5,072.76 5,098.91 5,063.44 5,093.55 0.0M
2025-08-27 5,062.03 5,078.61 5,056.36 5,073.16 0.0M
2025-08-26 5,038.80 5,064.09 5,029.40 5,062.30 0.0M
2025-08-25 5,058.26 5,060.88 5,037.42 5,038.39 0.0M
2025-08-22 4,985.80 5,068.10 4,985.80 5,058.20 0.0M
2025-08-21 5,002.89 5,003.75 4,970.42 4,983.79 0.0M
2025-08-20 5,017.39 5,017.39 4,959.27 5,004.14 0.0M
2025-08-19 5,056.48 5,057.16 5,009.10 5,017.33 0.0M
2025-08-18 5,054.67 5,059.04 5,044.90 5,055.51 0.0M
2025-08-15 5,070.56 5,074.15 5,048.17 5,054.89 0.0M
2025-08-14 5,064.53 5,074.99 5,046.99 5,069.35 0.0M
2025-08-13 5,055.88 5,081.86 5,048.76 5,064.93 0.0M
2025-08-12 5,001.90 5,056.66 5,001.90 5,056.06 0.0M
2025-08-11 5,014.38 5,028.58 4,993.79 5,001.45 0.0M
2025-08-08 4,972.22 5,017.13 4,972.22 5,012.94 0.0M
2025-08-07 4,972.59 5,009.07 4,945.98 4,971.47 0.0M
2025-08-06 4,935.91 4,978.74 4,933.97 4,973.43 0.0M
2025-08-05 4,956.13 4,969.91 4,924.16 4,930.43 0.0M
2025-08-04 4,882.17 4,956.39 4,882.17 4,956.05 0.0M
2025-08-01 4,950.16 4,950.16 4,861.51 4,880.77 0.0M
2025-07-31 4,978.61 5,032.18 4,957.88 4,967.25 0.0M
2025-07-30 4,982.36 5,004.45 4,958.68 4,980.06 0.0M
2025-07-29 5,000.94 5,020.71 4,977.69 4,982.27 0.0M
2025-07-28 4,994.34 5,006.80 4,987.68 4,998.72 0.0M
2025-07-25 4,974.65 5,000.48 4,974.65 4,994.09 0.0M
2025-07-24 4,967.73 4,988.00 4,967.73 4,973.88 0.0M
2025-07-23 4,929.75 4,968.52 4,929.75 4,967.36 0.0M
2025-07-22 4,933.04 4,938.50 4,907.21 4,928.59 0.0M
2025-07-21 4,924.61 4,956.75 4,924.61 4,933.22 0.0M
2025-07-18 4,925.72 4,938.28 4,915.40 4,924.37 0.0M
2025-07-17 4,899.25 4,929.67 4,897.50 4,923.81 0.0M
2025-07-16 4,883.22 4,901.44 4,850.65 4,898.40 0.0M
2025-07-15 4,896.56 4,924.26 4,880.77 4,882.38 0.0M
2025-07-14 4,886.69 4,899.93 4,871.66 4,896.54 0.0M
2025-07-11 4,901.03 4,901.03 4,869.32 4,886.82 0.0M
2025-07-10 4,890.11 4,907.35 4,876.16 4,900.97 0.0M
2025-07-09 4,859.14 4,894.97 4,859.14 4,890.02 0.0M
2025-07-08 4,865.17 4,871.32 4,852.38 4,858.26 0.0M
2025-07-07 4,895.60 4,895.60 4,842.27 4,865.02 0.0M
2025-07-04 4,902.64 4,902.64 4,902.64 4,902.64 0.0M
2025-07-03 4,859.69 4,906.25 4,859.69 4,902.64 0.0M
2025-07-02 4,834.61 4,859.46 4,828.63 4,859.46 0.0M
2025-07-01 4,848.23 4,848.23 4,818.55 4,834.33 0.0M
2025-06-30 4,822.03 4,856.55 4,822.03 4,848.23 0.0M
2025-06-27 4,797.82 4,831.26 4,789.11 4,821.41 0.0M
2025-06-26 4,757.01 4,799.60 4,757.01 4,795.47 0.0M
2025-06-25 4,754.53 4,770.54 4,747.99 4,756.62 0.0M
2025-06-24 4,698.26 4,760.21 4,698.26 4,752.99 0.0M
2025-06-23 4,653.31 4,700.51 4,634.05 4,697.70 0.0M
2025-06-20 4,666.73 4,694.46 4,641.50 4,653.23 0.0M
2025-06-19 4,666.35 4,666.35 4,666.35 4,666.35 0.0M
2025-06-18 4,667.72 4,696.02 4,659.08 4,666.35 0.0M
2025-06-17 4,704.56 4,704.56 4,661.35 4,667.40 0.0M
2025-06-16 4,662.17 4,719.64 4,662.17 4,705.83 0.0M
2025-06-13 4,712.24 4,712.24 4,651.80 4,662.07 0.0M
2025-06-12 4,694.58 4,715.17 4,682.57 4,714.71 0.0M
2025-06-11 4,711.38 4,725.74 4,681.58 4,696.80 0.0M
2025-06-10 4,683.04 4,711.97 4,676.85 4,708.91 0.0M
2025-06-09 4,679.74 4,694.93 4,673.63 4,684.01 0.0M
2025-06-06 4,628.73 4,694.27 4,628.73 4,680.79 0.0M
2025-06-05 4,656.98 4,680.62 4,617.36 4,631.19 0.0M
2025-06-04 4,656.49 4,671.32 4,651.22 4,656.87 0.0M
2025-06-03 4,631.33 4,663.54 4,624.96 4,654.18 0.0M
2025-06-02 4,603.34 4,629.14 4,569.55 4,628.10 0.0M
2025-05-30 4,605.71 4,615.15 4,552.05 4,606.91 0.0M
2025-05-29 4,587.74 4,631.99 4,578.09 4,605.58 0.0M
2025-05-28 4,611.49 4,626.50 4,582.26 4,587.36 0.0M
2025-05-27 4,516.40 4,612.89 4,516.40 4,610.69 0.0M
2025-05-26 4,516.37 4,516.37 4,516.37 4,516.37 0.0M
2025-05-23 4,547.67 4,547.67 4,491.32 4,516.37 0.0M
2025-05-22 4,548.79 4,576.82 4,535.68 4,548.58 0.0M
2025-05-21 4,614.66 4,621.85 4,536.31 4,547.68 0.0M
2025-05-20 4,636.27 4,636.27 4,594.18 4,619.47 0.0M
2025-05-19 4,628.20 4,641.70 4,584.93 4,638.25 0.0M
2025-05-17 4,603.05 4,632.94 4,632.94 4,632.94 0.0M
2025-05-16 4,603.05 4,633.25 4,593.33 4,632.94 0.0M
2025-05-15 4,585.30 4,609.20 4,561.97 4,601.69 0.0M
2025-05-14 4,577.61 4,597.36 4,570.54 4,587.27 0.0M
2025-05-13 4,539.64 4,592.70 4,539.64 4,577.43 0.0M
2025-05-12 4,397.62 4,540.00 4,397.62 4,539.15 0.0M
2025-05-09 4,397.47 4,420.79 4,382.01 4,393.40 0.0M
2025-05-08 4,371.46 4,440.75 4,371.46 4,397.53 0.0M
2025-05-07 4,353.17 4,387.96 4,327.93 4,370.34 0.0M
2025-05-06 4,387.21 4,387.21 4,335.84 4,353.02 0.0M
2025-05-05 4,415.83 4,415.83 4,373.95 4,387.30 0.0M
2025-05-02 4,352.93 4,427.62 4,352.93 4,415.85 0.0M
2025-05-01 4,320.70 4,396.44 4,320.70 4,352.91 0.0M
2025-04-30 4,314.79 4,330.31 4,213.53 4,320.70 0.0M
2025-04-29 4,286.00 4,322.83 4,271.42 4,315.06 0.0M
2025-04-28 4,287.90 4,309.16 4,241.97 4,289.26 0.0M
2025-04-25 4,250.57 4,289.86 4,232.75 4,287.80 0.0M
2025-04-24 4,163.43 4,254.23 4,161.67 4,250.87 0.0M
2025-04-23 4,099.09 4,234.66 4,099.09 4,162.09 0.0M
2025-04-22 3,987.86 4,107.23 3,987.86 4,089.19 0.0M
2025-04-21 4,086.48 4,086.48 3,943.95 3,987.76 0.0M
2025-04-17 4,084.15 4,121.96 4,065.99 4,086.74 0.0M
2025-04-16 4,178.33 4,178.33 4,040.06 4,084.06 0.0M
2025-04-15 4,187.39 4,222.28 4,173.71 4,182.06 0.0M
2025-04-14 4,157.23 4,231.51 4,151.36 4,187.37 0.0M
2025-04-11 4,081.39 4,169.46 4,046.87 4,157.12 0.0M
2025-04-10 4,224.48 4,224.48 3,962.62 4,081.66 0.0M
2025-04-09 3,851.21 4,247.71 3,829.60 4,229.07 0.0M
2025-04-08 3,911.25 4,075.97 3,795.54 3,851.62 0.0M
2025-04-07 3,916.26 4,053.39 3,728.86 3,910.65 0.0M
2025-04-04 4,168.13 4,168.13 3,913.43 3,916.45 0.0M
2025-04-03 4,381.73 4,381.73 4,164.04 4,168.46 0.0M
2025-04-02 4,352.16 4,402.58 4,303.90 4,383.19 0.0M
2025-04-01 4,330.86 4,366.35 4,293.22 4,353.31 0.0M
2025-03-31 4,312.01 4,344.17 4,234.50 4,333.51 0.0M
2025-03-28 4,402.90 4,402.90 4,304.93 4,312.07 0.0M
2025-03-27 4,420.94 4,436.43 4,389.02 4,403.08 0.0M
2025-03-26 4,479.27 4,481.19 4,407.34 4,421.36 0.0M
2025-03-25 4,469.27 4,486.20 4,466.07 4,479.35 0.0M
2025-03-24 4,393.11 4,475.23 4,393.11 4,469.33 0.0M
2025-03-21 4,380.38 4,390.89 4,337.54 4,388.24 0.0M
2025-03-20 4,389.53 4,419.89 4,358.95 4,381.69 0.0M
2025-03-19 4,343.60 4,421.61 4,343.60 4,389.95 0.0M
2025-03-18 4,389.77 4,389.77 4,328.66 4,341.06 0.0M
2025-03-17 4,364.80 4,413.16 4,359.04 4,390.81 0.0M
2025-03-14 4,281.67 4,370.03 4,281.67 4,365.22 0.0M
2025-03-13 4,339.03 4,339.03 4,261.24 4,273.62 0.0M
2025-03-12 4,311.89 4,368.38 4,293.31 4,336.35 0.0M
2025-03-11 4,338.15 4,359.54 4,274.89 4,310.04 0.0M
2025-03-10 4,467.53 4,467.53 4,300.15 4,339.15 0.0M
2025-03-07 4,444.22 4,477.24 4,386.27 4,467.62 0.0M
2025-03-06 4,528.08 4,528.08 4,423.40 4,444.67 0.0M
2025-03-05 4,478.11 4,542.96 4,449.63 4,529.38 0.0M
2025-03-04 4,525.97 4,545.57 4,439.16 4,478.05 0.0M
2025-03-03 4,615.48 4,640.28 4,499.68 4,530.14 0.0M
2025-02-28 4,539.16 4,618.99 4,522.31 4,615.20 0.0M
2025-02-27 4,620.22 4,648.53 4,538.15 4,540.12 0.0M
2025-02-26 4,614.72 4,657.74 4,596.94 4,615.90 0.0M
2025-02-25 4,640.46 4,646.33 4,577.46 4,614.55 0.0M
2025-02-24 4,669.58 4,691.59 4,637.76 4,640.58 0.0M
2025-02-21 4,752.17 4,754.26 4,665.46 4,668.10 0.0M
2025-02-20 4,771.47 4,771.47 4,726.48 4,752.17 0.0M
2025-02-19 4,760.86 4,776.79 4,746.94 4,773.83 0.0M
2025-02-18 4,752.34 4,762.32 4,737.22 4,760.90 0.0M
2025-02-14 4,750.16 4,760.78 4,745.80 4,752.24 0.0M
2025-02-13 4,704.53 4,753.59 4,699.28 4,752.15 0.0M
2025-02-12 4,711.94 4,711.94 4,666.26 4,702.78 0.0M
2025-02-11 4,711.24 4,719.64 4,693.18 4,713.37 0.0M
2025-02-10 4,678.22 4,717.61 4,678.22 4,712.11 0.0M
2025-02-07 4,726.24 4,739.04 4,673.81 4,677.80 0.0M
2025-02-06 4,712.66 4,726.38 4,697.74 4,725.98 0.0M
2025-02-05 4,689.00 4,707.27 4,664.01 4,706.32 0.0M
2025-02-04 4,651.99 4,692.05 4,649.28 4,689.06 0.0M
2025-02-03 4,688.47 4,688.47 4,597.70 4,652.55 0.0M
2025-01-31 4,710.53 4,752.71 4,681.02 4,688.61 0.0M
2025-01-30 4,697.49 4,722.41 4,674.13 4,710.51 0.0M
2025-01-29 4,711.95 4,711.95 4,667.70 4,689.63 0.0M
2025-01-28 4,664.32 4,717.50 4,649.82 4,712.18 0.0M
2025-01-27 4,733.46 4,733.46 4,628.30 4,661.99 0.0M
2025-01-24 4,753.40 4,761.27 4,728.24 4,737.99 0.0M
2025-01-23 4,726.27 4,753.35 4,716.53 4,753.33 0.0M
2025-01-22 4,694.14 4,738.35 4,694.14 4,727.43 0.0M
2025-01-21 4,646.57 4,696.18 4,646.57 4,694.17 0.0M
2025-01-20 4,655.17 4,655.17 4,655.17 4,655.17 0.0M
2025-01-17 4,605.73 4,670.06 4,605.73 4,655.17 0.0M
2025-01-16 4,620.82 4,632.88 4,601.20 4,605.25 0.0M
2025-01-15 4,531.70 4,628.41 4,531.70 4,620.28 0.0M
2025-01-14 4,531.04 4,558.03 4,503.85 4,531.66 0.0M
2025-01-13 4,518.01 4,532.28 4,481.94 4,530.34 0.0M
2025-01-10 4,598.50 4,598.50 4,510.94 4,526.46 0.0M
2025-01-08 4,591.66 4,606.71 4,565.38 4,598.78 0.0M
2025-01-07 4,648.02 4,666.24 4,577.81 4,591.65 0.0M
2025-01-06 4,622.21 4,683.18 4,622.21 4,648.03 0.0M
2025-01-03 4,559.15 4,624.77 4,559.15 4,619.51 0.0M
2025-01-02 4,571.65 4,610.68 4,528.07 4,559.14 0.0M