NQ US 450

NQUSM450
🏛️ usa →
3,567.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,533.89 3,544.66 3,533.89 3,543.79 0.0K
09:31 3,543.74 3,544.45 3,543.74 3,543.89 0.0K
09:32 3,543.87 3,546.51 3,543.87 3,546.51 0.0K
09:33 3,546.57 3,547.65 3,546.57 3,547.53 0.0K
09:34 3,547.57 3,548.75 3,547.57 3,548.75 0.0K
09:35 3,548.73 3,550.07 3,548.05 3,549.58 0.0K
09:36 3,549.59 3,549.82 3,548.81 3,549.01 0.0K
09:37 3,549.14 3,549.65 3,548.71 3,548.83 0.0K
09:38 3,548.66 3,548.92 3,548.19 3,548.44 0.0K
09:39 3,548.33 3,549.23 3,548.33 3,548.99 0.0K
09:40 3,549.36 3,550.59 3,549.36 3,550.02 0.0K
09:41 3,550.09 3,551.09 3,550.09 3,551.05 0.0K
09:42 3,551.23 3,552.76 3,551.23 3,552.76 0.0K
09:43 3,552.88 3,553.92 3,552.88 3,553.55 0.0K
09:44 3,553.55 3,554.04 3,553.53 3,553.66 0.0K
09:45 3,553.32 3,554.16 3,552.58 3,553.83 0.0K
09:46 3,553.80 3,555.33 3,553.63 3,555.33 0.0K
09:47 3,555.32 3,557.36 3,555.32 3,557.24 0.0K
09:48 3,557.23 3,557.78 3,557.23 3,557.43 0.0K
09:49 3,557.52 3,558.33 3,557.52 3,558.15 0.0K
09:50 3,558.17 3,559.34 3,558.17 3,558.37 0.0K
09:51 3,558.25 3,558.53 3,558.10 3,558.43 0.0K
09:52 3,558.87 3,559.39 3,558.87 3,559.34 0.0K
09:53 3,559.31 3,560.08 3,559.31 3,560.08 0.0K
09:54 3,560.24 3,560.75 3,559.93 3,559.94 0.0K
09:55 3,560.03 3,560.03 3,559.54 3,559.53 0.0K
09:56 3,559.62 3,559.91 3,559.62 3,559.79 0.0K
09:57 3,559.97 3,560.75 3,559.97 3,560.73 0.0K
09:58 3,560.61 3,561.35 3,560.61 3,561.35 0.0K
09:59 3,561.53 3,562.99 3,561.53 3,562.99 0.0K
10:00 3,563.35 3,566.07 3,563.35 3,565.65 0.0K
10:01 3,565.54 3,565.54 3,564.11 3,564.11 0.0K
10:02 3,563.96 3,563.96 3,561.52 3,561.52 0.0K
10:03 3,561.44 3,561.46 3,559.94 3,559.94 0.0K
10:04 3,560.04 3,560.04 3,559.34 3,559.41 0.0K
10:05 3,559.48 3,559.66 3,559.43 3,559.41 0.0K
10:06 3,559.30 3,559.30 3,558.02 3,558.16 0.0K
10:07 3,558.13 3,558.13 3,556.47 3,556.70 0.0K
10:08 3,556.67 3,557.45 3,556.52 3,557.40 0.0K
10:09 3,557.13 3,557.16 3,556.33 3,556.93 0.0K
10:10 3,557.07 3,557.49 3,556.78 3,556.78 0.0K
10:11 3,556.83 3,556.99 3,556.50 3,556.65 0.0K
10:12 3,556.87 3,557.60 3,556.87 3,557.53 0.0K
10:13 3,557.55 3,557.55 3,555.59 3,555.62 0.0K
10:14 3,555.66 3,556.09 3,555.52 3,555.52 0.0K
10:15 3,555.54 3,555.61 3,554.23 3,554.23 0.0K
10:16 3,554.25 3,555.16 3,554.25 3,554.75 0.0K
10:17 3,554.81 3,555.16 3,554.72 3,555.16 0.0K
10:18 3,555.10 3,555.10 3,553.94 3,553.96 0.0K
10:19 3,554.07 3,554.52 3,554.07 3,554.38 0.0K
10:20 3,554.35 3,554.35 3,553.73 3,554.14 0.0K
10:21 3,554.15 3,554.15 3,553.42 3,553.46 0.0K
10:22 3,553.68 3,554.01 3,553.52 3,553.52 0.0K
10:23 3,553.60 3,554.48 3,553.60 3,554.44 0.0K
10:24 3,554.37 3,554.37 3,552.93 3,552.99 0.0K
10:25 3,552.99 3,552.99 3,551.17 3,551.17 0.0K
10:26 3,551.19 3,551.19 3,550.32 3,550.32 0.0K
10:27 3,550.36 3,550.45 3,549.51 3,549.67 0.0K
10:28 3,549.68 3,550.25 3,549.68 3,550.25 0.0K
10:29 3,550.35 3,551.49 3,550.35 3,551.49 0.0K
10:30 3,551.50 3,551.50 3,551.17 3,551.21 0.0K
10:31 3,551.18 3,551.18 3,549.79 3,549.97 0.0K
10:32 3,550.08 3,550.28 3,549.73 3,549.98 0.0K
10:33 3,549.95 3,550.36 3,549.93 3,550.36 0.0K
10:34 3,550.41 3,550.41 3,549.64 3,549.64 0.0K
10:35 3,549.54 3,549.61 3,549.42 3,549.58 0.0K
10:36 3,549.60 3,550.55 3,549.60 3,550.21 0.0K
10:37 3,550.17 3,550.41 3,549.81 3,550.41 0.0K
10:38 3,550.40 3,551.95 3,550.13 3,551.95 0.0K
10:39 3,552.02 3,552.80 3,552.02 3,552.80 0.0K
10:40 3,552.71 3,553.06 3,552.60 3,553.09 0.0K
10:41 3,553.10 3,553.15 3,552.72 3,552.96 0.0K
10:42 3,553.01 3,553.01 3,552.69 3,552.99 0.0K
10:43 3,552.95 3,552.95 3,552.29 3,552.44 0.0K
10:44 3,552.40 3,552.40 3,551.74 3,551.74 0.0K
10:45 3,551.72 3,551.96 3,550.34 3,550.34 0.0K
10:46 3,550.25 3,550.52 3,550.04 3,550.04 0.0K
10:47 3,550.01 3,550.16 3,549.21 3,549.23 0.0K
10:48 3,549.25 3,549.35 3,548.54 3,548.54 0.0K
10:49 3,548.48 3,548.48 3,547.06 3,547.06 0.0K
10:50 3,546.92 3,546.92 3,546.12 3,546.17 0.0K
10:51 3,546.09 3,547.67 3,546.09 3,547.67 0.0K
10:52 3,547.70 3,547.75 3,547.34 3,547.35 0.0K
10:53 3,547.44 3,547.45 3,547.14 3,547.11 0.0K
10:54 3,547.11 3,547.38 3,547.11 3,547.38 0.0K
10:55 3,547.42 3,548.58 3,547.42 3,548.58 0.0K
10:56 3,548.60 3,548.65 3,547.73 3,547.82 0.0K
10:57 3,547.87 3,548.46 3,547.87 3,548.46 0.0K
10:58 3,548.54 3,548.96 3,548.54 3,548.87 0.0K
10:59 3,548.93 3,548.96 3,548.14 3,548.15 0.0K
11:00 3,548.20 3,548.20 3,547.91 3,547.91 0.0K
11:01 3,547.85 3,547.85 3,547.03 3,547.15 0.0K
11:02 3,547.12 3,547.36 3,546.89 3,546.98 0.0K
11:03 3,546.99 3,547.76 3,546.99 3,547.66 0.0K
11:04 3,547.65 3,547.85 3,547.53 3,547.55 0.0K
11:05 3,547.68 3,547.86 3,547.52 3,547.52 0.0K
11:06 3,547.41 3,548.29 3,547.34 3,548.04 0.0K
11:07 3,548.06 3,548.29 3,548.06 3,548.23 0.0K
11:08 3,548.17 3,548.17 3,547.80 3,547.94 0.0K
11:09 3,547.95 3,547.95 3,547.44 3,547.39 0.0K
11:10 3,547.36 3,547.56 3,547.01 3,547.01 0.0K
11:11 3,547.07 3,547.71 3,547.07 3,547.13 0.0K
11:12 3,547.16 3,547.16 3,546.74 3,546.76 0.0K
11:13 3,546.88 3,547.26 3,546.88 3,547.15 0.0K
11:14 3,547.19 3,547.19 3,546.71 3,546.71 0.0K
11:15 3,546.66 3,546.66 3,546.21 3,546.32 0.0K
11:16 3,546.33 3,547.69 3,546.33 3,547.69 0.0K
11:17 3,547.79 3,548.45 3,547.79 3,548.47 0.0K
11:18 3,548.50 3,549.05 3,548.50 3,549.05 0.0K
11:19 3,549.08 3,550.66 3,549.08 3,550.66 0.0K
11:20 3,550.69 3,550.77 3,550.69 3,550.67 0.0K
11:21 3,550.65 3,550.65 3,549.74 3,550.10 0.0K
11:22 3,550.13 3,550.38 3,550.02 3,550.38 0.0K
11:23 3,550.56 3,551.19 3,550.56 3,551.17 0.0K
11:24 3,551.13 3,551.46 3,551.03 3,551.45 0.0K
11:25 3,551.44 3,552.28 3,551.44 3,552.28 0.0K
11:26 3,552.39 3,553.29 3,552.39 3,553.22 0.0K
11:27 3,553.23 3,553.25 3,553.14 3,553.15 0.0K
11:28 3,553.26 3,553.65 3,553.26 3,553.65 0.0K
11:29 3,553.69 3,554.55 3,553.69 3,554.55 0.0K
11:30 3,554.57 3,555.67 3,554.57 3,555.67 0.0K
11:31 3,555.73 3,555.88 3,555.63 3,555.87 0.0K
11:32 3,555.86 3,556.60 3,555.86 3,556.60 0.0K
11:33 3,556.62 3,556.62 3,555.92 3,555.95 0.0K
11:34 3,555.95 3,556.29 3,555.95 3,556.29 0.0K
11:35 3,556.41 3,556.68 3,556.41 3,556.44 0.0K
11:36 3,556.40 3,556.75 3,556.40 3,556.73 0.0K
11:37 3,556.66 3,556.66 3,555.41 3,555.41 0.0K
11:38 3,555.34 3,555.34 3,554.92 3,554.92 0.0K
11:39 3,554.92 3,555.40 3,554.84 3,555.40 0.0K
11:40 3,555.39 3,555.88 3,555.39 3,555.69 0.0K
11:41 3,555.77 3,556.05 3,555.77 3,556.02 0.0K
11:42 3,556.01 3,556.05 3,555.51 3,555.60 0.0K
11:43 3,555.68 3,556.14 3,555.68 3,556.14 0.0K
11:44 3,556.38 3,557.00 3,556.38 3,556.97 0.0K
11:45 3,556.81 3,556.81 3,556.43 3,556.43 0.0K
11:46 3,556.37 3,556.37 3,556.00 3,556.13 0.0K
11:47 3,556.12 3,556.12 3,555.94 3,555.93 0.0K
11:48 3,555.93 3,556.45 3,555.93 3,556.45 0.0K
11:49 3,556.55 3,556.76 3,556.55 3,556.76 0.0K
11:50 3,556.76 3,556.76 3,555.66 3,555.66 0.0K
11:51 3,555.65 3,556.50 3,555.65 3,556.50 0.0K
11:52 3,556.47 3,556.47 3,556.24 3,556.24 0.0K
11:53 3,556.11 3,556.11 3,555.34 3,555.36 0.0K
11:54 3,555.37 3,555.37 3,555.07 3,555.32 0.0K
11:55 3,555.25 3,555.25 3,554.84 3,554.84 0.0K
11:56 3,554.86 3,554.95 3,554.86 3,554.94 0.0K
11:57 3,554.90 3,554.90 3,554.42 3,554.45 0.0K
11:58 3,554.55 3,554.55 3,553.94 3,553.94 0.0K
11:59 3,553.84 3,553.84 3,553.03 3,553.03 0.0K
12:00 3,553.04 3,553.04 3,552.52 3,552.62 0.0K
12:01 3,552.65 3,552.75 3,552.40 3,552.40 0.0K
12:02 3,552.37 3,553.05 3,552.37 3,552.86 0.0K
12:03 3,552.87 3,553.00 3,552.70 3,552.88 0.0K
12:04 3,552.87 3,553.37 3,552.87 3,553.26 0.0K
12:05 3,553.28 3,553.36 3,553.21 3,553.37 0.0K
12:06 3,553.55 3,554.48 3,553.55 3,554.48 0.0K
12:07 3,554.53 3,554.55 3,554.14 3,554.13 0.0K
12:08 3,554.13 3,554.13 3,553.73 3,553.78 0.0K
12:09 3,553.80 3,553.80 3,553.54 3,553.53 0.0K
12:10 3,553.50 3,553.50 3,553.04 3,553.25 0.0K
12:11 3,553.25 3,553.67 3,553.25 3,553.52 0.0K
12:12 3,553.44 3,553.67 3,553.44 3,553.49 0.0K
12:13 3,553.45 3,553.45 3,553.33 3,553.49 0.0K
12:14 3,553.61 3,553.97 3,553.61 3,553.97 0.0K
12:15 3,554.20 3,555.35 3,554.20 3,555.33 0.0K
12:16 3,555.33 3,555.46 3,555.14 3,555.46 0.0K
12:17 3,555.48 3,555.48 3,555.13 3,555.45 0.0K
12:18 3,555.59 3,555.68 3,555.54 3,555.55 0.0K
12:19 3,555.64 3,555.86 3,555.64 3,555.84 0.0K
12:20 3,555.84 3,557.13 3,555.84 3,557.13 0.0K
12:21 3,557.39 3,558.49 3,557.39 3,558.43 0.0K
12:22 3,558.52 3,559.28 3,558.52 3,559.28 0.0K
12:23 3,559.38 3,559.87 3,559.38 3,559.83 0.0K
12:24 3,559.84 3,560.69 3,559.84 3,560.69 0.0K
12:25 3,560.81 3,561.36 3,560.81 3,561.34 0.0K
12:26 3,561.28 3,562.11 3,561.28 3,562.11 0.0K
12:27 3,562.45 3,562.45 3,562.34 3,562.35 0.0K
12:28 3,562.29 3,562.29 3,561.52 3,561.52 0.0K
12:29 3,561.46 3,561.95 3,561.46 3,561.95 0.0K
12:30 3,562.00 3,562.25 3,561.93 3,562.23 0.0K
12:31 3,562.28 3,562.58 3,562.22 3,562.22 0.0K
12:32 3,562.10 3,562.10 3,561.41 3,561.41 0.0K
12:33 3,561.33 3,561.33 3,560.05 3,560.05 0.0K
12:34 3,560.13 3,561.15 3,560.13 3,561.08 0.0K
12:35 3,561.09 3,561.09 3,560.73 3,560.73 0.0K
12:36 3,560.73 3,561.15 3,560.73 3,561.15 0.0K
12:37 3,561.41 3,562.15 3,561.41 3,562.15 0.0K
12:38 3,562.24 3,562.65 3,562.24 3,562.62 0.0K
12:39 3,562.55 3,562.55 3,562.42 3,562.53 0.0K
12:40 3,562.51 3,562.51 3,562.23 3,562.23 0.0K
12:41 3,562.21 3,562.27 3,562.02 3,562.31 0.0K
12:42 3,562.33 3,562.33 3,562.24 3,562.24 0.0K
12:43 3,562.20 3,562.20 3,561.73 3,561.73 0.0K
12:44 3,561.76 3,562.46 3,561.76 3,562.46 0.0K
12:45 3,562.47 3,562.75 3,562.47 3,562.65 0.0K
12:46 3,562.62 3,562.67 3,562.29 3,562.32 0.0K
12:47 3,562.34 3,562.38 3,562.24 3,562.26 0.0K
12:48 3,562.26 3,562.37 3,562.01 3,562.37 0.0K
12:49 3,562.38 3,562.57 3,562.33 3,562.57 0.0K
12:50 3,562.59 3,562.65 3,562.53 3,562.59 0.0K
12:51 3,562.58 3,562.58 3,562.33 3,562.33 0.0K
12:52 3,562.27 3,562.58 3,562.27 3,562.54 0.0K
12:53 3,562.55 3,562.55 3,562.41 3,562.50 0.0K
12:54 3,562.49 3,562.76 3,562.49 3,562.76 0.0K
12:55 3,562.82 3,562.82 3,562.64 3,562.66 0.0K
12:56 3,562.72 3,562.72 3,562.42 3,562.42 0.0K
12:57 3,562.41 3,562.97 3,562.32 3,562.97 0.0K
12:58 3,563.02 3,563.86 3,563.02 3,563.86 0.0K
12:59 3,563.93 3,564.88 3,563.93 3,564.88 0.0K
13:00 3,564.90 3,564.95 3,564.64 3,564.64 0.0K
13:01 3,564.53 3,564.66 3,564.39 3,564.63 0.0K
13:02 3,564.60 3,564.66 3,564.54 3,564.54 0.0K
13:03 3,564.52 3,564.52 3,563.94 3,563.94 0.0K
13:04 3,563.88 3,563.88 3,563.63 3,563.63 0.0K
13:05 3,563.60 3,563.85 3,563.60 3,563.85 0.0K
13:06 3,563.94 3,564.27 3,563.83 3,564.23 0.0K
13:07 3,564.23 3,564.23 3,563.94 3,563.89 0.0K
13:08 3,563.90 3,563.90 3,563.64 3,563.64 0.0K
13:09 3,563.64 3,563.66 3,563.64 3,563.64 0.0K
13:10 3,563.65 3,563.99 3,563.64 3,563.99 0.0K
13:11 3,563.94 3,563.97 3,563.84 3,563.86 0.0K
13:12 3,563.84 3,563.85 3,563.73 3,563.72 0.0K
13:13 3,563.68 3,563.76 3,563.68 3,563.72 0.0K
13:14 3,563.69 3,563.76 3,563.69 3,563.79 0.0K
13:15 3,563.79 3,563.95 3,563.53 3,563.55 0.0K
13:16 3,563.64 3,563.85 3,563.64 3,563.85 0.0K
13:17 3,563.90 3,563.96 3,563.84 3,563.89 0.0K
13:18 3,563.86 3,563.86 3,563.64 3,563.68 0.0K
13:19 3,563.70 3,563.76 3,563.44 3,563.44 0.0K
13:20 3,563.40 3,563.40 3,562.34 3,562.38 0.0K
13:21 3,562.36 3,562.45 3,562.36 3,562.42 0.0K
13:22 3,562.43 3,563.27 3,562.43 3,563.24 0.0K
13:23 3,563.27 3,564.35 3,563.27 3,564.31 0.0K
13:24 3,564.25 3,564.36 3,564.22 3,564.36 0.0K
13:25 3,564.49 3,564.65 3,564.49 3,564.54 0.0K
13:26 3,564.51 3,564.56 3,564.44 3,564.56 0.0K
13:27 3,564.56 3,564.56 3,564.24 3,564.23 0.0K
13:28 3,564.15 3,564.15 3,563.90 3,563.90 0.0K
13:29 3,563.89 3,564.06 3,563.89 3,564.01 0.0K
13:30 3,564.04 3,564.36 3,564.04 3,564.36 0.0K
13:31 3,564.41 3,564.45 3,563.94 3,563.94 0.0K
13:32 3,563.96 3,563.96 3,563.60 3,563.67 0.0K
13:33 3,563.75 3,563.96 3,563.74 3,563.93 0.0K
13:34 3,563.91 3,563.96 3,563.73 3,563.72 0.0K
13:35 3,563.71 3,563.71 3,563.44 3,563.44 0.0K
13:36 3,563.40 3,563.45 3,563.40 3,563.50 0.0K
13:37 3,563.51 3,563.66 3,563.51 3,563.66 0.0K
13:38 3,563.65 3,563.65 3,563.13 3,563.18 0.0K
13:39 3,563.20 3,563.36 3,563.20 3,563.26 0.0K
13:40 3,563.24 3,563.46 3,563.24 3,563.36 0.0K
13:41 3,563.33 3,563.68 3,563.03 3,563.68 0.0K
13:42 3,563.73 3,563.78 3,563.73 3,563.79 0.0K
13:43 3,563.78 3,564.47 3,563.78 3,564.47 0.0K
13:44 3,564.53 3,564.85 3,564.53 3,564.54 0.0K
13:45 3,564.49 3,564.49 3,564.43 3,564.44 0.0K
13:46 3,564.38 3,564.38 3,563.84 3,563.84 0.0K
13:47 3,563.76 3,563.86 3,563.76 3,563.86 0.0K
13:48 3,563.89 3,563.89 3,563.69 3,563.75 0.0K
13:49 3,563.77 3,563.77 3,563.43 3,563.43 0.0K
13:50 3,563.35 3,563.35 3,562.84 3,562.84 0.0K
13:51 3,562.76 3,562.76 3,562.52 3,562.51 0.0K
13:52 3,562.55 3,562.65 3,562.55 3,562.67 0.0K
13:53 3,562.71 3,563.07 3,562.71 3,563.02 0.0K
13:54 3,562.99 3,562.99 3,562.40 3,562.40 0.0K
13:55 3,562.43 3,562.45 3,561.81 3,561.81 0.0K
13:56 3,561.80 3,561.85 3,561.80 3,561.84 0.0K
13:57 3,561.81 3,562.46 3,561.81 3,562.46 0.0K
13:58 3,562.56 3,562.80 3,562.56 3,562.80 0.0K
13:59 3,562.84 3,563.38 3,562.84 3,563.38 0.0K
14:00 3,563.41 3,564.38 3,563.41 3,564.38 0.0K
14:01 3,564.40 3,564.46 3,564.34 3,564.34 0.0K
14:02 3,564.33 3,564.36 3,564.11 3,564.13 0.0K
14:03 3,564.11 3,564.16 3,563.90 3,563.94 0.0K
14:04 3,563.98 3,563.98 3,563.73 3,563.73 0.0K
14:05 3,563.56 3,563.56 3,562.14 3,562.14 0.0K
14:06 3,562.12 3,562.12 3,561.62 3,561.62 0.0K
14:07 3,561.58 3,561.87 3,561.58 3,561.87 0.0K
14:08 3,561.94 3,561.98 3,561.54 3,561.54 0.0K
14:09 3,561.50 3,561.50 3,560.80 3,560.80 0.0K
14:10 3,560.80 3,560.80 3,560.26 3,560.26 0.0K
14:11 3,560.22 3,560.31 3,560.22 3,560.30 0.0K
14:12 3,560.26 3,560.99 3,560.26 3,560.99 0.0K
14:13 3,561.09 3,561.15 3,561.04 3,561.04 0.0K
14:14 3,561.01 3,561.55 3,561.01 3,561.55 0.0K
14:15 3,561.67 3,562.67 3,561.67 3,562.67 0.0K
14:16 3,562.68 3,562.75 3,562.61 3,562.76 0.0K
14:17 3,562.81 3,562.96 3,562.81 3,562.96 0.0K
14:18 3,562.98 3,563.05 3,562.93 3,563.03 0.0K
14:19 3,563.00 3,563.00 3,562.53 3,562.53 0.0K
14:20 3,562.46 3,562.46 3,562.24 3,562.24 0.0K
14:21 3,562.15 3,562.78 3,562.15 3,562.70 0.0K
14:22 3,562.73 3,562.81 3,562.73 3,562.81 0.0K
14:23 3,562.80 3,562.80 3,562.72 3,562.78 0.0K
14:24 3,562.78 3,563.15 3,562.78 3,563.13 0.0K
14:25 3,563.07 3,563.75 3,563.07 3,563.75 0.0K
14:26 3,563.76 3,563.86 3,563.76 3,563.83 0.0K
14:27 3,563.73 3,563.73 3,563.41 3,563.41 0.0K
14:28 3,563.32 3,563.32 3,563.02 3,563.04 0.0K
14:29 3,563.00 3,563.27 3,563.00 3,563.27 0.0K
14:30 3,563.31 3,563.85 3,563.31 3,563.85 0.0K
14:31 3,563.90 3,563.98 3,563.81 3,563.98 0.0K
14:32 3,564.05 3,564.05 3,564.03 3,564.06 0.0K
14:33 3,564.12 3,564.16 3,564.04 3,564.06 0.0K
14:34 3,564.11 3,564.15 3,563.60 3,564.21 0.0K
14:35 3,564.38 3,564.57 3,564.38 3,564.54 0.0K
14:36 3,564.49 3,564.66 3,564.49 3,564.58 0.0K
14:37 3,564.58 3,564.67 3,564.52 3,564.51 0.0K
14:38 3,564.48 3,564.48 3,564.22 3,564.29 0.0K
14:39 3,564.32 3,564.45 3,564.32 3,564.44 0.0K
14:40 3,564.45 3,564.96 3,564.44 3,564.84 0.0K
14:41 3,564.72 3,564.72 3,564.63 3,564.68 0.0K
14:42 3,564.66 3,564.66 3,564.44 3,564.44 0.0K
14:43 3,564.34 3,564.55 3,564.34 3,564.55 0.0K
14:44 3,564.59 3,564.59 3,564.42 3,564.42 0.0K
14:45 3,564.32 3,564.37 3,563.49 3,564.09 0.0K
14:46 3,563.98 3,563.98 3,563.23 3,563.25 0.0K
14:47 3,563.32 3,563.98 3,563.32 3,563.98 0.0K
14:48 3,564.10 3,564.67 3,564.10 3,564.67 0.0K
14:49 3,564.77 3,565.09 3,564.77 3,565.09 0.0K
14:50 3,565.13 3,565.13 3,564.62 3,564.67 0.0K
14:51 3,564.72 3,564.72 3,564.62 3,564.63 0.0K
14:52 3,564.56 3,564.56 3,563.83 3,563.95 0.0K
14:53 3,563.93 3,564.05 3,563.81 3,563.88 0.0K
14:54 3,563.83 3,564.05 3,563.74 3,564.05 0.0K
14:55 3,564.06 3,564.85 3,564.06 3,564.85 0.0K
14:56 3,564.90 3,565.16 3,564.90 3,565.14 0.0K
14:57 3,565.12 3,565.55 3,565.12 3,565.55 0.0K
14:58 3,565.62 3,565.67 3,565.62 3,565.64 0.0K
14:59 3,565.64 3,565.65 3,565.64 3,565.65 0.0K
15:00 3,565.62 3,566.06 3,565.62 3,566.06 0.0K
15:01 3,566.10 3,566.10 3,565.80 3,565.86 0.0K
15:02 3,565.83 3,565.95 3,565.63 3,565.79 0.0K
15:03 3,565.83 3,565.96 3,565.83 3,565.85 0.0K
15:04 3,566.01 3,566.28 3,566.01 3,566.24 0.0K
15:05 3,566.25 3,566.56 3,566.25 3,566.51 0.0K
15:06 3,566.52 3,566.52 3,566.34 3,566.34 0.0K
15:07 3,566.23 3,566.23 3,565.51 3,565.51 0.0K
15:08 3,565.51 3,565.56 3,565.41 3,565.55 0.0K
15:09 3,565.56 3,565.65 3,565.23 3,565.23 0.0K
15:10 3,565.07 3,565.07 3,564.03 3,564.06 0.0K
15:11 3,564.14 3,565.09 3,564.14 3,565.09 0.0K
15:12 3,565.09 3,565.16 3,565.09 3,565.19 0.0K
15:13 3,565.21 3,565.39 3,565.21 3,565.39 0.0K
15:14 3,565.44 3,565.58 3,565.44 3,565.54 0.0K
15:15 3,565.44 3,565.44 3,564.44 3,564.46 0.0K
15:16 3,564.52 3,564.77 3,564.52 3,564.77 0.0K
15:17 3,564.83 3,565.55 3,564.83 3,565.53 0.0K
15:18 3,565.61 3,566.15 3,565.61 3,566.15 0.0K
15:19 3,566.26 3,566.76 3,566.26 3,566.76 0.0K
15:20 3,566.82 3,566.87 3,566.82 3,566.85 0.0K
15:21 3,566.84 3,566.85 3,566.61 3,566.69 0.0K
15:22 3,566.71 3,566.71 3,566.44 3,566.55 0.0K
15:23 3,566.67 3,567.16 3,566.67 3,567.16 0.0K
15:24 3,567.17 3,567.17 3,566.94 3,566.95 0.0K
15:25 3,567.03 3,567.05 3,566.87 3,566.91 0.0K
15:26 3,566.85 3,566.85 3,566.21 3,566.21 0.0K
15:27 3,566.15 3,566.15 3,565.93 3,566.03 0.0K
15:28 3,566.01 3,566.01 3,565.62 3,565.62 0.0K
15:29 3,565.52 3,565.52 3,565.01 3,565.01 0.0K
15:30 3,564.95 3,564.95 3,564.59 3,564.59 0.0K
15:31 3,564.62 3,564.62 3,564.53 3,564.60 0.0K
15:32 3,564.60 3,564.65 3,564.51 3,564.64 0.0K
15:33 3,564.62 3,564.76 3,564.51 3,564.51 0.0K
15:34 3,564.50 3,565.06 3,564.50 3,565.04 0.0K
15:35 3,564.93 3,564.96 3,564.73 3,564.75 0.0K
15:36 3,564.72 3,564.72 3,564.34 3,564.34 0.0K
15:37 3,564.36 3,564.52 3,564.32 3,564.31 0.0K
15:38 3,564.29 3,564.47 3,564.21 3,564.47 0.0K
15:39 3,564.52 3,565.56 3,564.52 3,565.56 0.0K
15:40 3,565.57 3,565.98 3,565.57 3,565.94 0.0K
15:41 3,565.80 3,565.80 3,565.45 3,565.66 0.0K
15:42 3,565.69 3,565.95 3,565.69 3,565.70 0.0K
15:43 3,565.68 3,565.68 3,565.44 3,565.47 0.0K
15:44 3,565.47 3,565.47 3,564.57 3,564.57 0.0K
15:45 3,564.56 3,565.19 3,564.56 3,565.19 0.0K
15:46 3,565.17 3,565.31 3,565.17 3,565.26 0.0K
15:47 3,565.31 3,565.45 3,565.12 3,565.12 0.0K
15:48 3,565.09 3,565.78 3,565.09 3,565.78 0.0K
15:49 3,565.91 3,567.72 3,565.91 3,567.72 0.0K
15:50 3,568.33 3,568.66 3,567.30 3,567.30 0.0K
15:51 3,567.41 3,567.68 3,566.83 3,566.78 0.0K
15:52 3,566.84 3,566.91 3,566.03 3,566.13 0.0K
15:53 3,566.25 3,567.45 3,566.20 3,567.45 0.0K
15:54 3,567.60 3,568.87 3,566.94 3,568.87 0.0K
15:55 3,569.07 3,569.07 3,566.51 3,566.56 0.0K
15:56 3,566.84 3,567.26 3,565.85 3,565.97 0.0K
15:57 3,566.03 3,568.35 3,566.03 3,568.35 0.0K
15:58 3,568.24 3,568.56 3,568.08 3,568.53 0.0K
15:59 3,568.39 3,568.39 3,567.39 3,567.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,533.90 3,569.30 3,533.90 3,567.60 0.0M
2025-09-25 3,569.10 3,569.10 3,519.80 3,533.70 0.0M
2025-09-24 3,594.60 3,599.50 3,570.70 3,571.20 0.0M
2025-09-23 3,598.80 3,619.30 3,589.60 3,595.70 0.0M
2025-09-22 3,600.60 3,603.20 3,579.70 3,602.10 0.0M
2025-09-19 3,617.30 3,621.20 3,590.10 3,601.40 0.0M
2025-09-18 3,584.53 3,623.44 3,584.53 3,617.08 0.0M
2025-09-17 3,583.75 3,631.03 3,562.30 3,583.70 0.0M
2025-09-16 3,594.88 3,598.11 3,569.13 3,583.71 0.0M
2025-09-15 3,597.65 3,616.13 3,593.16 3,594.77 0.0M
2025-09-12 3,620.92 3,620.92 3,595.63 3,596.47 0.0M
2025-09-11 3,558.90 3,624.40 3,558.90 3,621.06 0.0M
2025-09-10 3,562.59 3,578.50 3,546.10 3,558.10 0.0M
2025-09-09 3,581.18 3,581.18 3,551.31 3,562.48 0.0M
2025-09-08 3,579.10 3,582.76 3,555.45 3,581.55 0.0M
2025-09-05 3,557.86 3,600.24 3,551.91 3,578.73 0.0M
2025-09-04 3,521.85 3,558.05 3,520.02 3,557.59 0.0M
2025-09-03 3,526.92 3,537.12 3,504.81 3,521.21 0.0M
2025-09-02 3,545.95 3,545.95 3,500.99 3,527.31 0.0M
2025-09-01 3,546.33 3,546.33 3,546.33 3,546.33 0.0M
2025-08-29 3,558.27 3,564.82 3,536.72 3,546.33 0.0M
2025-08-28 3,552.50 3,559.94 3,539.28 3,556.09 0.0M
2025-08-27 3,532.50 3,557.04 3,528.87 3,551.81 0.0M
2025-08-26 3,526.51 3,537.52 3,526.51 3,532.07 0.0M
2025-08-25 3,552.60 3,552.60 3,526.50 3,526.83 0.0M
2025-08-22 3,471.94 3,563.39 3,471.94 3,553.16 0.0M
2025-08-21 3,476.96 3,477.01 3,456.92 3,471.16 0.0M
2025-08-20 3,485.24 3,486.21 3,458.36 3,477.74 0.0M
2025-08-19 3,479.65 3,506.68 3,476.07 3,485.13 0.0M
2025-08-18 3,480.09 3,487.51 3,478.88 3,479.87 0.0M
2025-08-15 3,487.95 3,494.75 3,474.97 3,480.04 0.0M
2025-08-14 3,522.64 3,522.64 3,470.37 3,487.64 0.0M
2025-08-13 3,468.57 3,524.21 3,468.57 3,523.58 0.0M
2025-08-12 3,407.26 3,468.79 3,407.26 3,468.19 0.0M
2025-08-11 3,422.79 3,436.52 3,402.91 3,406.63 0.0M
2025-08-08 3,433.78 3,445.53 3,417.82 3,422.61 0.0M
2025-08-07 3,437.54 3,465.72 3,416.20 3,430.57 0.0M
2025-08-06 3,446.38 3,455.80 3,430.30 3,436.44 0.0M
2025-08-05 3,457.61 3,466.62 3,432.37 3,449.94 0.0M
2025-08-04 3,413.06 3,458.97 3,413.06 3,457.69 0.0M
2025-08-01 3,457.43 3,457.43 3,372.88 3,412.57 0.0M
2025-07-31 3,489.38 3,498.83 3,452.14 3,458.02 0.0M
2025-07-30 3,501.65 3,522.21 3,471.69 3,488.31 0.0M
2025-07-29 3,510.20 3,522.68 3,494.85 3,503.83 0.0M
2025-07-28 3,528.00 3,532.42 3,507.16 3,509.76 0.0M
2025-07-25 3,506.36 3,530.06 3,498.56 3,527.45 0.0M
2025-07-24 3,524.20 3,524.20 3,505.29 3,506.23 0.0M
2025-07-23 3,495.77 3,526.09 3,495.77 3,524.56 0.0M
2025-07-22 3,446.62 3,499.67 3,446.62 3,495.57 0.0M
2025-07-21 3,469.61 3,480.76 3,446.56 3,446.61 0.0M
2025-07-18 3,464.55 3,481.79 3,458.03 3,469.08 0.0M
2025-07-17 3,427.26 3,470.40 3,427.26 3,464.13 0.0M
2025-07-16 3,407.24 3,430.43 3,378.27 3,426.81 0.0M
2025-07-15 3,457.62 3,469.68 3,406.60 3,407.00 0.0M
2025-07-14 3,449.24 3,460.48 3,439.93 3,457.61 0.0M
2025-07-11 3,480.03 3,480.03 3,445.82 3,449.98 0.0M
2025-07-10 3,463.98 3,496.22 3,460.00 3,481.27 0.0M
2025-07-09 3,446.08 3,464.38 3,438.53 3,463.51 0.0M
2025-07-08 3,435.54 3,457.96 3,435.54 3,445.29 0.0M
2025-07-07 3,464.79 3,464.79 3,418.06 3,435.30 0.0M
2025-07-04 3,465.67 3,465.67 3,465.67 3,465.67 0.0M
2025-07-03 3,446.02 3,470.09 3,446.02 3,465.67 0.0M
2025-07-02 3,425.10 3,446.12 3,415.87 3,445.70 0.0M
2025-07-01 3,393.88 3,445.03 3,383.07 3,425.29 0.0M
2025-06-30 3,384.05 3,397.31 3,379.88 3,393.96 0.0M
2025-06-27 3,374.58 3,404.36 3,365.81 3,383.51 0.0M
2025-06-26 3,339.99 3,376.80 3,339.99 3,374.53 0.0M
2025-06-25 3,369.22 3,369.41 3,337.52 3,339.42 0.0M
2025-06-24 3,338.58 3,374.26 3,338.58 3,368.78 0.0M
2025-06-23 3,312.38 3,339.81 3,285.48 3,337.73 0.0M
2025-06-20 3,307.24 3,328.54 3,301.68 3,312.56 0.0M
2025-06-19 3,306.39 3,306.39 3,306.39 3,306.39 0.0M
2025-06-18 3,296.16 3,327.54 3,296.16 3,306.39 0.0M
2025-06-17 3,326.97 3,326.97 3,292.15 3,296.29 0.0M
2025-06-16 3,290.57 3,339.87 3,290.57 3,327.50 0.0M
2025-06-13 3,337.88 3,337.88 3,280.30 3,289.36 0.0M
2025-06-12 3,335.15 3,338.34 3,313.69 3,338.33 0.0M
2025-06-11 3,348.57 3,359.91 3,327.15 3,335.41 0.0M
2025-06-10 3,336.79 3,353.42 3,336.79 3,348.26 0.0M
2025-06-09 3,333.60 3,353.89 3,328.57 3,336.72 0.0M
2025-06-06 3,302.81 3,335.29 3,302.81 3,333.54 0.0M
2025-06-05 3,309.79 3,325.30 3,291.51 3,302.70 0.0M
2025-06-04 3,313.47 3,326.43 3,308.58 3,309.54 0.0M
2025-06-03 3,279.23 3,317.07 3,270.39 3,313.32 0.0M
2025-06-02 3,283.85 3,283.85 3,234.45 3,279.31 0.0M
2025-05-30 3,293.12 3,293.12 3,254.90 3,283.91 0.0M
2025-05-29 3,285.44 3,303.81 3,267.84 3,293.40 0.0M
2025-05-28 3,317.94 3,318.13 3,281.53 3,284.43 0.0M
2025-05-27 3,253.31 3,318.21 3,253.31 3,317.85 0.0M
2025-05-26 3,252.94 3,252.94 3,252.94 3,252.94 0.0M
2025-05-23 3,261.76 3,261.76 3,222.45 3,252.94 0.0M
2025-05-22 3,267.67 3,279.63 3,241.22 3,263.08 0.0M
2025-05-21 3,351.75 3,351.75 3,264.60 3,267.76 0.0M
2025-05-20 3,359.66 3,365.67 3,341.87 3,352.30 0.0M
2025-05-19 3,366.16 3,366.16 3,327.54 3,360.09 0.0M
2025-05-17 3,330.73 3,368.37 3,368.37 3,368.37 0.0M
2025-05-16 3,330.73 3,368.61 3,326.71 3,368.37 0.0M
2025-05-15 3,314.04 3,331.22 3,295.90 3,330.59 0.0M
2025-05-14 3,333.10 3,333.10 3,308.39 3,314.39 0.0M
2025-05-13 3,321.55 3,345.98 3,321.55 3,331.37 0.0M
2025-05-12 3,219.81 3,326.27 3,219.81 3,321.18 0.0M
2025-05-09 3,215.99 3,230.08 3,205.78 3,215.14 0.0M
2025-05-08 3,181.66 3,246.69 3,181.66 3,215.98 0.0M
2025-05-07 3,165.43 3,191.55 3,161.03 3,180.82 0.0M
2025-05-06 3,188.71 3,190.00 3,155.71 3,165.65 0.0M
2025-05-05 3,200.22 3,208.33 3,177.04 3,188.94 0.0M
2025-05-02 3,135.88 3,205.49 3,135.88 3,200.47 0.0M
2025-05-01 3,140.20 3,168.27 3,128.74 3,135.63 0.0M
2025-04-30 3,140.29 3,145.07 3,067.98 3,140.29 0.0M
2025-04-29 3,122.10 3,150.34 3,106.67 3,140.80 0.0M
2025-04-28 3,108.81 3,134.20 3,091.56 3,121.59 0.0M
2025-04-25 3,117.68 3,117.68 3,088.17 3,108.80 0.0M
2025-04-24 3,060.90 3,122.45 3,057.59 3,118.13 0.0M
2025-04-23 3,023.37 3,137.36 3,023.37 3,060.65 0.0M
2025-04-22 2,947.30 3,029.19 2,947.30 3,022.34 0.0M
2025-04-21 3,011.43 3,011.43 2,918.28 2,946.26 0.0M
2025-04-17 2,985.75 3,030.03 2,985.75 3,012.63 0.0M
2025-04-16 3,022.71 3,026.01 2,958.59 2,985.42 0.0M
2025-04-15 3,032.49 3,057.03 3,018.02 3,024.44 0.0M
2025-04-14 2,994.51 3,046.55 2,994.51 3,032.39 0.0M
2025-04-11 2,952.16 3,000.15 2,907.22 2,994.04 0.0M
2025-04-10 3,067.69 3,067.69 2,880.23 2,952.37 0.0M
2025-04-09 2,822.04 3,083.25 2,784.79 3,069.02 0.0M
2025-04-08 2,893.04 2,977.92 2,786.52 2,823.01 0.0M
2025-04-07 2,913.11 2,997.10 2,779.79 2,889.45 0.0M
2025-04-04 3,074.95 3,074.95 2,893.69 2,915.60 0.0M
2025-04-03 3,260.50 3,260.50 3,075.82 3,077.10 0.0M
2025-04-02 3,219.82 3,271.91 3,191.83 3,263.37 0.0M
2025-04-01 3,213.73 3,234.97 3,178.60 3,221.96 0.0M
2025-03-31 3,203.60 3,228.58 3,153.61 3,213.87 0.0M
2025-03-28 3,254.65 3,254.65 3,195.05 3,205.06 0.0M
2025-03-27 3,271.91 3,278.35 3,241.13 3,255.04 0.0M
2025-03-26 3,289.19 3,302.83 3,263.95 3,272.48 0.0M
2025-03-25 3,302.77 3,309.01 3,272.73 3,289.14 0.0M
2025-03-24 3,237.20 3,305.98 3,237.20 3,302.68 0.0M
2025-03-21 3,241.49 3,241.49 3,202.92 3,235.11 0.0M
2025-03-20 3,256.78 3,269.99 3,235.42 3,242.08 0.0M
2025-03-19 3,217.24 3,274.07 3,217.24 3,256.97 0.0M
2025-03-18 3,246.82 3,246.82 3,203.89 3,217.35 0.0M
2025-03-17 3,201.05 3,262.65 3,195.97 3,248.16 0.0M
2025-03-14 3,125.86 3,202.92 3,125.86 3,201.00 0.0M
2025-03-13 3,175.43 3,175.43 3,108.85 3,124.06 0.0M
2025-03-12 3,182.03 3,218.12 3,154.15 3,175.84 0.0M
2025-03-11 3,197.50 3,211.50 3,154.09 3,177.19 0.0M
2025-03-10 3,273.55 3,273.55 3,173.87 3,197.56 0.0M
2025-03-07 3,252.04 3,283.33 3,203.56 3,274.97 0.0M
2025-03-06 3,325.42 3,325.42 3,243.07 3,251.83 0.0M
2025-03-05 3,289.91 3,332.34 3,272.13 3,326.52 0.0M
2025-03-04 3,342.52 3,342.52 3,254.74 3,288.59 0.0M
2025-03-03 3,400.52 3,423.84 3,327.22 3,343.32 0.0M
2025-02-28 3,356.07 3,400.91 3,351.77 3,400.05 0.0M
2025-02-27 3,398.63 3,409.50 3,356.57 3,357.45 0.0M
2025-02-26 3,392.63 3,434.09 3,391.22 3,399.75 0.0M
2025-02-25 3,410.59 3,419.86 3,373.25 3,400.86 0.0M
2025-02-24 3,412.11 3,429.43 3,385.23 3,410.53 0.0M
2025-02-21 3,489.99 3,497.41 3,404.14 3,412.80 0.0M
2025-02-20 3,525.65 3,525.65 3,464.44 3,489.93 0.0M
2025-02-19 3,543.57 3,543.57 3,518.34 3,525.60 0.0M
2025-02-18 3,525.29 3,543.79 3,524.36 3,543.73 0.0M
2025-02-14 3,518.32 3,533.83 3,518.29 3,524.74 0.0M
2025-02-13 3,469.86 3,518.64 3,469.86 3,517.98 0.0M
2025-02-12 3,486.79 3,486.79 3,445.42 3,469.54 0.0M
2025-02-11 3,504.92 3,504.92 3,477.75 3,488.76 0.0M
2025-02-10 3,501.80 3,516.91 3,496.53 3,505.08 0.0M
2025-02-07 3,519.90 3,532.90 3,493.64 3,499.66 0.0M
2025-02-06 3,526.03 3,538.46 3,496.01 3,519.13 0.0M
2025-02-05 3,506.85 3,529.05 3,497.02 3,525.94 0.0M
2025-02-04 3,495.59 3,513.29 3,491.21 3,506.14 0.0M
2025-02-03 3,520.51 3,520.51 3,446.85 3,495.27 0.0M
2025-01-31 3,552.97 3,566.26 3,520.50 3,524.65 0.0M
2025-01-30 3,515.46 3,566.03 3,515.46 3,552.85 0.0M
2025-01-29 3,527.46 3,535.51 3,503.96 3,514.71 0.0M
2025-01-28 3,517.99 3,537.62 3,508.87 3,527.66 0.0M
2025-01-27 3,533.42 3,533.42 3,498.45 3,517.90 0.0M
2025-01-24 3,531.91 3,546.62 3,527.57 3,533.54 0.0M
2025-01-23 3,520.84 3,532.24 3,502.70 3,531.79 0.0M
2025-01-22 3,531.30 3,537.21 3,520.15 3,521.09 0.0M
2025-01-21 3,483.40 3,531.24 3,483.40 3,530.61 0.0M
2025-01-20 3,482.52 3,482.52 3,482.52 3,482.52 0.0M
2025-01-17 3,470.89 3,497.21 3,470.89 3,482.52 0.0M
2025-01-16 3,438.43 3,476.48 3,435.70 3,470.81 0.0M
2025-01-15 3,400.61 3,466.27 3,400.61 3,438.40 0.0M
2025-01-14 3,367.43 3,407.93 3,367.43 3,400.11 0.0M
2025-01-13 3,341.22 3,367.23 3,317.21 3,366.78 0.0M
2025-01-10 3,386.80 3,386.80 3,333.30 3,341.15 0.0M
2025-01-08 3,380.44 3,388.27 3,352.82 3,388.01 0.0M
2025-01-07 3,401.50 3,420.14 3,365.93 3,380.56 0.0M
2025-01-06 3,396.98 3,431.79 3,396.98 3,401.55 0.0M
2025-01-03 3,358.40 3,398.75 3,357.45 3,396.88 0.0M
2025-01-02 3,358.21 3,391.63 3,343.99 3,358.26 0.0M