NQ US Small Cap

NQUSS
🏛️ usa →
3,139.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,150.08 3,150.08 3,142.37 3,142.37 0.0K
09:31 3,141.71 3,141.71 3,140.81 3,141.51 0.0K
09:32 3,141.46 3,142.28 3,140.52 3,140.52 0.0K
09:33 3,140.40 3,140.40 3,138.44 3,138.44 0.0K
09:34 3,138.46 3,138.46 3,137.43 3,137.43 0.0K
09:35 3,137.36 3,137.85 3,137.36 3,137.41 0.0K
09:36 3,137.33 3,137.33 3,136.32 3,136.30 0.0K
09:37 3,136.23 3,136.23 3,134.71 3,134.69 0.0K
09:38 3,134.65 3,134.65 3,133.03 3,133.03 0.0K
09:39 3,133.12 3,133.16 3,132.54 3,132.58 0.0K
09:40 3,132.63 3,132.65 3,132.02 3,132.25 0.0K
09:41 3,132.35 3,132.35 3,131.52 3,132.05 0.0K
09:42 3,132.05 3,132.05 3,131.41 3,131.46 0.0K
09:43 3,131.52 3,131.86 3,131.21 3,131.21 0.0K
09:44 3,131.09 3,131.77 3,131.09 3,131.69 0.0K
09:45 3,131.82 3,134.85 3,131.82 3,134.85 0.0K
09:46 3,134.84 3,136.28 3,134.84 3,136.28 0.0K
09:47 3,136.39 3,137.40 3,136.39 3,137.31 0.0K
09:48 3,137.33 3,138.47 3,137.33 3,138.47 0.0K
09:49 3,138.49 3,139.21 3,138.49 3,139.21 0.0K
09:50 3,139.38 3,140.69 3,139.38 3,140.69 0.0K
09:51 3,140.77 3,142.88 3,140.77 3,142.88 0.0K
09:52 3,143.13 3,143.66 3,143.13 3,143.53 0.0K
09:53 3,143.54 3,144.68 3,143.54 3,144.68 0.0K
09:54 3,144.84 3,145.39 3,144.84 3,145.34 0.0K
09:55 3,145.32 3,146.19 3,145.32 3,146.19 0.0K
09:56 3,146.29 3,147.58 3,146.29 3,147.58 0.0K
09:57 3,147.67 3,148.58 3,147.67 3,148.53 0.0K
09:58 3,148.53 3,149.27 3,148.53 3,149.27 0.0K
09:59 3,149.31 3,150.45 3,149.31 3,150.45 0.0K
10:00 3,150.53 3,150.53 3,148.12 3,148.12 0.0K
10:01 3,148.19 3,148.48 3,147.50 3,147.50 0.0K
10:02 3,147.39 3,147.68 3,147.39 3,147.53 0.0K
10:03 3,147.61 3,147.69 3,147.17 3,147.27 0.0K
10:04 3,147.31 3,148.06 3,147.31 3,148.06 0.0K
10:05 3,148.03 3,148.25 3,148.03 3,148.30 0.0K
10:06 3,148.46 3,149.10 3,148.43 3,149.10 0.0K
10:07 3,149.16 3,149.45 3,149.13 3,149.42 0.0K
10:08 3,149.37 3,149.66 3,149.37 3,149.66 0.0K
10:09 3,149.72 3,149.95 3,149.72 3,149.87 0.0K
10:10 3,149.88 3,150.15 3,149.88 3,150.15 0.0K
10:11 3,150.24 3,150.37 3,150.00 3,150.23 0.0K
10:12 3,150.16 3,150.37 3,150.12 3,150.07 0.0K
10:13 3,150.10 3,150.36 3,149.74 3,149.77 0.0K
10:14 3,149.76 3,149.76 3,149.15 3,149.15 0.0K
10:15 3,149.07 3,149.07 3,148.79 3,148.79 0.0K
10:16 3,148.86 3,149.55 3,148.86 3,149.34 0.0K
10:17 3,149.22 3,149.40 3,147.94 3,147.94 0.0K
10:18 3,147.97 3,147.97 3,146.59 3,146.59 0.0K
10:19 3,146.52 3,146.52 3,145.67 3,146.09 0.0K
10:20 3,146.10 3,146.61 3,146.10 3,146.61 0.0K
10:21 3,146.62 3,147.08 3,146.62 3,146.94 0.0K
10:22 3,146.76 3,146.76 3,145.61 3,145.65 0.0K
10:23 3,145.71 3,145.76 3,145.44 3,145.44 0.0K
10:24 3,145.41 3,145.41 3,144.50 3,144.50 0.0K
10:25 3,144.49 3,144.49 3,143.78 3,143.84 0.0K
10:26 3,143.83 3,143.83 3,143.01 3,143.01 0.0K
10:27 3,142.99 3,143.25 3,142.99 3,143.25 0.0K
10:28 3,143.30 3,143.97 3,143.30 3,143.77 0.0K
10:29 3,143.74 3,144.55 3,143.74 3,144.55 0.0K
10:30 3,144.54 3,144.66 3,144.34 3,144.67 0.0K
10:31 3,144.71 3,144.80 3,144.53 3,144.53 0.0K
10:32 3,144.52 3,144.58 3,144.40 3,144.40 0.0K
10:33 3,144.43 3,144.43 3,144.04 3,144.16 0.0K
10:34 3,144.25 3,144.45 3,144.24 3,144.24 0.0K
10:35 3,144.23 3,144.77 3,144.23 3,144.33 0.0K
10:36 3,144.34 3,144.35 3,143.70 3,143.71 0.0K
10:37 3,143.69 3,143.75 3,143.34 3,143.34 0.0K
10:38 3,143.31 3,143.31 3,142.80 3,142.80 0.0K
10:39 3,142.90 3,142.90 3,142.64 3,142.78 0.0K
10:40 3,142.80 3,142.98 3,142.73 3,142.98 0.0K
10:41 3,142.95 3,142.95 3,142.24 3,142.24 0.0K
10:42 3,142.23 3,142.48 3,142.23 3,142.48 0.0K
10:43 3,142.46 3,142.75 3,142.43 3,142.75 0.0K
10:44 3,142.85 3,143.55 3,142.85 3,143.55 0.0K
10:45 3,143.56 3,143.98 3,143.56 3,143.98 0.0K
10:46 3,144.01 3,144.59 3,144.01 3,144.57 0.0K
10:47 3,144.66 3,144.79 3,144.53 3,144.79 0.0K
10:48 3,144.84 3,144.84 3,144.64 3,144.66 0.0K
10:49 3,144.70 3,145.45 3,144.70 3,145.47 0.0K
10:50 3,145.47 3,145.47 3,145.32 3,145.31 0.0K
10:51 3,145.30 3,145.55 3,145.22 3,145.22 0.0K
10:52 3,145.21 3,145.32 3,145.04 3,145.32 0.0K
10:53 3,145.33 3,145.33 3,145.24 3,145.25 0.0K
10:54 3,145.34 3,145.69 3,145.24 3,145.69 0.0K
10:55 3,145.68 3,146.18 3,145.68 3,146.14 0.0K
10:56 3,146.14 3,146.35 3,146.14 3,146.13 0.0K
10:57 3,146.17 3,147.05 3,146.17 3,147.04 0.0K
10:58 3,147.07 3,147.25 3,147.07 3,147.33 0.0K
10:59 3,147.40 3,147.97 3,147.40 3,147.97 0.0K
11:00 3,148.06 3,149.66 3,148.06 3,149.66 0.0K
11:01 3,149.66 3,151.27 3,149.66 3,151.27 0.0K
11:02 3,151.32 3,151.46 3,151.24 3,151.44 0.0K
11:03 3,151.37 3,151.37 3,151.20 3,151.35 0.0K
11:04 3,151.37 3,151.45 3,151.32 3,151.32 0.0K
11:05 3,151.16 3,151.16 3,150.74 3,150.74 0.0K
11:06 3,150.70 3,151.08 3,150.70 3,151.04 0.0K
11:07 3,151.11 3,151.35 3,151.11 3,151.37 0.0K
11:08 3,151.43 3,151.55 3,151.27 3,151.38 0.0K
11:09 3,151.37 3,151.86 3,151.37 3,151.82 0.0K
11:10 3,151.65 3,151.85 3,151.62 3,151.85 0.0K
11:11 3,151.94 3,152.16 3,151.82 3,151.85 0.0K
11:12 3,151.91 3,152.57 3,151.91 3,152.55 0.0K
11:13 3,152.44 3,152.46 3,152.33 3,152.48 0.0K
11:14 3,152.43 3,152.43 3,151.51 3,151.51 0.0K
11:15 3,151.45 3,151.45 3,151.32 3,151.28 0.0K
11:16 3,151.32 3,151.46 3,151.09 3,151.24 0.0K
11:17 3,151.22 3,151.70 3,151.22 3,151.70 0.0K
11:18 3,151.65 3,151.65 3,151.63 3,151.65 0.0K
11:19 3,151.64 3,152.25 3,151.64 3,152.25 0.0K
11:20 3,152.34 3,153.37 3,152.34 3,153.37 0.0K
11:21 3,153.39 3,154.09 3,153.30 3,154.09 0.0K
11:22 3,154.16 3,154.47 3,154.16 3,154.21 0.0K
11:23 3,154.16 3,154.16 3,153.44 3,153.44 0.0K
11:24 3,153.41 3,153.41 3,153.24 3,153.38 0.0K
11:25 3,153.36 3,153.57 3,153.24 3,153.57 0.0K
11:26 3,153.66 3,153.87 3,153.66 3,153.71 0.0K
11:27 3,153.75 3,154.06 3,153.74 3,154.04 0.0K
11:28 3,153.96 3,154.07 3,153.96 3,154.06 0.0K
11:29 3,154.06 3,154.06 3,153.84 3,153.84 0.0K
11:30 3,153.76 3,153.76 3,153.50 3,153.50 0.0K
11:31 3,153.48 3,154.25 3,153.48 3,154.25 0.0K
11:32 3,154.37 3,154.85 3,154.37 3,154.85 0.0K
11:33 3,154.87 3,155.35 3,154.87 3,155.35 0.0K
11:34 3,155.39 3,155.39 3,155.01 3,155.01 0.0K
11:35 3,155.03 3,155.16 3,154.53 3,154.53 0.0K
11:36 3,154.53 3,155.45 3,154.53 3,155.38 0.0K
11:37 3,155.36 3,155.36 3,155.24 3,155.26 0.0K
11:38 3,155.30 3,155.56 3,155.19 3,155.56 0.0K
11:39 3,155.54 3,155.54 3,154.77 3,154.77 0.0K
11:40 3,154.78 3,154.78 3,154.31 3,154.31 0.0K
11:41 3,154.27 3,154.67 3,154.19 3,154.67 0.0K
11:42 3,154.71 3,154.98 3,154.71 3,154.98 0.0K
11:43 3,155.10 3,155.55 3,155.10 3,155.56 0.0K
11:44 3,155.53 3,155.57 3,155.14 3,155.15 0.0K
11:45 3,155.19 3,155.27 3,154.60 3,154.60 0.0K
11:46 3,154.64 3,154.64 3,153.92 3,153.92 0.0K
11:47 3,153.89 3,153.89 3,152.92 3,152.92 0.0K
11:48 3,152.87 3,153.06 3,152.83 3,152.86 0.0K
11:49 3,152.84 3,152.84 3,152.74 3,152.74 0.0K
11:50 3,152.73 3,153.27 3,152.73 3,153.27 0.0K
11:51 3,153.27 3,153.27 3,152.82 3,152.82 0.0K
11:52 3,152.70 3,152.70 3,152.02 3,152.05 0.0K
11:53 3,152.06 3,152.06 3,151.74 3,151.74 0.0K
11:54 3,151.68 3,151.85 3,151.64 3,151.85 0.0K
11:55 3,151.86 3,152.05 3,151.64 3,151.66 0.0K
11:56 3,151.60 3,151.60 3,151.32 3,151.34 0.0K
11:57 3,151.34 3,151.45 3,151.34 3,151.40 0.0K
11:58 3,151.38 3,151.49 3,151.00 3,151.00 0.0K
11:59 3,150.94 3,150.94 3,150.84 3,150.85 0.0K
12:00 3,150.88 3,150.88 3,150.63 3,150.57 0.0K
12:01 3,150.64 3,150.95 3,150.64 3,150.93 0.0K
12:02 3,150.72 3,150.72 3,149.81 3,149.85 0.0K
12:03 3,149.84 3,150.35 3,149.84 3,150.35 0.0K
12:04 3,150.43 3,150.47 3,150.43 3,150.44 0.0K
12:05 3,150.39 3,150.66 3,150.39 3,150.64 0.0K
12:06 3,150.65 3,151.36 3,150.65 3,151.34 0.0K
12:07 3,151.38 3,151.38 3,150.84 3,150.88 0.0K
12:08 3,150.86 3,150.96 3,150.84 3,150.92 0.0K
12:09 3,150.88 3,150.96 3,150.79 3,150.96 0.0K
12:10 3,151.00 3,151.00 3,150.72 3,150.81 0.0K
12:11 3,150.81 3,151.05 3,150.32 3,150.32 0.0K
12:12 3,150.31 3,150.38 3,150.31 3,150.38 0.0K
12:13 3,150.43 3,150.87 3,150.43 3,150.81 0.0K
12:14 3,150.78 3,150.78 3,150.00 3,150.00 0.0K
12:15 3,149.89 3,149.89 3,149.51 3,149.54 0.0K
12:16 3,149.49 3,149.56 3,149.14 3,149.14 0.0K
12:17 3,149.13 3,149.15 3,149.04 3,149.15 0.0K
12:18 3,149.23 3,149.99 3,149.23 3,149.90 0.0K
12:19 3,149.88 3,149.88 3,148.86 3,148.86 0.0K
12:20 3,148.87 3,149.56 3,148.87 3,149.56 0.0K
12:21 3,149.58 3,149.88 3,149.52 3,149.52 0.0K
12:22 3,149.48 3,149.48 3,149.44 3,149.38 0.0K
12:23 3,149.38 3,149.38 3,149.04 3,149.04 0.0K
12:24 3,148.93 3,150.07 3,148.93 3,150.07 0.0K
12:25 3,150.08 3,150.76 3,150.08 3,150.75 0.0K
12:26 3,150.74 3,151.36 3,150.74 3,151.33 0.0K
12:27 3,151.32 3,151.35 3,151.01 3,151.34 0.0K
12:28 3,151.36 3,151.70 3,151.36 3,151.70 0.0K
12:29 3,151.78 3,151.97 3,151.78 3,151.93 0.0K
12:30 3,151.92 3,151.92 3,151.82 3,151.89 0.0K
12:31 3,151.88 3,152.05 3,151.79 3,152.05 0.0K
12:32 3,152.06 3,152.06 3,151.44 3,151.45 0.0K
12:33 3,151.47 3,151.77 3,151.41 3,151.77 0.0K
12:34 3,151.77 3,152.15 3,151.77 3,152.15 0.0K
12:35 3,152.19 3,152.97 3,152.19 3,152.97 0.0K
12:36 3,152.91 3,153.17 3,152.91 3,153.13 0.0K
12:37 3,153.09 3,153.46 3,153.09 3,153.46 0.0K
12:38 3,153.64 3,154.26 3,153.64 3,154.26 0.0K
12:39 3,154.25 3,154.69 3,154.25 3,154.62 0.0K
12:40 3,154.58 3,154.58 3,154.29 3,154.35 0.0K
12:41 3,154.36 3,154.36 3,153.94 3,154.07 0.0K
12:42 3,154.10 3,154.55 3,154.10 3,154.55 0.0K
12:43 3,154.55 3,154.85 3,154.53 3,154.85 0.0K
12:44 3,154.89 3,155.18 3,154.89 3,155.18 0.0K
12:45 3,155.22 3,155.25 3,155.22 3,155.26 0.0K
12:46 3,155.25 3,155.45 3,155.24 3,155.45 0.0K
12:47 3,155.48 3,155.66 3,155.48 3,155.62 0.0K
12:48 3,155.64 3,156.25 3,155.64 3,156.25 0.0K
12:49 3,156.34 3,156.36 3,156.34 3,156.33 0.0K
12:50 3,156.25 3,156.71 3,156.25 3,156.71 0.0K
12:51 3,156.73 3,156.73 3,156.33 3,156.34 0.0K
12:52 3,156.32 3,156.32 3,156.04 3,156.07 0.0K
12:53 3,156.09 3,156.26 3,156.09 3,156.26 0.0K
12:54 3,156.29 3,156.47 3,156.29 3,156.33 0.0K
12:55 3,156.32 3,156.32 3,156.24 3,156.26 0.0K
12:56 3,156.27 3,156.27 3,155.76 3,155.85 0.0K
12:57 3,155.86 3,155.86 3,155.44 3,155.44 0.0K
12:58 3,155.44 3,155.47 3,155.03 3,155.05 0.0K
12:59 3,155.09 3,155.17 3,155.04 3,155.05 0.0K
13:00 3,155.07 3,155.16 3,154.77 3,154.86 0.0K
13:01 3,154.85 3,154.97 3,154.74 3,154.75 0.0K
13:02 3,154.70 3,154.88 3,154.70 3,154.74 0.0K
13:03 3,154.78 3,155.17 3,154.78 3,155.17 0.0K
13:04 3,155.18 3,155.57 3,155.18 3,155.57 0.0K
13:05 3,155.58 3,155.58 3,155.42 3,155.56 0.0K
13:06 3,155.63 3,155.78 3,155.63 3,155.71 0.0K
13:07 3,155.72 3,155.72 3,155.24 3,155.27 0.0K
13:08 3,155.23 3,155.25 3,154.89 3,154.89 0.0K
13:09 3,154.91 3,154.91 3,154.64 3,154.62 0.0K
13:10 3,154.60 3,154.97 3,154.54 3,154.97 0.0K
13:11 3,154.98 3,154.98 3,154.94 3,154.95 0.0K
13:12 3,154.94 3,154.97 3,154.50 3,154.56 0.0K
13:13 3,154.57 3,154.75 3,154.57 3,154.71 0.0K
13:14 3,154.70 3,154.70 3,154.44 3,154.39 0.0K
13:15 3,154.42 3,154.46 3,154.42 3,154.49 0.0K
13:16 3,154.58 3,154.76 3,154.58 3,154.76 0.0K
13:17 3,154.83 3,155.26 3,154.83 3,155.14 0.0K
13:18 3,155.12 3,155.17 3,155.00 3,155.17 0.0K
13:19 3,155.20 3,155.26 3,155.20 3,155.22 0.0K
13:20 3,155.24 3,155.24 3,154.91 3,154.96 0.0K
13:21 3,155.07 3,155.57 3,155.07 3,155.57 0.0K
13:22 3,155.61 3,155.65 3,155.61 3,155.61 0.0K
13:23 3,155.56 3,156.37 3,155.54 3,156.24 0.0K
13:24 3,156.22 3,156.22 3,155.32 3,155.32 0.0K
13:25 3,155.23 3,155.26 3,154.92 3,154.95 0.0K
13:26 3,155.09 3,155.26 3,155.09 3,155.16 0.0K
13:27 3,155.26 3,155.46 3,155.26 3,155.43 0.0K
13:28 3,155.39 3,155.46 3,155.39 3,155.46 0.0K
13:29 3,155.56 3,155.95 3,155.53 3,155.95 0.0K
13:30 3,156.03 3,156.37 3,156.03 3,156.38 0.0K
13:31 3,156.48 3,157.07 3,156.48 3,157.07 0.0K
13:32 3,157.10 3,157.36 3,157.10 3,157.36 0.0K
13:33 3,157.37 3,157.37 3,157.02 3,157.02 0.0K
13:34 3,157.02 3,157.06 3,156.90 3,156.90 0.0K
13:35 3,156.84 3,156.98 3,156.84 3,156.83 0.0K
13:36 3,156.75 3,156.75 3,156.43 3,156.45 0.0K
13:37 3,156.47 3,157.05 3,156.47 3,157.05 0.0K
13:38 3,157.06 3,157.15 3,157.06 3,157.12 0.0K
13:39 3,157.11 3,157.39 3,157.11 3,157.39 0.0K
13:40 3,157.41 3,157.47 3,157.41 3,157.43 0.0K
13:41 3,157.39 3,157.47 3,157.33 3,157.47 0.0K
13:42 3,157.53 3,157.57 3,157.53 3,157.52 0.0K
13:43 3,157.53 3,157.87 3,157.53 3,157.87 0.0K
13:44 3,157.94 3,158.05 3,157.94 3,158.05 0.0K
13:45 3,158.09 3,158.49 3,158.09 3,158.49 0.0K
13:46 3,158.49 3,158.57 3,158.49 3,158.57 0.0K
13:47 3,158.58 3,158.58 3,158.45 3,158.55 0.0K
13:48 3,158.65 3,158.86 3,158.65 3,158.86 0.0K
13:49 3,158.94 3,159.05 3,158.94 3,159.04 0.0K
13:50 3,158.95 3,158.95 3,158.44 3,158.47 0.0K
13:51 3,158.50 3,158.55 3,158.50 3,158.54 0.0K
13:52 3,158.53 3,158.53 3,157.84 3,157.84 0.0K
13:53 3,157.78 3,157.78 3,157.53 3,157.53 0.0K
13:54 3,157.41 3,157.41 3,157.03 3,157.03 0.0K
13:55 3,156.94 3,156.94 3,156.63 3,156.65 0.0K
13:56 3,156.64 3,156.65 3,156.13 3,156.13 0.0K
13:57 3,156.16 3,156.16 3,156.11 3,156.17 0.0K
13:58 3,156.22 3,156.36 3,156.22 3,156.28 0.0K
13:59 3,156.33 3,156.35 3,156.14 3,156.27 0.0K
14:00 3,156.23 3,156.68 3,156.23 3,156.68 0.0K
14:01 3,156.72 3,156.76 3,156.62 3,156.83 0.0K
14:02 3,156.84 3,156.97 3,156.74 3,156.72 0.0K
14:03 3,156.72 3,156.72 3,155.94 3,155.94 0.0K
14:04 3,155.96 3,155.96 3,155.52 3,155.52 0.0K
14:05 3,155.47 3,155.47 3,155.42 3,155.45 0.0K
14:06 3,155.43 3,155.43 3,155.10 3,155.10 0.0K
14:07 3,155.06 3,155.25 3,154.99 3,155.26 0.0K
14:08 3,155.24 3,155.24 3,155.04 3,155.04 0.0K
14:09 3,154.89 3,154.89 3,154.51 3,154.80 0.0K
14:10 3,154.85 3,155.06 3,154.85 3,155.06 0.0K
14:11 3,155.09 3,155.85 3,155.09 3,155.85 0.0K
14:12 3,155.85 3,156.16 3,155.84 3,156.16 0.0K
14:13 3,156.15 3,156.68 3,156.15 3,156.64 0.0K
14:14 3,156.64 3,156.66 3,156.52 3,156.66 0.0K
14:15 3,156.67 3,156.76 3,156.64 3,156.74 0.0K
14:16 3,156.75 3,156.75 3,156.63 3,156.75 0.0K
14:17 3,156.75 3,156.75 3,156.64 3,156.82 0.0K
14:18 3,156.92 3,157.35 3,156.92 3,157.35 0.0K
14:19 3,157.42 3,157.91 3,157.42 3,157.91 0.0K
14:20 3,157.92 3,158.18 3,157.71 3,158.18 0.0K
14:21 3,158.15 3,158.28 3,158.12 3,158.12 0.0K
14:22 3,158.06 3,158.27 3,158.03 3,158.27 0.0K
14:23 3,158.24 3,158.67 3,158.24 3,158.67 0.0K
14:24 3,158.70 3,158.86 3,158.70 3,158.86 0.0K
14:25 3,158.90 3,158.96 3,158.84 3,158.87 0.0K
14:26 3,158.91 3,158.96 3,158.84 3,158.84 0.0K
14:27 3,158.79 3,158.87 3,158.71 3,158.87 0.0K
14:28 3,158.91 3,159.36 3,158.91 3,159.36 0.0K
14:29 3,159.38 3,159.47 3,159.38 3,159.42 0.0K
14:30 3,159.29 3,159.29 3,159.13 3,159.14 0.0K
14:31 3,159.16 3,159.35 3,159.16 3,159.20 0.0K
14:32 3,159.19 3,159.27 3,158.81 3,158.81 0.0K
14:33 3,158.83 3,158.83 3,158.44 3,158.44 0.0K
14:34 3,158.40 3,158.40 3,158.34 3,158.37 0.0K
14:35 3,158.45 3,159.25 3,158.45 3,159.25 0.0K
14:36 3,159.27 3,159.58 3,159.23 3,159.58 0.0K
14:37 3,159.62 3,159.79 3,159.62 3,159.79 0.0K
14:38 3,159.81 3,159.81 3,159.42 3,159.46 0.0K
14:39 3,159.49 3,159.49 3,159.32 3,159.32 0.0K
14:40 3,159.24 3,159.25 3,159.09 3,159.09 0.0K
14:41 3,159.15 3,159.65 3,159.14 3,159.64 0.0K
14:42 3,159.63 3,160.28 3,159.63 3,160.28 0.0K
14:43 3,160.29 3,160.29 3,160.13 3,160.13 0.0K
14:44 3,160.10 3,160.38 3,160.10 3,160.38 0.0K
14:45 3,160.43 3,160.43 3,160.24 3,160.24 0.0K
14:46 3,160.22 3,160.22 3,159.92 3,159.90 0.0K
14:47 3,159.86 3,160.06 3,159.78 3,160.06 0.0K
14:48 3,160.10 3,160.16 3,160.10 3,160.15 0.0K
14:49 3,160.14 3,160.15 3,160.14 3,160.16 0.0K
14:50 3,160.36 3,160.65 3,160.36 3,160.64 0.0K
14:51 3,160.59 3,161.10 3,160.59 3,161.10 0.0K
14:52 3,161.18 3,161.85 3,161.18 3,161.85 0.0K
14:53 3,161.91 3,161.95 3,161.91 3,161.95 0.0K
14:54 3,162.00 3,162.26 3,162.00 3,162.20 0.0K
14:55 3,162.25 3,162.88 3,162.23 3,162.88 0.0K
14:56 3,162.97 3,163.16 3,162.97 3,163.16 0.0K
14:57 3,163.19 3,163.26 3,163.12 3,163.26 0.0K
14:58 3,163.36 3,163.66 3,163.34 3,163.66 0.0K
14:59 3,163.74 3,163.85 3,163.74 3,163.85 0.0K
15:00 3,163.88 3,163.96 3,163.84 3,163.85 0.0K
15:01 3,163.83 3,163.83 3,163.23 3,163.23 0.0K
15:02 3,163.25 3,163.25 3,163.24 3,163.27 0.0K
15:03 3,163.37 3,164.06 3,163.37 3,164.06 0.0K
15:04 3,164.12 3,164.35 3,164.12 3,164.35 0.0K
15:05 3,164.32 3,164.35 3,164.23 3,164.35 0.0K
15:06 3,164.38 3,164.55 3,164.34 3,164.34 0.0K
15:07 3,164.31 3,164.31 3,164.13 3,164.13 0.0K
15:08 3,164.15 3,164.15 3,163.64 3,163.64 0.0K
15:09 3,163.60 3,163.60 3,163.12 3,163.12 0.0K
15:10 3,163.06 3,163.26 3,163.06 3,163.26 0.0K
15:11 3,163.33 3,163.65 3,163.33 3,163.65 0.0K
15:12 3,163.70 3,164.25 3,163.70 3,164.25 0.0K
15:13 3,164.32 3,164.66 3,164.32 3,164.66 0.0K
15:14 3,164.70 3,164.70 3,164.23 3,164.23 0.0K
15:15 3,164.17 3,164.46 3,164.13 3,164.46 0.0K
15:16 3,164.52 3,164.52 3,164.12 3,164.12 0.0K
15:17 3,164.09 3,164.45 3,164.09 3,164.45 0.0K
15:18 3,164.49 3,164.49 3,164.12 3,164.16 0.0K
15:19 3,164.16 3,164.16 3,163.74 3,163.76 0.0K
15:20 3,163.73 3,163.89 3,163.73 3,163.72 0.0K
15:21 3,163.65 3,163.65 3,163.14 3,163.14 0.0K
15:22 3,163.03 3,163.49 3,162.84 3,163.49 0.0K
15:23 3,163.55 3,163.55 3,163.40 3,163.46 0.0K
15:24 3,163.48 3,163.86 3,163.48 3,163.86 0.0K
15:25 3,163.90 3,164.40 3,163.90 3,164.40 0.0K
15:26 3,164.40 3,164.86 3,164.40 3,164.85 0.0K
15:27 3,164.86 3,164.86 3,164.44 3,164.44 0.0K
15:28 3,164.41 3,164.41 3,163.93 3,163.93 0.0K
15:29 3,163.89 3,163.89 3,163.81 3,163.87 0.0K
15:30 3,163.93 3,163.93 3,163.52 3,163.55 0.0K
15:31 3,163.59 3,164.17 3,163.59 3,164.17 0.0K
15:32 3,164.18 3,164.55 3,164.18 3,164.55 0.0K
15:33 3,164.60 3,164.85 3,164.60 3,164.85 0.0K
15:34 3,164.85 3,164.85 3,164.44 3,164.44 0.0K
15:35 3,164.38 3,164.38 3,163.64 3,164.10 0.0K
15:36 3,164.20 3,164.36 3,164.20 3,164.30 0.0K
15:37 3,164.27 3,164.27 3,164.14 3,164.22 0.0K
15:38 3,164.21 3,164.30 3,164.04 3,164.04 0.0K
15:39 3,163.96 3,165.92 3,163.93 3,165.92 0.0K
15:40 3,165.97 3,166.05 3,165.21 3,165.21 0.0K
15:41 3,165.16 3,165.67 3,165.03 3,165.52 0.0K
15:42 3,165.49 3,165.49 3,165.20 3,165.20 0.0K
15:43 3,165.16 3,165.16 3,164.84 3,164.84 0.0K
15:44 3,164.82 3,164.95 3,164.72 3,164.95 0.0K
15:45 3,165.04 3,165.90 3,165.04 3,165.84 0.0K
15:46 3,165.79 3,165.79 3,165.42 3,165.45 0.0K
15:47 3,165.52 3,165.71 3,165.52 3,165.60 0.0K
15:48 3,165.53 3,165.75 3,165.53 3,165.54 0.0K
15:49 3,165.44 3,165.86 3,165.44 3,165.86 0.0K
15:50 3,166.00 3,166.00 3,164.94 3,165.51 0.0K
15:51 3,165.62 3,166.56 3,165.62 3,166.49 0.0K
15:52 3,166.58 3,167.17 3,166.58 3,167.17 0.0K
15:53 3,167.20 3,167.67 3,167.11 3,167.63 0.0K
15:54 3,167.54 3,168.27 3,167.24 3,168.09 0.0K
15:55 3,166.89 3,166.89 3,165.92 3,166.66 0.0K
15:56 3,166.74 3,167.18 3,166.74 3,167.02 0.0K
15:57 3,167.06 3,167.33 3,166.52 3,166.52 0.0K
15:58 3,166.40 3,166.40 3,165.03 3,165.03 0.0K
15:59 3,164.91 3,164.91 3,162.79 3,163.16 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,107.30 3,140.30 3,107.30 3,139.50 0.0M
2025-09-25 3,135.50 3,135.50 3,092.30 3,106.70 0.0M
2025-09-24 3,155.90 3,168.10 3,138.70 3,139.40 0.0M
2025-09-23 3,163.60 3,197.40 3,153.80 3,155.30 0.0M
2025-09-22 3,150.10 3,168.30 3,131.10 3,167.10 0.0M
2025-09-19 3,171.90 3,179.10 3,145.20 3,150.10 0.0M
2025-09-18 3,103.36 3,175.33 3,103.36 3,171.93 0.0M
2025-09-17 3,097.73 3,162.49 3,086.94 3,102.02 0.0M
2025-09-16 3,099.38 3,101.45 3,078.25 3,097.30 0.0M
2025-09-15 3,092.33 3,109.62 3,092.33 3,099.33 0.0M
2025-09-12 3,127.30 3,127.30 3,091.64 3,092.15 0.0M
2025-09-11 3,069.93 3,128.80 3,069.93 3,127.75 0.0M
2025-09-10 3,080.52 3,092.44 3,058.25 3,069.56 0.0M
2025-09-09 3,098.35 3,098.35 3,065.74 3,080.02 0.0M
2025-09-08 3,097.09 3,100.91 3,077.87 3,098.30 0.0M
2025-09-05 3,079.57 3,114.95 3,063.19 3,094.72 0.0M
2025-09-04 3,043.79 3,078.07 3,039.98 3,077.81 0.0M
2025-09-03 3,049.38 3,065.20 3,031.51 3,043.33 0.0M
2025-09-02 3,066.26 3,066.26 3,020.78 3,049.29 0.0M
2025-09-01 3,067.46 3,067.46 3,067.46 3,067.46 0.0M
2025-08-29 3,080.73 3,086.05 3,058.42 3,067.46 0.0M
2025-08-28 3,077.45 3,090.05 3,068.42 3,080.11 0.0M
2025-08-27 3,055.39 3,079.15 3,049.53 3,076.29 0.0M
2025-08-26 3,038.38 3,060.89 3,038.38 3,055.74 0.0M
2025-08-25 3,066.36 3,066.36 3,037.77 3,038.08 0.0M
2025-08-22 2,957.47 3,071.84 2,957.47 3,066.53 0.0M
2025-08-21 2,952.48 2,960.30 2,930.84 2,956.67 0.0M
2025-08-20 2,963.85 2,963.85 2,931.72 2,953.09 0.0M
2025-08-19 2,981.00 2,991.67 2,958.68 2,964.11 0.0M
2025-08-18 2,972.32 2,986.46 2,971.02 2,980.86 0.0M
2025-08-15 2,989.66 2,997.33 2,966.58 2,972.28 0.0M
2025-08-14 3,022.85 3,022.85 2,965.49 2,989.15 0.0M
2025-08-13 2,959.77 3,025.27 2,959.77 3,024.24 0.0M
2025-08-12 2,874.91 2,958.91 2,874.91 2,958.50 0.0M
2025-08-11 2,878.38 2,893.50 2,870.26 2,873.99 0.0M
2025-08-08 2,875.73 2,891.38 2,873.56 2,877.68 0.0M
2025-08-07 2,885.71 2,912.62 2,860.53 2,874.72 0.0M
2025-08-06 2,892.63 2,892.63 2,870.22 2,883.07 0.0M
2025-08-05 2,879.35 2,897.23 2,861.67 2,891.90 0.0M
2025-08-04 2,824.93 2,879.24 2,824.93 2,879.01 0.0M
2025-08-01 2,873.11 2,873.11 2,792.08 2,824.11 0.0M
2025-07-31 2,902.62 2,907.33 2,871.24 2,876.21 0.0M
2025-07-30 2,921.12 2,945.05 2,887.65 2,903.24 0.0M
2025-07-29 2,942.81 2,960.30 2,915.08 2,920.48 0.0M
2025-07-28 2,950.07 2,960.00 2,938.23 2,942.01 0.0M
2025-07-25 2,936.78 2,951.01 2,926.43 2,949.57 0.0M
2025-07-24 2,975.05 2,975.05 2,936.03 2,936.52 0.0M
2025-07-23 2,937.77 2,975.97 2,937.77 2,975.71 0.0M
2025-07-22 2,906.43 2,943.85 2,903.80 2,936.73 0.0M
2025-07-21 2,917.44 2,940.58 2,905.29 2,906.61 0.0M
2025-07-18 2,930.15 2,949.62 2,912.70 2,916.91 0.0M
2025-07-17 2,892.41 2,934.69 2,892.41 2,928.76 0.0M
2025-07-16 2,866.11 2,896.03 2,844.66 2,892.35 0.0M
2025-07-15 2,920.62 2,931.42 2,865.42 2,865.45 0.0M
2025-07-14 2,901.71 2,920.49 2,894.77 2,919.99 0.0M
2025-07-11 2,936.43 2,936.43 2,900.56 2,902.26 0.0M
2025-07-10 2,920.44 2,952.86 2,914.29 2,937.22 0.0M
2025-07-09 2,896.53 2,920.63 2,893.21 2,920.17 0.0M
2025-07-08 2,875.94 2,908.53 2,875.94 2,895.07 0.0M
2025-07-07 2,918.92 2,918.92 2,862.73 2,875.05 0.0M
2025-07-04 2,919.53 2,919.53 2,919.53 2,919.53 0.0M
2025-07-03 2,895.17 2,919.69 2,895.17 2,919.53 0.0M
2025-07-02 2,856.04 2,895.17 2,852.95 2,894.57 0.0M
2025-07-01 2,824.05 2,885.46 2,807.83 2,856.05 0.0M
2025-06-30 2,823.42 2,834.93 2,820.83 2,824.53 0.0M
2025-06-27 2,823.79 2,841.60 2,803.14 2,822.56 0.0M
2025-06-26 2,778.84 2,823.64 2,778.84 2,823.17 0.0M
2025-06-25 2,808.70 2,810.81 2,778.02 2,778.30 0.0M
2025-06-24 2,771.04 2,812.90 2,771.04 2,808.15 0.0M
2025-06-23 2,738.55 2,771.15 2,712.83 2,770.08 0.0M
2025-06-20 2,744.60 2,763.04 2,732.46 2,739.00 0.0M
2025-06-19 2,743.63 2,743.63 2,743.63 2,743.63 0.0M
2025-06-18 2,731.12 2,763.90 2,729.14 2,743.63 0.0M
2025-06-17 2,759.76 2,759.76 2,730.62 2,731.07 0.0M
2025-06-16 2,729.51 2,775.58 2,729.51 2,761.50 0.0M
2025-06-13 2,780.56 2,780.56 2,721.60 2,728.33 0.0M
2025-06-12 2,791.52 2,791.52 2,768.13 2,783.01 0.0M
2025-06-11 2,804.60 2,821.18 2,789.58 2,792.00 0.0M
2025-06-10 2,789.00 2,814.27 2,789.00 2,804.14 0.0M
2025-06-09 2,771.61 2,801.26 2,771.61 2,788.14 0.0M
2025-06-06 2,726.90 2,771.00 2,726.90 2,770.41 0.0M
2025-06-05 2,726.79 2,743.22 2,712.38 2,726.07 0.0M
2025-06-04 2,731.49 2,740.10 2,723.96 2,726.51 0.0M
2025-06-03 2,689.43 2,736.79 2,685.37 2,731.26 0.0M
2025-06-02 2,690.78 2,690.78 2,655.98 2,688.73 0.0M
2025-05-30 2,702.94 2,702.94 2,671.34 2,690.72 0.0M
2025-05-29 2,694.79 2,711.94 2,684.75 2,703.56 0.0M
2025-05-28 2,723.70 2,727.16 2,691.85 2,693.59 0.0M
2025-05-27 2,658.95 2,723.84 2,658.95 2,723.63 0.0M
2025-05-26 2,658.32 2,658.32 2,658.32 2,658.32 0.0M
2025-05-23 2,666.56 2,666.56 2,623.99 2,658.32 0.0M
2025-05-22 2,664.47 2,681.74 2,649.78 2,667.30 0.0M
2025-05-21 2,743.18 2,743.18 2,660.45 2,664.72 0.0M
2025-05-20 2,745.75 2,753.33 2,735.41 2,744.21 0.0M
2025-05-19 2,757.63 2,757.63 2,717.82 2,746.10 0.0M
2025-05-17 2,733.93 2,759.05 2,759.05 2,759.05 0.0M
2025-05-16 2,733.93 2,761.31 2,733.93 2,759.05 0.0M
2025-05-15 2,721.53 2,734.35 2,702.28 2,734.17 0.0M
2025-05-14 2,743.00 2,743.00 2,720.07 2,721.99 0.0M
2025-05-13 2,729.38 2,753.54 2,729.38 2,743.16 0.0M
2025-05-12 2,641.17 2,744.75 2,641.17 2,728.88 0.0M
2025-05-09 2,637.46 2,654.88 2,629.46 2,636.98 0.0M
2025-05-08 2,585.99 2,655.78 2,585.99 2,637.24 0.0M
2025-05-07 2,577.21 2,598.39 2,570.89 2,585.37 0.0M
2025-05-06 2,602.15 2,602.15 2,567.57 2,577.06 0.0M
2025-05-05 2,623.05 2,623.24 2,597.42 2,602.45 0.0M
2025-05-02 2,566.03 2,629.61 2,566.03 2,623.26 0.0M
2025-05-01 2,550.73 2,585.68 2,548.04 2,565.48 0.0M
2025-04-30 2,567.62 2,567.62 2,500.81 2,550.59 0.0M
2025-04-29 2,555.82 2,575.74 2,534.37 2,568.20 0.0M
2025-04-28 2,545.50 2,567.79 2,526.96 2,556.52 0.0M
2025-04-25 2,547.01 2,547.01 2,517.50 2,545.28 0.0M
2025-04-24 2,496.23 2,548.75 2,496.23 2,547.70 0.0M
2025-04-23 2,462.60 2,562.85 2,462.60 2,496.06 0.0M
2025-04-22 2,398.03 2,464.81 2,398.03 2,461.09 0.0M
2025-04-21 2,448.40 2,448.40 2,376.16 2,397.28 0.0M
2025-04-17 2,425.71 2,458.94 2,425.71 2,449.43 0.0M
2025-04-16 2,448.74 2,450.48 2,399.19 2,425.69 0.0M
2025-04-15 2,450.24 2,475.09 2,440.28 2,449.44 0.0M
2025-04-14 2,423.16 2,465.49 2,409.27 2,450.20 0.0M
2025-04-11 2,387.81 2,422.52 2,345.71 2,421.99 0.0M
2025-04-10 2,493.36 2,493.36 2,331.71 2,387.76 0.0M
2025-04-09 2,289.60 2,512.34 2,256.68 2,494.73 0.0M
2025-04-08 2,363.91 2,433.86 2,263.35 2,290.95 0.0M
2025-04-07 2,387.21 2,463.25 2,262.83 2,359.48 0.0M
2025-04-04 2,496.33 2,496.33 2,331.09 2,389.21 0.0M
2025-04-03 2,672.95 2,672.95 2,499.31 2,499.56 0.0M
2025-04-02 2,634.04 2,683.53 2,602.16 2,678.82 0.0M
2025-04-01 2,634.20 2,654.51 2,602.31 2,636.81 0.0M
2025-03-31 2,640.79 2,647.85 2,586.66 2,634.50 0.0M
2025-03-28 2,698.58 2,698.58 2,629.09 2,642.97 0.0M
2025-03-27 2,707.85 2,716.18 2,688.08 2,699.03 0.0M
2025-03-26 2,729.69 2,741.34 2,698.79 2,708.26 0.0M
2025-03-25 2,748.22 2,751.53 2,721.96 2,729.58 0.0M
2025-03-24 2,683.91 2,749.50 2,683.91 2,748.15 0.0M
2025-03-21 2,694.17 2,694.17 2,658.93 2,681.93 0.0M
2025-03-20 2,711.84 2,724.21 2,686.37 2,695.25 0.0M
2025-03-19 2,670.73 2,727.66 2,670.73 2,712.53 0.0M
2025-03-18 2,696.83 2,696.83 2,662.46 2,670.61 0.0M
2025-03-17 2,665.14 2,707.44 2,661.88 2,697.50 0.0M
2025-03-14 2,596.39 2,665.72 2,596.39 2,665.28 0.0M
2025-03-13 2,645.03 2,646.95 2,583.53 2,595.50 0.0M
2025-03-12 2,639.23 2,675.64 2,623.32 2,645.00 0.0M
2025-03-11 2,636.93 2,662.64 2,606.98 2,637.21 0.0M
2025-03-10 2,717.40 2,717.40 2,616.90 2,636.88 0.0M
2025-03-07 2,706.50 2,729.51 2,660.58 2,719.05 0.0M
2025-03-06 2,755.19 2,755.19 2,692.19 2,706.55 0.0M
2025-03-05 2,726.45 2,759.09 2,708.86 2,756.75 0.0M
2025-03-04 2,758.49 2,769.98 2,683.60 2,726.23 0.0M
2025-03-03 2,837.39 2,854.30 2,746.74 2,760.07 0.0M
2025-02-28 2,810.16 2,837.69 2,788.22 2,837.46 0.0M
2025-02-27 2,852.60 2,860.28 2,810.03 2,810.45 0.0M
2025-02-26 2,846.94 2,885.32 2,843.15 2,851.88 0.0M
2025-02-25 2,860.31 2,866.36 2,824.22 2,846.58 0.0M
2025-02-24 2,884.40 2,892.04 2,844.86 2,860.76 0.0M
2025-02-21 2,970.17 2,995.44 2,880.84 2,883.88 0.0M
2025-02-20 3,000.82 3,000.82 2,952.03 2,969.68 0.0M
2025-02-19 3,017.37 3,017.37 2,994.83 3,001.28 0.0M
2025-02-18 3,000.52 3,022.22 3,000.41 3,018.17 0.0M
2025-02-14 3,002.99 3,022.12 2,996.05 3,000.28 0.0M
2025-02-13 2,965.09 3,003.84 2,965.09 3,003.56 0.0M
2025-02-12 2,982.90 2,982.90 2,941.53 2,964.62 0.0M
2025-02-11 3,003.12 3,003.12 2,979.33 2,985.07 0.0M
2025-02-10 2,995.90 3,013.49 2,995.90 3,003.57 0.0M
2025-02-07 3,027.95 3,034.59 2,992.34 2,995.35 0.0M
2025-02-06 3,035.27 3,049.96 3,011.96 3,027.56 0.0M
2025-02-05 3,004.01 3,035.20 3,004.01 3,035.20 0.0M
2025-02-04 2,963.79 3,005.38 2,962.35 3,003.87 0.0M
2025-02-03 2,999.61 2,999.61 2,923.63 2,963.76 0.0M
2025-01-31 3,029.53 3,048.27 2,991.64 3,002.64 0.0M
2025-01-30 2,996.33 3,045.47 2,996.33 3,029.41 0.0M
2025-01-29 3,003.34 3,016.66 2,976.36 2,994.99 0.0M
2025-01-28 2,993.09 3,010.41 2,985.66 3,003.96 0.0M
2025-01-27 3,022.85 3,025.19 2,978.33 2,992.70 0.0M
2025-01-24 3,031.20 3,043.84 3,018.24 3,024.51 0.0M
2025-01-23 3,017.74 3,031.52 2,999.26 3,031.43 0.0M
2025-01-22 3,037.35 3,038.24 3,018.25 3,019.64 0.0M
2025-01-21 2,980.56 3,038.10 2,980.56 3,037.13 0.0M
2025-01-20 2,979.25 2,979.25 2,979.25 2,979.25 0.0M
2025-01-17 2,965.89 2,994.18 2,965.89 2,979.25 0.0M
2025-01-16 2,956.48 2,973.09 2,944.07 2,965.39 0.0M
2025-01-15 2,897.63 2,972.22 2,897.63 2,956.29 0.0M
2025-01-14 2,866.50 2,900.63 2,866.50 2,896.61 0.0M
2025-01-13 2,859.61 2,864.76 2,821.55 2,864.50 0.0M
2025-01-10 2,923.05 2,923.05 2,843.95 2,860.20 0.0M
2025-01-08 2,941.94 2,941.94 2,890.82 2,924.22 0.0M
2025-01-07 2,971.96 2,995.79 2,926.66 2,943.63 0.0M
2025-01-06 2,972.29 3,005.59 2,969.62 2,971.90 0.0M
2025-01-03 2,923.84 2,972.34 2,923.84 2,971.97 0.0M
2025-01-02 2,922.80 2,961.46 2,907.50 2,923.58 0.0M