NYSE TOP US 100

🏛️ usa →
17,903.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14,551.39 14,608.15 14,533.34 14,546.57 0.0M
2021-12-30 14,560.13 14,631.43 14,544.52 14,551.39 0.0M
2021-12-29 14,534.23 14,593.94 14,528.25 14,560.13 0.0M
2021-12-28 14,527.79 14,595.48 14,515.79 14,534.23 0.0M
2021-12-27 14,384.36 14,529.69 14,384.36 14,527.79 0.0M
2021-12-23 14,324.71 14,429.30 14,324.71 14,384.36 0.0M
2021-12-22 14,211.88 14,329.30 14,188.95 14,324.71 0.0M
2021-12-21 14,032.73 14,230.14 14,032.73 14,211.88 0.0M
2021-12-20 14,182.02 14,182.02 13,935.39 14,032.73 0.0M
2021-12-17 14,399.52 14,399.52 14,160.47 14,182.02 0.0M
2021-12-16 14,295.94 14,467.94 14,295.94 14,399.52 0.0M
2021-12-15 14,145.38 14,300.36 14,113.70 14,295.94 0.0M
2021-12-14 14,192.41 14,224.11 14,107.90 14,145.38 0.0M
2021-12-13 14,244.66 14,244.66 14,156.96 14,192.41 0.0M
2021-12-10 14,142.57 14,251.46 14,142.57 14,244.66 0.0M
2021-12-09 14,147.78 14,191.37 14,084.85 14,142.57 0.0M
2021-12-08 14,133.57 14,184.65 14,087.55 14,147.78 0.0M
2021-12-07 13,958.18 14,182.69 13,958.18 14,133.57 0.0M
2021-12-06 13,779.73 14,026.92 13,779.73 13,958.18 0.0M
2021-12-03 13,806.39 13,891.78 13,660.88 13,779.73 0.0M
2021-12-02 13,544.88 13,861.46 13,544.88 13,806.39 0.0M
2021-12-01 13,672.42 13,905.32 13,544.25 13,544.88 0.0M
2021-11-30 13,975.28 13,975.28 13,651.79 13,672.42 0.0M
2021-11-29 13,926.78 14,066.42 13,915.95 13,975.28 0.0M
2021-11-26 14,220.35 14,220.35 13,884.07 13,926.78 0.0M
2021-11-24 14,196.61 14,230.67 14,141.99 14,220.35 0.0M
2021-11-23 14,106.22 14,208.36 14,081.39 14,196.61 0.0M
2021-11-22 14,100.24 14,216.78 14,100.24 14,106.22 0.0M
2021-11-19 14,227.60 14,227.60 14,092.28 14,100.24 0.0M
2021-11-18 14,277.64 14,295.79 14,188.11 14,227.60 0.0M
2021-11-17 14,360.03 14,360.03 14,255.96 14,277.64 0.0M
2021-11-16 14,325.26 14,421.89 14,325.26 14,360.03 0.0M
2021-11-15 14,339.94 14,383.80 14,307.28 14,325.26 0.0M
2021-11-12 14,284.68 14,356.39 14,281.39 14,339.94 0.0M
2021-11-11 14,320.60 14,326.43 14,284.00 14,284.68 0.0M
2021-11-10 14,341.34 14,376.41 14,285.68 14,320.60 0.0M
2021-11-09 14,384.95 14,384.95 14,285.64 14,341.34 0.0M
2021-11-08 14,343.33 14,416.99 14,343.33 14,384.95 0.0M
2021-11-05 14,292.27 14,406.71 14,292.27 14,343.33 0.0M
2021-11-04 14,317.65 14,323.18 14,226.06 14,292.27 0.0M
2021-11-03 14,267.53 14,323.07 14,217.41 14,317.65 0.0M
2021-11-02 14,245.82 14,298.76 14,219.50 14,267.53 0.0M
2021-11-01 14,246.17 14,326.30 14,213.45 14,245.82 0.0M
2021-10-29 14,224.08 14,270.08 14,191.73 14,246.17 0.0M
2021-10-28 14,124.97 14,231.00 14,124.97 14,224.08 0.0M
2021-10-27 14,318.81 14,318.81 14,124.96 14,124.97 0.0M
2021-10-26 14,286.31 14,360.28 14,286.31 14,318.81 0.0M
2021-10-25 14,254.64 14,310.11 14,232.92 14,286.31 0.0M
2021-10-22 14,188.15 14,270.38 14,178.42 14,254.64 0.0M
2021-10-21 14,181.67 14,192.43 14,119.48 14,188.15 0.0M
2021-10-20 14,084.13 14,190.45 14,084.13 14,181.67 0.0M
2021-10-19 13,962.16 14,084.59 13,962.16 14,084.13 0.0M
2021-10-18 14,005.20 14,005.28 13,902.98 13,962.16 0.0M
2021-10-15 13,851.92 14,025.50 13,851.92 14,005.20 0.0M
2021-10-14 13,658.88 13,859.52 13,658.88 13,851.92 0.0M
2021-10-13 13,652.49 13,687.95 13,550.42 13,658.88 0.0M
2021-10-12 13,672.86 13,723.57 13,625.11 13,652.49 0.0M
2021-10-11 13,796.37 13,857.11 13,671.08 13,672.86 0.0M
2021-10-08 13,799.61 13,841.06 13,778.41 13,796.37 0.0M
2021-10-07 13,681.87 13,893.46 13,681.87 13,799.61 0.0M
2021-10-06 13,637.80 13,686.94 13,469.81 13,681.87 0.0M
2021-10-05 13,526.74 13,723.67 13,526.74 13,637.80 0.0M
2021-10-04 13,635.88 13,688.75 13,452.00 13,526.74 0.0M
2021-10-01 13,458.95 13,707.70 13,430.95 13,635.88 0.0M
2021-09-30 13,670.41 13,729.54 13,457.99 13,458.95 0.0M
2021-09-29 13,623.97 13,736.95 13,622.03 13,670.41 0.0M
2021-09-28 13,831.17 13,831.17 13,593.63 13,623.97 0.0M
2021-09-27 13,832.08 13,905.98 13,823.69 13,831.17 0.0M
2021-09-24 13,814.70 13,870.60 13,786.50 13,832.08 0.0M
2021-09-23 13,616.19 13,868.00 13,616.19 13,814.70 0.0M
2021-09-22 13,499.28 13,696.46 13,499.28 13,616.19 0.0M
2021-09-21 13,505.56 13,640.36 13,499.01 13,499.28 0.0M
2021-09-20 13,690.26 13,690.26 13,356.09 13,505.56 0.0M
2021-09-17 13,747.17 13,774.24 13,678.93 13,690.26 0.0M
2021-09-16 13,778.50 13,826.12 13,674.23 13,747.17 0.0M
2021-09-15 13,672.63 13,807.03 13,652.93 13,778.50 0.0M
2021-09-14 13,790.98 13,830.58 13,650.81 13,672.63 0.0M
2021-09-13 13,751.08 13,851.25 13,721.45 13,790.98 0.0M
2021-09-10 13,840.51 13,918.58 13,748.98 13,751.08 0.0M
2021-09-09 13,911.37 13,967.93 13,831.04 13,840.51 0.0M
2021-09-08 13,914.33 13,940.18 13,858.92 13,911.37 0.0M
2021-09-07 14,004.77 14,004.77 13,906.34 13,914.33 0.0M
2021-09-03 14,028.33 14,028.33 13,963.41 14,004.77 0.0M
2021-09-02 13,958.57 14,038.96 13,958.57 14,028.33 0.0M
2021-09-01 13,973.05 13,979.97 13,930.19 13,958.57 0.0M
2021-08-31 14,008.40 14,033.52 13,954.88 13,973.05 0.0M
2021-08-30 14,026.82 14,056.91 13,990.81 14,008.40 0.0M
2021-08-27 13,947.29 14,035.70 13,947.29 14,026.82 0.0M
2021-08-26 14,020.63 14,048.99 13,945.48 13,947.29 0.0M
2021-08-25 13,990.61 14,049.36 13,958.51 14,020.63 0.0M
2021-08-24 13,986.51 14,020.68 13,986.51 13,990.61 0.0M
2021-08-23 13,922.45 14,032.73 13,922.45 13,986.51 0.0M
2021-08-20 13,853.71 13,941.67 13,830.95 13,922.45 0.0M
2021-08-19 13,887.17 13,900.09 13,772.18 13,853.71 0.0M
2021-08-18 14,033.96 14,048.10 13,881.68 13,887.17 0.0M
2021-08-17 14,085.64 14,085.64 13,939.85 14,033.96 0.0M
2021-08-16 14,045.50 14,086.26 13,939.71 14,085.64 0.0M
2021-08-13 14,037.77 14,066.69 14,022.64 14,045.50 0.0M
2021-08-12 14,012.57 14,041.25 13,982.86 14,037.77 0.0M
2021-08-11 13,966.67 14,032.92 13,966.67 14,012.57 0.0M
2021-08-10 13,909.82 13,985.41 13,908.11 13,966.67 0.0M
2021-08-09 13,928.28 13,930.02 13,881.86 13,909.82 0.0M
2021-08-06 13,857.00 13,941.11 13,857.00 13,928.28 0.0M
2021-08-05 13,779.18 13,857.22 13,779.18 13,857.00 0.0M
2021-08-04 13,878.83 13,878.83 13,777.88 13,779.18 0.0M
2021-08-03 13,764.53 13,879.94 13,731.24 13,878.83 0.0M
2021-08-02 13,798.38 13,903.04 13,756.70 13,764.53 0.0M
2021-07-30 13,864.10 13,877.84 13,781.95 13,798.38 0.0M
2021-07-29 13,794.53 13,904.43 13,794.53 13,864.10 0.0M
2021-07-28 13,827.98 13,846.47 13,774.33 13,794.53 0.0M
2021-07-27 13,832.88 13,832.88 13,744.18 13,827.98 0.0M
2021-07-26 13,824.88 13,837.06 13,769.37 13,832.88 0.0M
2021-07-23 13,708.85 13,836.39 13,708.85 13,824.88 0.0M
2021-07-22 13,717.13 13,726.72 13,658.49 13,708.85 0.0M
2021-07-21 13,597.74 13,728.37 13,597.74 13,717.13 0.0M
2021-07-20 13,395.35 13,640.72 13,395.35 13,597.74 0.0M
2021-07-19 13,639.10 13,639.10 13,300.50 13,395.40 0.0M
2021-07-16 13,719.77 13,763.61 13,623.88 13,639.14 0.0M
2021-07-15 13,714.35 13,735.56 13,656.04 13,719.77 0.0M
2021-07-14 13,720.99 13,771.41 13,661.32 13,714.35 0.0M
2021-07-13 13,771.69 13,771.69 13,717.47 13,720.99 0.0M
2021-07-12 13,722.55 13,779.42 13,667.82 13,771.69 0.0M
2021-07-09 13,540.47 13,734.16 13,540.47 13,722.55 0.0M
2021-07-08 13,681.33 13,681.33 13,458.59 13,540.47 0.0M
2021-07-07 13,646.37 13,693.74 13,593.50 13,681.33 0.0M
2021-07-06 13,719.95 13,719.95 13,565.71 13,646.37 0.0M
2021-07-02 13,664.42 13,735.15 13,660.35 13,719.95 0.0M
2021-07-01 13,571.03 13,664.55 13,571.03 13,664.42 0.0M
2021-06-30 13,534.97 13,589.20 13,524.67 13,571.03 0.0M
2021-06-29 13,558.26 13,614.18 13,525.54 13,534.97 0.0M
2021-06-28 13,613.85 13,617.87 13,515.67 13,558.26 0.0M
2021-06-25 13,521.57 13,632.72 13,521.57 13,613.85 0.0M
2021-06-24 13,428.12 13,535.75 13,428.12 13,521.57 0.0M
2021-06-23 13,455.53 13,477.51 13,426.67 13,428.12 0.0M
2021-06-22 13,414.03 13,490.27 13,375.71 13,455.53 0.0M
2021-06-21 13,192.94 13,417.54 13,192.94 13,414.03 0.0M
2021-06-18 13,386.98 13,386.98 13,190.03 13,192.94 0.0M
2021-06-17 13,445.11 13,474.09 13,311.47 13,386.98 0.0M
2021-06-16 13,533.90 13,540.26 13,396.00 13,445.11 0.0M
2021-06-15 13,534.21 13,558.45 13,496.23 13,533.90 0.0M
2021-06-14 13,559.38 13,559.38 13,470.11 13,534.21 0.0M
2021-06-11 13,550.37 13,580.44 13,505.44 13,559.38 0.0M
2021-06-10 13,504.80 13,602.85 13,504.80 13,550.37 0.0M
2021-06-09 13,537.20 13,561.27 13,504.76 13,504.80 0.0M
2021-06-08 13,572.11 13,575.97 13,482.82 13,537.20 0.0M
2021-06-07 13,594.20 13,619.09 13,564.47 13,572.11 0.0M
2021-06-04 13,544.26 13,602.62 13,544.26 13,594.20 0.0M
2021-06-03 13,540.10 13,572.96 13,463.07 13,544.26 0.0M
2021-06-02 13,522.53 13,580.03 13,515.74 13,540.10 0.0M
2021-06-01 13,551.27 13,644.81 13,510.58 13,522.53 0.0M
2021-05-28 13,537.43 13,592.64 13,537.43 13,551.27 0.0M
2021-05-27 13,497.39 13,585.36 13,497.39 13,537.43 0.0M
2021-05-26 13,497.85 13,522.88 13,457.37 13,497.39 0.0M
2021-05-25 13,546.48 13,581.40 13,483.05 13,497.85 0.0M
2021-05-24 13,482.84 13,584.11 13,482.84 13,546.48 0.0M
2021-05-21 13,440.18 13,562.24 13,440.18 13,482.84 0.0M
2021-05-20 13,354.16 13,490.12 13,354.16 13,440.18 0.0M
2021-05-19 13,410.57 13,410.57 13,190.26 13,354.16 0.0M
2021-05-18 13,502.29 13,509.96 13,409.53 13,410.57 0.0M
2021-05-17 13,524.26 13,543.74 13,464.56 13,502.29 0.0M
2021-05-14 13,393.80 13,546.90 13,393.80 13,524.26 0.0M
2021-05-13 13,237.97 13,452.67 13,237.97 13,393.80 0.0M
2021-05-12 13,464.25 13,464.25 13,227.00 13,237.97 0.0M
2021-05-11 13,623.63 13,623.63 13,389.88 13,464.25 0.0M
2021-05-10 13,635.67 13,757.44 13,623.62 13,623.63 0.0M
2021-05-07 13,557.20 13,647.52 13,532.20 13,635.67 0.0M
2021-05-06 13,456.27 13,559.92 13,415.28 13,557.20 0.0M
2021-05-05 13,432.06 13,501.81 13,413.93 13,456.27 0.0M
2021-05-04 13,419.30 13,434.89 13,324.48 13,432.06 0.0M
2021-05-03 13,333.95 13,454.15 13,333.95 13,419.30 0.0M
2021-04-30 13,419.62 13,419.62 13,308.08 13,333.95 0.0M
2021-04-29 13,345.17 13,428.81 13,323.28 13,419.62 0.0M
2021-04-28 13,305.86 13,377.34 13,305.86 13,345.17 0.0M
2021-04-27 13,272.43 13,326.59 13,245.66 13,305.86 0.0M
2021-04-26 13,293.54 13,331.85 13,264.35 13,272.43 0.0M
2021-04-23 13,186.35 13,335.91 13,186.35 13,293.54 0.0M
2021-04-22 13,274.55 13,297.53 13,154.23 13,186.35 0.0M
2021-04-21 13,156.66 13,285.27 13,146.12 13,274.55 0.0M
2021-04-20 13,245.49 13,245.49 13,119.29 13,156.66 0.0M
2021-04-19 13,296.52 13,296.52 13,223.07 13,245.49 0.0M
2021-04-16 13,227.54 13,320.31 13,227.54 13,296.52 0.0M
2021-04-15 13,114.68 13,237.75 13,114.68 13,227.54 0.0M
2021-04-14 13,101.42 13,165.87 13,092.13 13,114.68 0.0M
2021-04-13 13,120.84 13,129.85 13,045.31 13,101.42 0.0M
2021-04-12 13,109.28 13,129.55 13,088.03 13,120.84 0.0M
2021-04-09 13,010.66 13,109.28 13,010.66 13,109.28 0.0M
2021-04-08 12,986.81 13,019.45 12,961.20 13,010.66 0.0M
2021-04-07 12,981.42 13,029.13 12,951.94 12,986.81 0.0M
2021-04-06 12,989.63 13,017.79 12,963.88 12,981.42 0.0M
2021-04-05 12,877.24 13,026.95 12,877.24 12,989.63 0.0M
2021-04-01 12,793.74 12,879.70 12,793.74 12,877.24 0.0M
2021-03-31 12,821.59 12,861.06 12,793.74 12,793.74 0.0M
2021-03-30 12,854.71 12,862.07 12,796.65 12,821.59 0.0M
2021-03-29 12,861.28 12,896.20 12,756.91 12,854.71 0.0M
2021-03-26 12,622.08 12,868.62 12,622.08 12,861.28 0.0M
2021-03-25 12,526.86 12,644.59 12,426.48 12,622.08 0.0M
2021-03-24 12,522.45 12,658.69 12,522.45 12,526.86 0.0M
2021-03-23 12,615.12 12,628.51 12,492.82 12,522.45 0.0M
2021-03-22 12,598.39 12,641.83 12,535.88 12,615.12 0.0M
2021-03-19 12,666.18 12,666.18 12,541.01 12,598.39 0.0M
2021-03-18 12,715.12 12,785.75 12,643.83 12,666.18 0.0M
2021-03-17 12,710.53 12,731.89 12,654.27 12,715.12 0.0M
2021-03-16 12,763.60 12,763.60 12,688.63 12,710.53 0.0M
2021-03-15 12,734.32 12,769.26 12,655.34 12,763.60 0.0M
2021-03-12 12,650.70 12,739.90 12,650.70 12,734.32 0.0M
2021-03-11 12,622.45 12,723.65 12,612.24 12,650.70 0.0M
2021-03-10 12,485.38 12,664.21 12,485.38 12,622.45 0.0M
2021-03-09 12,466.80 12,618.27 12,466.80 12,485.38 0.0M
2021-03-08 12,366.12 12,623.02 12,366.12 12,466.80 0.0M
2021-03-05 12,130.10 12,399.03 12,072.35 12,366.12 0.0M
2021-03-04 12,284.08 12,335.47 11,993.27 12,130.10 0.0M
2021-03-03 12,349.69 12,388.12 12,284.08 12,284.08 0.0M
2021-03-02 12,381.79 12,423.64 12,338.13 12,349.69 0.0M
2021-03-01 12,148.51 12,448.19 12,148.51 12,381.79 0.0M
2021-02-26 12,324.97 12,329.05 12,135.98 12,148.51 0.0M
2021-02-25 12,515.24 12,527.14 12,278.72 12,324.97 0.0M
2021-02-24 12,379.53 12,557.35 12,370.38 12,515.24 0.0M
2021-02-23 12,363.32 12,421.14 12,266.19 12,379.53 0.0M
2021-02-22 12,322.78 12,405.91 12,262.53 12,363.32 0.0M
2021-02-19 12,353.53 12,388.84 12,313.75 12,322.78 0.0M
2021-02-18 12,402.62 12,402.62 12,287.51 12,353.53 0.0M
2021-02-17 12,366.39 12,411.17 12,278.42 12,402.62 0.0M
2021-02-16 12,350.43 12,408.76 12,333.36 12,366.39 0.0M
2021-02-12 12,298.42 12,356.17 12,272.55 12,350.43 0.0M
2021-02-11 12,294.17 12,341.56 12,231.79 12,298.42 0.0M
2021-02-10 12,293.29 12,359.24 12,238.11 12,294.17 0.0M
2021-02-09 12,296.99 12,316.45 12,236.68 12,293.29 0.0M
2021-02-08 12,198.42 12,297.03 12,198.42 12,296.99 0.0M
2021-02-05 12,135.71 12,223.48 12,135.71 12,198.42 0.0M
2021-02-04 11,999.74 12,137.90 11,999.74 12,135.71 0.0M
2021-02-03 11,981.84 12,028.27 11,946.16 11,999.74 0.0M
2021-02-02 11,785.19 12,055.38 11,785.19 11,981.84 0.0M
2021-02-01 11,691.42 11,827.11 11,691.42 11,785.19 0.0M
2021-01-29 11,883.38 11,883.38 11,634.88 11,691.42 0.0M
2021-01-28 11,693.46 11,990.12 11,693.46 11,883.38 0.0M
2021-01-27 12,034.14 12,034.14 11,656.34 11,693.46 0.0M
2021-01-26 12,092.18 12,131.93 12,029.77 12,034.14 0.0M
2021-01-25 12,086.90 12,094.00 11,954.38 12,092.18 0.0M
2021-01-22 12,137.11 12,137.11 12,053.94 12,086.90 0.0M
2021-01-21 12,210.11 12,210.11 12,133.01 12,137.11 0.0M
2021-01-20 12,144.76 12,231.17 12,143.32 12,210.11 0.0M
2021-01-19 12,116.39 12,217.54 12,116.39 12,144.76 0.0M
2021-01-15 12,208.44 12,208.44 12,047.65 12,116.39 0.0M
2021-01-14 12,244.89 12,302.65 12,204.88 12,208.44 0.0M
2021-01-13 12,241.19 12,284.93 12,198.48 12,244.89 0.0M
2021-01-12 12,248.23 12,272.32 12,176.57 12,241.19 0.0M
2021-01-11 12,242.66 12,282.13 12,168.91 12,248.23 0.0M
2021-01-08 12,212.74 12,269.14 12,129.79 12,242.66 0.0M
2021-01-07 12,101.46 12,258.15 12,101.46 12,212.74 0.0M
2021-01-06 11,926.05 12,185.57 11,922.19 12,101.46 0.0M
2021-01-05 11,858.08 11,968.48 11,819.30 11,926.05 0.0M
2021-01-04 11,990.68 12,030.36 11,739.26 11,858.08 0.0M