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
2022-12-30 13,365.56 13,365.56 13,217.33 13,333.65 0.0M
2022-12-29 13,215.75 13,396.57 13,215.75 13,365.56 0.0M
2022-12-28 13,337.35 13,395.84 13,209.21 13,215.75 0.0M
2022-12-27 13,304.98 13,378.73 13,264.38 13,337.35 0.0M
2022-12-23 13,208.75 13,305.35 13,160.90 13,304.98 0.0M
2022-12-22 13,314.32 13,314.32 13,023.04 13,208.75 0.0M
2022-12-21 13,119.05 13,345.90 13,119.05 13,314.32 0.0M
2022-12-20 13,089.57 13,176.79 13,055.91 13,119.05 0.0M
2022-12-19 13,146.22 13,191.33 13,016.33 13,089.57 0.0M
2022-12-16 13,303.49 13,303.49 13,059.28 13,146.22 0.0M
2022-12-15 13,554.31 13,554.31 13,232.43 13,303.49 0.0M
2022-12-14 13,597.42 13,716.69 13,481.81 13,554.31 0.0M
2022-12-13 13,546.97 13,812.26 13,535.81 13,597.42 0.0M
2022-12-12 13,342.80 13,548.93 13,342.80 13,546.97 0.0M
2022-12-09 13,455.50 13,480.20 13,338.63 13,342.80 0.0M
2022-12-08 13,376.46 13,482.43 13,376.46 13,455.50 0.0M
2022-12-07 13,360.80 13,452.73 13,342.96 13,376.46 0.0M
2022-12-06 13,509.17 13,527.20 13,284.91 13,360.80 0.0M
2022-12-05 13,760.83 13,760.83 13,468.75 13,509.17 0.0M
2022-12-02 13,751.77 13,779.05 13,622.20 13,760.83 0.0M
2022-12-01 13,781.02 13,828.57 13,675.21 13,751.77 0.0M
2022-11-30 13,503.10 13,781.02 13,407.87 13,781.02 0.0M
2022-11-29 13,477.60 13,521.69 13,430.06 13,503.10 0.0M
2022-11-28 13,667.46 13,667.46 13,459.68 13,477.60 0.0M
2022-11-25 13,609.45 13,682.37 13,609.45 13,667.46 0.0M
2022-11-23 13,561.99 13,627.81 13,542.83 13,609.45 0.0M
2022-11-22 13,404.05 13,567.72 13,404.05 13,561.99 0.0M
2022-11-21 13,402.04 13,431.55 13,329.65 13,404.05 0.0M
2022-11-18 13,388.00 13,428.28 13,322.45 13,402.04 0.0M
2022-11-17 13,218.74 13,309.62 13,178.37 13,303.76 0.0M
2022-11-16 13,403.24 13,420.50 13,328.79 13,340.58 0.0M
2022-11-15 13,453.12 13,510.59 13,286.64 13,403.24 0.0M
2022-11-14 13,399.66 13,494.08 13,328.07 13,328.07 0.0M
2022-11-11 13,385.87 13,446.25 13,317.49 13,419.82 0.0M
2022-11-10 12,878.23 13,395.19 12,878.23 13,385.87 0.0M
2022-11-09 13,140.61 13,140.61 12,859.98 12,878.23 0.0M
2022-11-08 13,073.86 13,215.20 13,029.81 13,140.61 0.0M
2022-11-07 12,942.88 13,102.22 12,942.88 13,073.86 0.0M
2022-11-04 12,810.30 13,032.53 12,779.03 12,942.88 0.0M
2022-11-03 12,878.24 12,881.01 12,708.00 12,810.30 0.0M
2022-11-02 13,103.99 13,227.70 12,875.10 12,878.24 0.0M
2022-11-01 13,089.17 13,212.30 13,022.52 13,103.99 0.0M
2022-10-31 13,141.80 13,170.26 13,058.10 13,089.17 0.0M
2022-10-28 12,898.33 13,155.10 12,898.33 13,141.80 0.0M
2022-10-27 12,852.68 13,022.34 12,852.68 12,898.33 0.0M
2022-10-26 12,749.28 12,969.71 12,749.28 12,852.68 0.0M
2022-10-25 12,617.30 12,764.76 12,603.53 12,749.28 0.0M
2022-10-24 12,462.11 12,661.54 12,462.11 12,617.30 0.0M
2022-10-21 12,176.80 12,480.24 12,136.27 12,462.11 0.0M
2022-10-20 12,272.10 12,376.31 12,150.08 12,176.80 0.0M
2022-10-19 12,362.80 12,364.59 12,188.87 12,272.10 0.0M
2022-10-18 12,201.64 12,451.74 12,201.64 12,362.80 0.0M
2022-10-17 11,960.79 12,263.38 11,960.79 12,201.64 0.0M
2022-10-14 12,149.19 12,306.60 11,954.91 11,960.79 0.0M
2022-10-13 11,827.91 12,192.63 11,616.45 12,149.19 0.0M
2022-10-12 11,875.58 11,941.96 11,827.28 11,827.91 0.0M
2022-10-11 11,918.01 12,016.72 11,801.62 11,875.58 0.0M
2022-10-10 12,007.45 12,067.02 11,860.60 11,918.01 0.0M
2022-10-07 12,245.66 12,245.66 11,939.05 12,007.45 0.0M
2022-10-06 12,390.78 12,406.47 12,225.94 12,245.66 0.0M
2022-10-05 12,401.76 12,462.36 12,251.55 12,390.78 0.0M
2022-10-04 12,052.16 12,405.45 12,052.16 12,401.76 0.0M
2022-10-03 11,736.51 12,107.47 11,736.51 12,052.16 0.0M
2022-09-30 11,921.37 11,975.17 11,734.36 11,736.51 0.0M
2022-09-29 12,081.34 12,081.34 11,845.65 11,921.37 0.0M
2022-09-28 11,845.44 12,138.75 11,845.44 12,081.34 0.0M
2022-09-27 11,897.80 12,055.67 11,782.26 11,845.44 0.0M
2022-09-26 12,062.50 12,062.50 11,850.82 11,897.80 0.0M
2022-09-23 12,276.89 12,276.89 11,921.74 12,062.50 0.0M
2022-09-22 12,334.21 12,363.59 12,261.73 12,276.89 0.0M
2022-09-21 12,544.18 12,662.67 12,333.03 12,334.21 0.0M
2022-09-20 12,704.92 12,704.92 12,460.89 12,544.18 0.0M
2022-09-19 12,652.84 12,706.56 12,540.78 12,704.92 0.0M
2022-09-16 12,750.77 12,750.77 12,562.88 12,652.84 0.0M
2022-09-15 12,823.36 12,885.45 12,723.93 12,750.77 0.0M
2022-09-14 12,800.76 12,873.01 12,729.00 12,823.36 0.0M
2022-09-13 13,253.00 13,253.00 12,762.75 12,800.76 0.0M
2022-09-12 13,138.88 13,304.58 13,138.88 13,253.00 0.0M
2022-09-09 12,993.10 13,173.95 12,993.10 13,138.88 0.0M
2022-09-07 12,685.75 12,886.24 12,640.04 12,864.88 0.0M
2022-09-06 12,713.56 12,795.50 12,638.17 12,685.75 0.0M
2022-09-02 12,827.34 12,980.91 12,661.20 12,713.56 0.0M
2022-09-01 12,751.43 12,831.75 12,640.02 12,827.34 0.0M
2022-08-31 12,869.21 12,925.05 12,751.42 12,751.43 0.0M
2022-08-30 13,000.89 13,020.71 12,825.43 12,869.21 0.0M
2022-08-29 13,055.97 13,099.40 12,962.80 13,000.89 0.0M
2022-08-26 13,423.08 13,445.10 13,054.16 13,055.97 0.0M
2022-08-25 13,274.80 13,429.15 13,264.00 13,423.08 0.0M
2022-08-24 13,233.47 13,311.15 13,212.66 13,274.80 0.0M
2022-08-23 13,286.46 13,317.54 13,216.64 13,233.47 0.0M
2022-08-22 13,505.05 13,505.05 13,260.23 13,286.46 0.0M
2022-08-19 13,598.01 13,598.01 13,475.35 13,505.05 0.0M
2022-08-18 13,579.95 13,615.83 13,531.66 13,598.01 0.0M
2022-08-17 13,640.50 13,645.09 13,525.19 13,579.95 0.0M
2022-08-16 13,581.59 13,690.78 13,560.04 13,640.50 0.0M
2022-08-15 13,546.95 13,592.49 13,444.33 13,581.59 0.0M
2022-08-12 13,359.98 13,549.01 13,359.98 13,546.95 0.0M
2022-08-11 13,327.73 13,459.80 13,327.73 13,359.98 0.0M
2022-08-10 13,129.41 13,338.03 13,129.41 13,327.73 0.0M
2022-08-09 13,133.42 13,190.30 13,097.07 13,129.41 0.0M
2022-08-08 13,138.26 13,229.51 13,111.07 13,133.42 0.0M
2022-08-05 13,093.69 13,140.72 13,001.01 13,138.26 0.0M
2022-08-04 13,155.34 13,161.13 13,085.84 13,093.69 0.0M
2022-08-03 13,049.96 13,200.71 13,049.96 13,155.34 0.0M
2022-08-02 13,162.87 13,192.45 13,045.68 13,049.96 0.0M
2022-08-01 13,201.41 13,207.02 13,101.38 13,162.87 0.0M
2022-07-29 13,090.43 13,227.72 13,083.51 13,201.41 0.0M
2022-07-28 12,932.77 13,120.53 12,864.21 13,090.43 0.0M
2022-07-27 12,791.53 12,980.78 12,773.86 12,932.77 0.0M
2022-07-26 12,879.79 12,879.79 12,766.97 12,791.53 0.0M
2022-07-25 12,799.15 12,891.32 12,789.31 12,879.79 0.0M
2022-07-22 12,836.88 12,901.61 12,722.99 12,799.15 0.0M
2022-07-21 12,753.02 12,838.42 12,654.01 12,836.88 0.0M
2022-07-20 12,777.47 12,802.06 12,693.26 12,753.02 0.0M
2022-07-19 12,483.71 12,788.27 12,483.71 12,777.47 0.0M
2022-07-18 12,596.69 12,709.58 12,450.82 12,483.71 0.0M
2022-07-15 12,328.49 12,596.75 12,328.49 12,596.69 0.0M
2022-07-14 12,417.36 12,417.36 12,153.37 12,328.49 0.0M
2022-07-13 12,500.18 12,507.68 12,325.72 12,417.36 0.0M
2022-07-12 12,619.38 12,628.38 12,458.14 12,500.18 0.0M
2022-07-11 12,674.01 12,676.48 12,589.04 12,619.38 0.0M
2022-07-08 12,697.76 12,740.41 12,630.19 12,674.01 0.0M
2022-07-07 12,576.30 12,716.09 12,576.30 12,697.76 0.0M
2022-07-06 12,569.16 12,652.66 12,478.28 12,576.30 0.0M
2022-07-05 12,675.59 12,675.59 12,328.55 12,569.16 0.0M
2022-07-01 12,511.85 12,697.45 12,418.54 12,675.59 0.0M
2022-06-30 12,577.89 12,583.75 12,378.18 12,511.85 0.0M
2022-06-29 12,596.28 12,649.25 12,537.35 12,577.89 0.0M
2022-06-28 12,766.53 12,929.76 12,576.05 12,596.28 0.0M
2022-06-27 12,770.13 12,836.18 12,731.67 12,766.53 0.0M
2022-06-24 12,442.54 12,772.56 12,442.54 12,770.13 0.0M
2022-06-23 12,349.96 12,455.14 12,286.52 12,442.54 0.0M
2022-06-22 12,356.75 12,477.34 12,205.11 12,349.96 0.0M
2022-06-21 12,048.29 12,404.46 12,048.29 12,356.75 0.0M
2022-06-17 12,099.52 12,184.98 11,985.48 12,048.29 0.0M
2022-06-16 12,400.36 12,400.36 12,012.35 12,099.52 0.0M
2022-06-15 12,299.27 12,537.56 12,218.14 12,400.36 0.0M
2022-06-14 12,395.27 12,480.18 12,212.80 12,299.27 0.0M
2022-06-13 12,817.35 12,817.35 12,337.67 12,395.27 0.0M
2022-06-10 13,130.69 13,130.69 12,812.42 12,817.35 0.0M
2022-06-09 13,425.45 13,428.42 13,129.46 13,130.69 0.0M
2022-06-08 13,574.78 13,574.78 13,398.59 13,425.45 0.0M
2022-06-07 13,435.77 13,581.03 13,352.95 13,574.78 0.0M
2022-06-06 13,415.25 13,566.70 13,413.49 13,435.77 0.0M
2022-06-03 13,529.21 13,529.21 13,396.51 13,415.25 0.0M
2022-06-02 13,343.89 13,529.89 13,242.31 13,529.21 0.0M
2022-06-01 13,453.90 13,530.47 13,264.02 13,343.89 0.0M
2022-05-31 13,576.42 13,576.42 13,395.07 13,453.90 0.0M
2022-05-27 13,349.07 13,576.89 13,349.07 13,576.42 0.0M
2022-05-26 13,168.51 13,398.47 13,168.51 13,349.07 0.0M
2022-05-25 13,092.98 13,221.12 13,046.78 13,168.51 0.0M
2022-05-24 13,065.59 13,127.82 12,875.94 13,092.98 0.0M
2022-05-23 12,810.59 13,106.61 12,810.59 13,065.59 0.0M
2022-05-20 12,753.65 12,881.94 12,554.87 12,810.59 0.0M
2022-05-19 12,827.07 12,869.69 12,653.21 12,753.65 0.0M
2022-05-18 13,254.57 13,254.57 12,785.28 12,827.07 0.0M
2022-05-17 13,066.62 13,261.63 13,066.62 13,254.57 0.0M
2022-05-16 13,048.59 13,173.70 12,966.08 13,066.62 0.0M
2022-05-13 12,851.63 13,081.64 12,851.63 13,048.59 0.0M
2022-05-12 12,834.80 12,877.08 12,646.90 12,851.63 0.0M
2022-05-11 12,905.65 13,126.54 12,822.52 12,834.80 0.0M
2022-05-10 12,971.33 13,142.52 12,783.48 12,905.65 0.0M
2022-05-09 13,332.74 13,332.74 12,920.26 12,971.33 0.0M
2022-05-06 13,357.83 13,368.92 13,136.56 13,332.74 0.0M
2022-05-05 13,698.58 13,698.58 13,236.40 13,357.83 0.0M
2022-05-04 13,344.12 13,720.03 13,326.77 13,698.58 0.0M
2022-05-03 13,283.16 13,445.54 13,251.92 13,344.12 0.0M
2022-05-02 13,312.46 13,385.65 13,043.62 13,283.16 0.0M
2022-04-29 13,726.63 13,726.63 13,285.27 13,312.46 0.0M
2022-04-28 13,463.36 13,784.15 13,463.36 13,726.63 0.0M
2022-04-27 13,418.95 13,603.10 13,404.05 13,463.36 0.0M
2022-04-26 13,686.45 13,686.45 13,418.92 13,418.95 0.0M
2022-04-25 13,651.39 13,714.60 13,386.65 13,686.45 0.0M
2022-04-22 14,064.67 14,064.67 13,641.72 13,651.39 0.0M
2022-04-21 14,234.27 14,335.89 14,040.93 14,064.67 0.0M
2022-04-20 14,133.59 14,307.10 14,133.59 14,234.27 0.0M
2022-04-19 13,962.28 14,162.02 13,962.28 14,133.59 0.0M
2022-04-18 14,015.04 14,062.86 13,909.31 13,962.28 0.0M
2022-04-14 14,074.25 14,153.24 14,009.90 14,015.04 0.0M
2022-04-13 14,018.11 14,088.40 13,962.99 14,074.25 0.0M
2022-04-12 14,077.43 14,193.16 13,971.36 14,018.11 0.0M
2022-04-11 14,232.69 14,232.69 14,061.98 14,077.43 0.0M
2022-04-08 14,148.24 14,290.87 14,148.24 14,232.69 0.0M
2022-04-07 14,054.38 14,194.95 13,990.89 14,148.24 0.0M
2022-04-06 14,046.60 14,081.21 13,942.05 14,054.38 0.0M
2022-04-05 14,129.57 14,235.92 14,018.21 14,046.60 0.0M
2022-04-04 14,134.96 14,137.16 14,043.72 14,129.57 0.0M
2022-04-01 14,068.04 14,142.03 14,023.78 14,134.96 0.0M
2022-03-31 14,301.91 14,301.91 14,067.96 14,068.04 0.0M
2022-03-30 14,343.64 14,357.79 14,227.49 14,301.91 0.0M
2022-03-29 14,225.36 14,369.51 14,225.36 14,343.64 0.0M
2022-03-28 14,191.29 14,225.48 14,087.30 14,225.36 0.0M
2022-03-25 14,093.92 14,201.17 14,093.92 14,191.29 0.0M
2022-03-24 13,978.44 14,094.71 13,978.44 14,093.92 0.0M
2022-03-23 14,164.30 14,164.30 13,977.76 13,978.44 0.0M
2022-03-22 14,071.05 14,193.68 14,071.05 14,164.30 0.0M
2022-03-21 14,084.01 14,157.79 13,999.16 14,071.05 0.0M
2022-03-18 14,009.12 14,093.61 13,938.08 14,084.01 0.0M
2022-03-17 13,824.89 14,009.18 13,783.84 14,009.12 0.0M
2022-03-16 13,613.23 13,832.75 13,587.16 13,824.89 0.0M
2022-03-15 13,411.38 13,634.96 13,411.38 13,613.23 0.0M
2022-03-14 13,383.20 13,583.32 13,354.65 13,411.38 0.0M
2022-03-11 13,483.62 13,593.95 13,375.63 13,383.20 0.0M
2022-03-10 13,506.60 13,506.60 13,341.71 13,483.62 0.0M
2022-03-09 13,243.93 13,585.69 13,243.93 13,506.60 0.0M
2022-03-08 13,384.35 13,544.97 13,238.71 13,243.93 0.0M
2022-03-07 13,714.09 13,714.09 13,377.20 13,384.35 0.0M
2022-03-04 13,778.73 13,778.73 13,554.37 13,714.09 0.0M
2022-03-03 13,806.93 13,903.74 13,694.27 13,778.73 0.0M
2022-03-02 13,566.59 13,862.57 13,566.59 13,806.93 0.0M
2022-03-01 13,761.19 13,770.90 13,492.63 13,566.59 0.0M
2022-02-28 13,852.52 13,852.52 13,604.97 13,761.19 0.0M
2022-02-25 13,473.16 13,877.40 13,473.16 13,852.52 0.0M
2022-02-24 13,475.49 13,497.02 13,147.57 13,473.16 0.0M
2022-02-23 13,636.76 13,732.31 13,456.89 13,475.49 0.0M
2022-02-22 13,781.25 13,786.22 13,542.46 13,636.76 0.0M
2022-02-18 13,863.38 13,916.61 13,731.54 13,781.25 0.0M
2022-02-17 14,083.09 14,083.09 13,837.96 13,863.38 0.0M
2022-02-16 14,080.50 14,125.96 13,987.51 14,083.09 0.0M
2022-02-15 13,941.56 14,124.09 13,941.56 14,080.50 0.0M
2022-02-14 14,027.77 14,027.77 13,843.30 13,941.56 0.0M
2022-02-11 14,211.89 14,289.41 13,976.50 14,027.77 0.0M
2022-02-10 14,397.46 14,436.40 14,155.73 14,211.89 0.0M
2022-02-09 14,265.98 14,421.87 14,265.98 14,397.46 0.0M
2022-02-08 14,202.20 14,293.22 14,154.46 14,265.98 0.0M
2022-02-07 14,206.92 14,288.07 14,166.38 14,202.20 0.0M
2022-02-04 14,199.61 14,315.73 14,086.28 14,206.92 0.0M
2022-02-03 14,365.23 14,365.23 14,180.85 14,199.61 0.0M
2022-02-02 14,273.37 14,384.10 14,220.21 14,365.23 0.0M
2022-02-01 14,143.61 14,288.44 14,122.50 14,273.37 0.0M
2022-01-31 14,003.62 14,150.48 13,921.30 14,143.61 0.0M
2022-01-28 13,731.65 14,007.42 13,613.58 14,003.62 0.0M
2022-01-27 13,723.37 13,970.37 13,673.41 13,731.65 0.0M
2022-01-26 13,802.37 13,995.66 13,615.10 13,723.37 0.0M
2022-01-25 13,828.67 13,909.79 13,498.98 13,802.37 0.0M
2022-01-24 13,836.48 13,852.49 13,356.48 13,828.67 0.0M
2022-01-21 14,024.22 14,062.15 13,806.86 13,836.48 0.0M
2022-01-20 14,123.74 14,305.66 14,008.53 14,024.22 0.0M
2022-01-19 14,222.98 14,314.51 14,119.05 14,123.74 0.0M
2022-01-18 14,415.87 14,415.87 14,172.35 14,222.98 0.0M
2022-01-14 14,500.03 14,500.03 14,298.38 14,415.87 0.0M
2022-01-13 14,611.02 14,647.65 14,472.96 14,500.03 0.0M
2022-01-12 14,600.56 14,650.96 14,563.04 14,611.02 0.0M
2022-01-11 14,517.15 14,602.88 14,420.12 14,600.56 0.0M
2022-01-10 14,558.26 14,558.26 14,337.17 14,517.15 0.0M
2022-01-07 14,540.09 14,605.14 14,497.59 14,558.26 0.0M
2022-01-06 14,558.96 14,610.07 14,497.34 14,540.09 0.0M
2022-01-05 14,689.62 14,774.37 14,557.49 14,558.96 0.0M
2022-01-04 14,586.50 14,732.59 14,586.50 14,689.62 0.0M
2022-01-03 14,546.57 14,592.69 14,478.84 14,586.50 0.0M