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
2024-12-31 16,315.75 16,395.10 16,279.41 16,343.63 0.0M
2024-12-30 16,480.74 16,480.74 16,219.43 16,315.75 0.0M
2024-12-27 16,592.68 16,596.07 16,412.97 16,480.74 0.0M
2024-12-26 16,579.90 16,611.29 16,521.91 16,592.68 0.0M
2024-12-24 16,444.20 16,580.35 16,433.51 16,579.90 0.0M
2024-12-23 16,393.75 16,461.20 16,272.48 16,444.20 0.0M
2024-12-20 16,223.34 16,525.88 16,216.95 16,393.75 0.0M
2024-12-19 16,236.47 16,413.44 16,218.15 16,223.34 0.0M
2024-12-18 16,618.63 16,676.48 16,230.47 16,236.47 0.0M
2024-12-17 16,686.68 16,686.68 16,575.69 16,618.63 0.0M
2024-12-16 16,792.51 16,828.80 16,671.28 16,686.68 0.0M
2024-12-13 16,825.17 16,847.36 16,772.02 16,792.51 0.0M
2024-12-12 16,915.96 16,952.71 16,819.32 16,825.17 0.0M
2024-12-11 16,977.97 17,000.92 16,913.62 16,915.96 0.0M
2024-12-10 17,026.66 17,040.17 16,935.92 16,977.97 0.0M
2024-12-09 17,155.51 17,181.61 17,021.34 17,026.66 0.0M
2024-12-06 17,188.11 17,242.05 17,144.22 17,155.51 0.0M
2024-12-05 17,249.14 17,266.40 17,186.15 17,188.11 0.0M
2024-12-04 17,250.53 17,291.60 17,204.51 17,249.14 0.0M
2024-12-03 17,314.04 17,355.09 17,240.95 17,250.53 0.0M
2024-12-02 17,412.16 17,438.46 17,281.57 17,314.04 0.0M
2024-11-29 17,376.20 17,472.81 17,376.20 17,412.16 0.0M
2024-11-27 17,379.42 17,468.04 17,365.34 17,376.20 0.0M
2024-11-26 17,307.38 17,402.17 17,272.72 17,379.42 0.0M
2024-11-25 17,219.61 17,364.31 17,219.61 17,307.38 0.0M
2024-11-22 17,084.87 17,230.33 17,084.87 17,219.61 0.0M
2024-11-21 16,889.86 17,132.04 16,889.86 17,084.87 0.0M
2024-11-20 16,851.10 16,910.17 16,784.32 16,889.86 0.0M
2024-11-19 16,896.09 16,896.09 16,744.86 16,851.10 0.0M
2024-11-18 16,867.47 16,910.74 16,827.57 16,896.09 0.0M
2024-11-15 16,929.45 16,929.45 16,835.45 16,867.47 0.0M
2024-11-14 17,048.13 17,072.28 16,917.77 16,929.45 0.0M
2024-11-13 17,014.88 17,109.62 17,001.07 17,048.13 0.0M
2024-11-12 17,124.77 17,140.00 16,988.43 17,014.88 0.0M
2024-11-11 17,055.25 17,211.09 17,055.25 17,124.77 0.0M
2024-11-08 16,920.23 17,126.46 16,920.23 17,055.25 0.0M
2024-11-07 16,956.24 16,986.39 16,890.66 16,920.23 0.0M
2024-11-06 16,582.87 17,001.52 16,582.87 16,956.24 0.0M
2024-11-05 16,439.41 16,584.11 16,428.73 16,582.87 0.0M
2024-11-04 16,488.65 16,527.63 16,385.47 16,439.41 0.0M
2024-11-01 16,461.66 16,611.40 16,461.66 16,488.65 0.0M
2024-10-31 16,563.71 16,578.93 16,460.93 16,461.66 0.0M
2024-10-30 16,608.20 16,642.85 16,507.19 16,563.71 0.0M
2024-10-29 16,698.22 16,713.19 16,607.48 16,608.20 0.0M
2024-10-28 16,625.90 16,720.16 16,625.90 16,698.22 0.0M
2024-10-25 16,761.52 16,818.07 16,609.05 16,625.90 0.0M
2024-10-24 16,828.70 16,828.70 16,719.53 16,761.52 0.0M
2024-10-23 16,863.40 16,863.40 16,749.21 16,828.70 0.0M
2024-10-22 16,909.31 16,909.31 16,791.20 16,863.40 0.0M
2024-10-21 17,054.68 17,059.94 16,894.44 16,909.31 0.0M
2024-10-18 17,039.75 17,076.16 16,973.54 17,054.68 0.0M
2024-10-17 17,066.57 17,099.22 17,026.07 17,039.75 0.0M
2024-10-16 16,930.41 17,078.69 16,930.41 17,066.57 0.0M
2024-10-15 17,022.34 17,052.98 16,917.61 16,930.41 0.0M
2024-10-14 16,934.31 17,044.14 16,912.03 17,022.34 0.0M
2024-10-11 16,734.88 16,947.05 16,734.88 16,934.31 0.0M
2024-10-10 16,795.65 16,795.65 16,695.86 16,734.88 0.0M
2024-10-09 16,658.62 16,812.24 16,636.02 16,795.65 0.0M
2024-10-08 16,609.67 16,677.07 16,608.20 16,658.62 0.0M
2024-10-07 16,715.49 16,726.66 16,570.00 16,609.67 0.0M
2024-10-04 16,608.89 16,716.01 16,585.75 16,715.49 0.0M
2024-10-03 16,683.48 16,683.48 16,561.65 16,608.89 0.0M
2024-10-02 16,675.49 16,702.91 16,599.30 16,683.48 0.0M
2024-10-01 16,699.54 16,719.92 16,611.04 16,675.49 0.0M
2024-09-30 16,626.38 16,708.07 16,544.11 16,699.54 0.0M
2024-09-27 16,587.60 16,696.48 16,587.60 16,626.38 0.0M
2024-09-26 16,557.23 16,616.60 16,552.98 16,587.60 0.0M
2024-09-25 16,648.59 16,690.86 16,536.04 16,557.23 0.0M
2024-09-24 16,658.59 16,674.76 16,606.07 16,648.59 0.0M
2024-09-23 16,620.23 16,671.21 16,612.73 16,658.59 0.0M
2024-09-20 16,613.40 16,637.39 16,540.64 16,620.23 0.0M
2024-09-19 16,492.15 16,657.28 16,492.15 16,613.40 0.0M
2024-09-18 16,532.25 16,661.24 16,482.04 16,492.15 0.0M
2024-09-17 16,580.57 16,617.07 16,483.11 16,532.25 0.0M
2024-09-16 16,431.68 16,590.60 16,431.68 16,580.57 0.0M
2024-09-13 16,342.95 16,474.79 16,342.95 16,431.68 0.0M
2024-09-12 16,273.63 16,354.29 16,202.69 16,342.95 0.0M
2024-09-11 16,301.16 16,301.16 15,995.83 16,273.63 0.0M
2024-09-10 16,305.13 16,370.10 16,192.65 16,301.16 0.0M
2024-09-09 16,116.20 16,365.62 16,116.20 16,305.13 0.0M
2024-09-06 16,247.52 16,342.29 16,095.00 16,116.20 0.0M
2024-09-05 16,394.70 16,425.31 16,185.61 16,247.52 0.0M
2024-09-04 16,396.43 16,469.46 16,332.73 16,394.70 0.0M
2024-09-03 16,536.97 16,536.97 16,336.77 16,396.43 0.0M
2024-08-30 16,403.50 16,543.50 16,353.12 16,536.97 0.0M
2024-08-29 16,333.61 16,467.64 16,307.15 16,403.50 0.0M
2024-08-28 16,356.71 16,417.34 16,257.95 16,333.61 0.0M
2024-08-27 16,350.39 16,378.20 16,317.68 16,356.71 0.0M
2024-08-26 16,299.33 16,408.29 16,299.33 16,350.39 0.0M
2024-08-23 16,168.88 16,306.55 16,168.88 16,299.33 0.0M
2024-08-22 16,170.94 16,220.64 16,108.32 16,168.88 0.0M
2024-08-21 16,124.88 16,182.77 16,113.62 16,170.94 0.0M
2024-08-20 16,138.05 16,170.76 16,097.93 16,124.88 0.0M
2024-08-19 16,062.43 16,153.49 16,062.43 16,138.05 0.0M
2024-08-16 16,032.69 16,078.78 15,997.52 16,062.43 0.0M
2024-08-15 15,887.91 16,048.69 15,887.91 16,032.69 0.0M
2024-08-14 15,770.86 15,913.53 15,768.37 15,887.91 0.0M
2024-08-13 15,646.80 15,776.27 15,646.22 15,770.86 0.0M
2024-08-12 15,690.85 15,726.25 15,609.51 15,646.80 0.0M
2024-08-09 15,624.07 15,729.84 15,579.92 15,690.85 0.0M
2024-08-08 15,348.54 15,639.23 15,348.54 15,624.07 0.0M
2024-08-07 15,411.99 15,612.83 15,340.55 15,348.54 0.0M
2024-08-06 15,275.25 15,583.79 15,275.25 15,411.99 0.0M
2024-08-05 15,662.01 15,662.01 15,221.43 15,275.25 0.0M
2024-08-02 15,860.65 15,860.65 15,495.19 15,662.01 0.0M
2024-08-01 15,913.16 16,012.18 15,786.98 15,860.65 0.0M
2024-07-31 15,869.22 16,015.88 15,869.22 15,913.16 0.0M
2024-07-30 15,815.11 15,902.97 15,786.29 15,869.22 0.0M
2024-07-29 15,836.95 15,856.97 15,755.94 15,815.11 0.0M
2024-07-26 15,661.61 15,909.53 15,661.61 15,836.95 0.0M
2024-07-25 15,607.64 15,838.12 15,607.64 15,661.61 0.0M
2024-07-24 15,697.26 15,697.26 15,590.70 15,607.64 0.0M
2024-07-23 15,707.35 15,762.51 15,682.43 15,697.26 0.0M
2024-07-22 15,659.73 15,727.54 15,622.36 15,707.35 0.0M
2024-07-19 15,716.72 15,765.74 15,644.11 15,659.73 0.0M
2024-07-18 15,927.56 15,973.96 15,694.65 15,716.72 0.0M
2024-07-17 15,875.87 15,957.48 15,846.21 15,927.56 0.0M
2024-07-16 15,661.09 15,881.33 15,661.09 15,875.87 0.0M
2024-07-15 15,617.94 15,723.18 15,617.94 15,661.09 0.0M
2024-07-12 15,547.28 15,689.84 15,547.28 15,617.94 0.0M
2024-07-11 15,434.46 15,556.99 15,426.09 15,547.28 0.0M
2024-07-10 15,333.70 15,437.62 15,302.76 15,434.46 0.0M
2024-07-09 15,333.66 15,395.48 15,284.41 15,333.70 0.0M
2024-07-08 15,363.62 15,413.60 15,304.37 15,333.66 0.0M
2024-07-05 15,351.00 15,369.94 15,270.13 15,363.62 0.0M
2024-07-03 15,352.26 15,404.53 15,318.08 15,351.00 0.0M
2024-07-02 15,316.56 15,354.39 15,270.13 15,352.26 0.0M
2024-07-01 15,358.51 15,473.45 15,289.29 15,316.56 0.0M
2024-06-28 15,356.08 15,452.89 15,302.94 15,358.51 0.0M
2024-06-27 15,365.47 15,375.48 15,292.67 15,356.08 0.0M
2024-06-26 15,389.20 15,391.44 15,306.14 15,365.47 0.0M
2024-06-25 15,489.17 15,489.17 15,342.30 15,389.20 0.0M
2024-06-24 15,371.62 15,556.04 15,371.62 15,489.17 0.0M
2024-06-21 15,371.87 15,390.39 15,313.02 15,371.62 0.0M
2024-06-20 15,287.50 15,401.86 15,279.81 15,371.87 0.0M
2024-06-18 15,222.62 15,307.07 15,222.62 15,287.50 0.0M
2024-06-17 15,165.25 15,240.71 15,095.92 15,222.62 0.0M
2024-06-14 15,203.12 15,203.12 15,073.29 15,165.25 0.0M
2024-06-13 15,220.27 15,220.27 15,112.64 15,203.12 0.0M
2024-06-12 15,229.94 15,372.00 15,194.86 15,220.27 0.0M
2024-06-11 15,313.35 15,313.35 15,157.28 15,229.94 0.0M
2024-06-10 15,276.27 15,323.69 15,230.82 15,313.35 0.0M
2024-06-07 15,287.31 15,373.11 15,236.52 15,276.27 0.0M
2024-06-06 15,259.01 15,319.78 15,231.45 15,287.31 0.0M
2024-06-05 15,209.52 15,261.88 15,144.97 15,259.01 0.0M
2024-06-04 15,192.72 15,225.21 15,117.26 15,209.52 0.0M
2024-06-03 15,251.61 15,251.61 14,951.52 15,192.72 0.0M
2024-05-31 15,005.00 15,258.60 15,005.00 15,251.61 0.0M
2024-05-30 15,018.72 15,018.72 14,943.10 15,005.00 0.0M
2024-05-29 15,158.12 15,158.12 15,014.22 15,018.72 0.0M
2024-05-28 15,255.66 15,255.66 15,102.22 15,158.12 0.0M
2024-05-24 15,248.68 15,314.12 15,236.24 15,255.66 0.0M
2024-05-23 15,445.35 15,445.35 15,233.77 15,248.68 0.0M
2024-05-22 15,496.13 15,505.88 15,410.55 15,445.35 0.0M
2024-05-21 15,465.63 15,512.56 15,460.47 15,496.13 0.0M
2024-05-20 15,554.47 15,560.44 15,459.99 15,465.63 0.0M
2024-05-17 15,498.40 15,555.14 15,488.95 15,554.47 0.0M
2024-05-16 15,518.98 15,560.45 15,498.40 15,498.40 0.0M
2024-05-15 15,370.27 15,534.41 15,370.27 15,518.98 0.0M
2024-05-14 15,340.20 15,377.64 15,296.44 15,370.27 0.0M
2024-05-13 15,383.95 15,423.50 15,327.83 15,340.20 0.0M
2024-05-10 15,354.12 15,418.48 15,354.12 15,383.95 0.0M
2024-05-09 15,242.01 15,359.05 15,224.38 15,354.12 0.0M
2024-05-08 15,228.66 15,258.24 15,195.58 15,242.01 0.0M
2024-05-07 15,179.16 15,242.63 15,179.16 15,228.66 0.0M
2024-05-06 15,046.95 15,179.17 15,046.95 15,179.16 0.0M
2024-05-03 15,009.77 15,081.21 14,975.56 15,046.95 0.0M
2024-05-02 14,966.45 15,046.92 14,920.16 15,009.77 0.0M
2024-05-01 14,994.39 15,109.24 14,928.00 14,966.45 0.0M
2024-04-30 15,133.05 15,136.33 14,992.53 14,994.39 0.0M
2024-04-29 15,104.54 15,167.44 15,070.32 15,133.05 0.0M
2024-04-26 15,113.28 15,141.23 15,069.98 15,104.54 0.0M
2024-04-25 15,158.47 15,158.47 14,997.51 15,113.28 0.0M
2024-04-24 15,183.20 15,183.20 15,071.88 15,158.47 0.0M
2024-04-23 15,036.87 15,201.05 15,036.87 15,183.20 0.0M
2024-04-22 14,944.18 15,129.39 14,937.08 15,036.87 0.0M
2024-04-19 14,866.03 14,975.47 14,866.03 14,944.18 0.0M
2024-04-18 14,859.26 14,962.44 14,829.29 14,866.03 0.0M
2024-04-17 14,855.37 14,941.31 14,802.83 14,859.26 0.0M
2024-04-16 14,884.22 14,931.92 14,824.64 14,855.37 0.0M
2024-04-15 14,970.26 15,138.43 14,850.06 14,884.22 0.0M
2024-04-12 15,190.11 15,190.11 14,927.11 14,970.26 0.0M
2024-04-11 15,235.46 15,265.22 15,112.80 15,190.11 0.0M
2024-04-10 15,393.41 15,393.41 15,171.09 15,235.46 0.0M
2024-04-09 15,405.16 15,439.76 15,265.97 15,393.41 0.0M
2024-04-08 15,423.66 15,441.62 15,389.32 15,405.16 0.0M
2024-04-05 15,279.55 15,461.68 15,279.55 15,423.66 0.0M
2024-04-04 15,436.79 15,540.81 15,260.09 15,279.55 0.0M
2024-04-03 15,446.51 15,523.50 15,404.47 15,436.79 0.0M
2024-04-02 15,528.87 15,528.87 15,402.13 15,446.51 0.0M
2024-04-01 15,624.76 15,625.91 15,502.60 15,528.87 0.0M
2024-03-28 15,581.55 15,657.55 15,581.55 15,624.76 0.0M
2024-03-27 15,400.44 15,582.34 15,400.44 15,581.55 0.0M
2024-03-26 15,409.50 15,445.30 15,398.89 15,400.44 0.0M
2024-03-25 15,445.53 15,466.96 15,399.28 15,409.50 0.0M
2024-03-22 15,539.55 15,560.88 15,445.27 15,445.53 0.0M
2024-03-21 15,479.71 15,589.07 15,479.71 15,539.55 0.0M
2024-03-20 15,385.65 15,483.60 15,342.37 15,479.71 0.0M
2024-03-19 15,278.73 15,391.37 15,268.71 15,385.65 0.0M
2024-03-18 15,232.46 15,312.36 15,226.89 15,278.73 0.0M
2024-03-15 15,286.44 15,286.44 15,203.09 15,232.46 0.0M
2024-03-14 15,335.95 15,371.83 15,210.55 15,286.44 0.0M
2024-03-13 15,298.94 15,383.02 15,290.03 15,335.95 0.0M
2024-03-12 15,204.15 15,329.09 15,204.15 15,298.94 0.0M
2024-03-11 15,184.02 15,207.13 15,077.96 15,204.15 0.0M
2024-03-08 15,194.76 15,247.10 15,167.98 15,184.02 0.0M
2024-03-07 15,149.60 15,228.88 15,149.60 15,194.76 0.0M
2024-03-06 15,075.76 15,213.27 15,075.76 15,149.60 0.0M
2024-03-05 15,141.44 15,174.65 15,021.44 15,075.76 0.0M
2024-03-04 15,146.91 15,175.55 15,104.53 15,141.44 0.0M
2024-03-01 15,081.27 15,157.98 15,065.68 15,146.91 0.0M
2024-02-29 15,106.06 15,126.91 15,045.25 15,081.27 0.0M
2024-02-28 15,091.17 15,120.55 15,045.56 15,106.06 0.0M
2024-02-27 15,088.01 15,098.07 15,049.53 15,091.17 0.0M
2024-02-26 15,136.45 15,179.96 15,077.78 15,088.01 0.0M
2024-02-23 15,090.89 15,170.37 15,090.89 15,136.45 0.0M
2024-02-22 14,924.71 15,122.03 14,924.71 15,090.89 0.0M
2024-02-21 14,868.91 14,928.28 14,825.11 14,924.71 0.0M
2024-02-20 14,937.39 14,940.73 14,845.73 14,868.91 0.0M
2024-02-16 14,942.59 15,009.02 14,895.33 14,937.39 0.0M
2024-02-15 14,783.25 14,957.88 14,783.25 14,942.59 0.0M
2024-02-14 14,667.25 14,789.10 14,667.25 14,783.25 0.0M
2024-02-13 14,821.43 14,821.43 14,575.78 14,667.25 0.0M
2024-02-12 14,789.17 14,855.19 14,775.24 14,821.43 0.0M
2024-02-09 14,798.84 14,812.79 14,739.11 14,789.17 0.0M
2024-02-08 14,784.22 14,805.38 14,746.26 14,798.84 0.0M
2024-02-07 14,692.82 14,807.72 14,692.82 14,784.22 0.0M
2024-02-06 14,608.84 14,692.93 14,608.84 14,692.82 0.0M
2024-02-05 14,669.92 14,669.92 14,564.47 14,608.84 0.0M
2024-02-02 14,652.71 14,737.25 14,584.06 14,669.92 0.0M
2024-02-01 14,487.27 14,653.16 14,485.77 14,652.71 0.0M
2024-01-31 14,608.66 14,656.90 14,485.71 14,487.27 0.0M
2024-01-30 14,527.88 14,619.82 14,509.56 14,608.66 0.0M
2024-01-29 14,455.87 14,531.91 14,430.84 14,527.88 0.0M
2024-01-26 14,400.85 14,469.43 14,400.85 14,455.87 0.0M
2024-01-25 14,309.73 14,403.34 14,293.56 14,400.85 0.0M
2024-01-24 14,340.80 14,407.53 14,306.84 14,309.73 0.0M
2024-01-23 14,313.16 14,348.41 14,298.89 14,340.80 0.0M
2024-01-22 14,268.00 14,344.24 14,268.00 14,313.16 0.0M
2024-01-19 14,168.83 14,287.72 14,134.75 14,268.00 0.0M
2024-01-18 14,132.29 14,183.73 14,050.23 14,168.83 0.0M
2024-01-17 14,195.20 14,195.20 14,094.23 14,132.29 0.0M
2024-01-16 14,298.45 14,298.45 14,164.44 14,195.20 0.0M
2024-01-12 14,284.62 14,366.43 14,255.48 14,298.45 0.0M
2024-01-11 14,312.28 14,332.06 14,211.21 14,284.62 0.0M
2024-01-10 14,269.70 14,325.84 14,252.00 14,312.28 0.0M
2024-01-09 14,332.32 14,332.32 14,244.33 14,269.70 0.0M
2024-01-08 14,248.87 14,334.16 14,183.06 14,332.32 0.0M
2024-01-05 14,224.27 14,308.77 14,193.28 14,248.87 0.0M
2024-01-04 14,225.56 14,333.34 14,222.29 14,224.27 0.0M
2024-01-03 14,280.70 14,290.74 14,210.19 14,225.56 0.0M
2024-01-02 14,199.52 14,297.33 14,153.76 14,280.70 0.0M