Costco

COST
🏛️ usa →
925.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 944.00 947.76 944.00 946.94 45.9K
09:31 947.24 947.61 945.90 946.85 10.9K
09:32 944.00 948.48 944.00 948.48 10.9K
09:33 945.89 948.34 945.89 947.16 6.1K
09:34 947.00 948.47 947.00 948.47 6.1K
09:35 949.00 951.00 949.00 949.74 19.1K
09:36 949.54 950.54 949.54 950.09 7.1K
09:37 949.51 950.98 948.87 950.06 19.3K
09:38 950.00 951.03 949.32 951.03 11.7K
09:39 950.92 951.41 950.92 950.97 12.5K
09:40 950.61 952.33 950.61 952.33 10.1K
09:41 952.54 953.17 952.48 952.51 13.6K
09:42 952.48 953.00 950.96 950.96 21.8K
09:43 950.56 952.54 950.56 952.09 14.5K
09:44 952.25 953.46 952.25 953.23 11.6K
09:45 952.73 953.00 950.14 950.53 13.4K
09:46 950.70 951.36 950.70 951.19 7.8K
09:47 951.99 952.15 951.35 951.35 4.7K
09:48 951.35 951.64 951.00 951.64 8.3K
09:49 951.57 951.57 951.00 951.48 5.2K
09:50 951.50 951.95 951.10 951.10 6.2K
09:51 950.76 951.51 949.50 951.51 15.9K
09:52 950.87 951.27 950.70 950.86 10.9K
09:53 951.23 951.50 950.77 951.50 3.8K
09:54 951.08 951.10 950.78 950.78 6.3K
09:55 950.79 951.98 950.79 951.61 7.8K
09:56 951.23 952.50 951.23 952.13 6.0K
09:57 952.13 953.37 951.87 952.23 12.6K
09:58 951.29 951.47 950.93 951.32 8.1K
09:59 951.19 951.20 950.04 950.40 6.6K
10:00 949.53 950.50 949.53 949.90 4.3K
10:01 949.90 951.10 949.90 951.10 11.0K
10:02 951.03 951.73 951.03 951.45 4.6K
10:03 951.56 952.83 951.56 952.49 9.4K
10:04 952.51 953.38 952.22 952.22 11.7K
10:05 952.45 952.53 951.98 951.98 10.1K
10:06 952.33 952.33 951.44 951.44 8.8K
10:07 951.39 951.75 951.09 951.09 6.0K
10:08 951.39 952.03 951.39 951.94 6.4K
10:09 952.09 952.83 951.40 951.98 2.1K
10:10 951.94 952.49 951.88 952.05 7.9K
10:11 952.40 952.40 952.25 952.25 1.7K
10:12 952.10 952.11 951.37 952.11 3.1K
10:13 951.82 951.82 951.22 951.59 3.9K
10:14 951.87 951.89 951.49 951.89 2.2K
10:15 951.49 951.49 950.43 950.43 8.4K
10:16 950.60 950.60 950.04 950.25 2.4K
10:17 950.10 950.68 950.10 950.64 7.3K
10:18 950.64 950.84 950.02 950.84 16.9K
10:19 951.00 951.75 951.00 951.72 5.4K
10:20 951.24 951.42 951.24 951.29 1.0K
10:21 951.52 952.41 951.52 952.39 4.0K
10:22 952.34 953.00 952.34 952.50 5.1K
10:23 952.58 953.46 952.58 953.26 9.2K
10:24 953.03 953.27 953.00 953.26 6.2K
10:25 953.26 953.66 953.26 953.44 3.6K
10:26 952.98 952.98 952.25 952.25 9.2K
10:27 952.52 952.60 952.52 952.60 2.2K
10:28 952.67 952.87 951.89 951.89 6.3K
10:29 952.34 952.34 951.33 951.33 2.9K
10:30 951.19 951.81 950.86 951.13 2.8K
10:31 951.20 951.52 951.17 951.17 1.5K
10:32 951.69 951.79 951.08 951.08 4.9K
10:33 951.08 951.66 950.26 950.86 3.7K
10:34 950.86 951.23 950.53 951.23 6.3K
10:35 951.01 951.56 951.01 951.56 4.0K
10:36 951.36 951.66 951.10 951.10 4.0K
10:37 951.10 951.88 951.10 951.88 1.8K
10:38 951.41 952.76 951.41 952.76 9.4K
10:39 952.52 952.78 952.42 952.42 3.4K
10:40 952.43 952.43 952.10 952.10 1.4K
10:41 952.34 952.34 952.34 952.34 1.2K
10:42 952.35 952.35 951.48 951.64 6.8K
10:44 951.64 951.64 951.64 951.64 1.7K
10:45 951.75 952.29 951.75 952.29 2.7K
10:46 952.33 952.56 952.33 952.33 2.3K
10:47 952.44 952.44 951.76 951.76 3.3K
10:48 952.59 952.59 952.59 952.59 1.5K
10:49 951.63 951.63 951.43 951.43 2.2K
10:50 951.50 951.64 951.06 951.06 4.3K
10:51 951.22 951.81 951.22 951.68 2.3K
10:52 951.57 951.57 951.44 951.44 1.5K
10:53 951.37 951.37 951.02 951.02 2.4K
10:54 951.25 951.59 951.25 951.59 3.1K
10:55 951.68 951.68 951.65 951.65 4.1K
10:56 951.83 951.83 951.82 951.83 1.8K
10:57 951.58 951.85 951.58 951.59 4.3K
10:58 951.50 951.77 951.50 951.77 1.8K
10:59 951.39 951.39 951.39 951.39 0.7K
11:00 951.57 951.57 951.13 951.13 3.7K
11:01 950.89 951.11 950.28 950.73 9.2K
11:02 950.50 950.72 950.50 950.68 1.0K
11:03 950.71 950.79 950.25 950.25 3.5K
11:04 950.48 950.54 950.20 950.22 2.5K
11:05 950.40 950.64 950.00 950.29 7.8K
11:06 950.27 950.28 949.57 950.28 8.3K
11:07 950.51 950.62 950.03 950.03 6.6K
11:08 950.05 950.05 949.95 949.95 1.5K
11:09 950.04 950.04 950.04 950.04 37.4K
11:10 950.25 950.29 950.07 950.07 6.5K
11:11 950.51 950.51 950.25 950.25 2.3K
11:12 949.90 950.17 949.30 949.30 3.5K
11:13 949.45 949.45 949.45 949.45 0.4K
11:14 949.50 949.72 949.31 949.31 3.2K
11:15 949.44 949.44 949.00 949.00 1.8K
11:16 948.92 949.52 948.92 949.52 6.3K
11:17 949.52 950.35 949.52 950.35 4.4K
11:18 950.95 951.50 950.95 951.50 1.2K
11:19 950.75 950.75 950.61 950.61 3.3K
11:20 950.60 950.60 950.15 950.15 2.3K
11:21 950.08 950.29 950.08 950.14 1.6K
11:22 950.51 950.51 949.83 949.83 3.2K
11:23 949.48 949.58 949.48 949.58 2.6K
11:24 949.58 949.64 949.58 949.59 1.9K
11:25 949.31 949.56 949.20 949.20 3.7K
11:26 949.02 949.02 948.82 948.82 2.5K
11:27 948.93 949.18 948.93 949.18 3.7K
11:28 948.87 948.87 948.75 948.75 4.7K
11:30 948.30 948.30 947.89 947.89 2.6K
11:31 947.62 947.62 947.62 947.62 2.4K
11:32 947.34 947.34 947.14 947.28 2.8K
11:33 947.00 947.04 947.00 947.04 3.2K
11:34 946.95 947.11 946.50 946.50 4.3K
11:35 946.50 947.06 946.50 947.06 3.0K
11:36 946.89 946.89 946.89 946.89 0.8K
11:37 946.41 946.41 946.41 946.41 2.6K
11:39 946.47 946.47 946.39 946.40 2.3K
11:40 946.65 946.65 946.02 946.04 8.2K
11:41 946.43 946.68 946.43 946.54 6.4K
11:42 946.41 946.82 946.41 946.75 4.7K
11:45 947.13 947.57 946.83 947.57 3.1K
11:46 947.57 947.58 947.56 947.56 4.8K
11:47 947.67 947.68 947.67 947.68 3.0K
11:48 947.12 947.40 946.99 946.99 3.1K
11:49 947.03 947.81 947.03 947.66 7.2K
11:50 947.66 948.07 947.63 947.63 2.4K
11:51 947.28 948.43 947.18 948.43 6.8K
11:52 947.99 948.16 947.99 948.08 2.6K
11:53 948.11 948.62 948.11 948.32 1.5K
11:54 948.08 948.49 948.08 948.49 4.0K
11:55 948.95 948.95 948.33 948.33 1.5K
11:56 948.33 948.80 948.33 948.54 2.9K
11:57 948.54 948.54 948.54 948.54 1.9K
11:58 949.50 949.50 949.37 949.37 2.7K
11:59 948.36 948.36 948.27 948.27 2.9K
12:00 948.05 948.25 948.05 948.25 4.9K
12:01 948.62 949.13 948.62 948.76 5.8K
12:02 948.77 948.77 948.65 948.65 3.0K
12:03 948.51 949.55 948.51 949.55 3.8K
12:04 949.58 949.58 949.53 949.53 0.9K
12:05 949.75 949.94 949.56 949.56 3.5K
12:06 949.51 949.54 949.08 949.54 3.1K
12:07 949.05 949.37 948.93 949.37 2.0K
12:08 949.16 949.71 949.08 949.71 8.4K
12:09 949.48 950.02 949.48 950.00 3.2K
12:10 950.05 950.05 950.05 950.05 3.2K
12:11 950.25 950.32 950.11 950.11 3.1K
12:12 950.44 950.44 949.97 950.27 2.3K
12:13 950.26 950.30 949.75 950.08 6.1K
12:14 949.42 949.89 948.52 948.52 5.2K
12:15 949.04 949.04 948.46 948.85 0.9K
12:16 948.37 948.66 947.74 948.66 2.6K
12:17 947.73 948.03 947.73 948.03 1.0K
12:18 947.58 947.98 947.25 947.98 4.9K
12:19 947.94 948.73 947.94 948.56 3.4K
12:20 948.79 948.79 948.42 948.42 2.0K
12:21 948.25 948.26 948.25 948.26 1.1K
12:22 948.26 948.50 948.26 948.50 0.8K
12:23 948.31 948.31 948.00 948.00 3.3K
12:24 947.40 947.50 947.24 947.24 3.2K
12:25 946.66 946.66 946.66 946.66 0.8K
12:26 946.90 946.90 946.85 946.85 0.7K
12:27 946.99 947.46 946.71 947.46 4.9K
12:28 946.74 946.85 946.74 946.78 2.2K
12:29 946.44 946.53 946.44 946.46 1.0K
12:30 946.49 946.95 946.49 946.95 3.2K
12:31 946.63 946.63 946.35 946.35 2.0K
12:32 946.33 946.41 946.13 946.41 3.0K
12:33 946.41 946.69 946.17 946.69 2.4K
12:34 946.51 946.90 946.43 946.43 1.2K
12:35 946.43 946.67 946.00 946.04 5.4K
12:36 946.00 946.43 945.75 946.43 2.4K
12:37 945.91 946.39 945.71 945.71 3.5K
12:38 945.67 946.03 945.42 945.60 9.4K
12:39 945.53 946.41 945.53 946.41 4.1K
12:40 946.27 946.88 945.82 946.88 2.2K
12:41 945.82 946.53 945.82 946.53 1.1K
12:42 946.22 946.22 945.81 945.81 0.9K
12:43 945.74 945.74 945.74 945.74 2.2K
12:44 945.77 945.81 945.64 945.64 1.4K
12:45 946.14 946.14 945.39 945.40 2.1K
12:46 945.69 945.78 945.69 945.75 3.2K
12:47 945.68 945.83 945.68 945.83 1.9K
12:48 945.68 945.69 945.68 945.69 1.4K
12:50 945.71 945.71 945.31 945.68 3.4K
12:51 945.15 945.15 944.71 944.71 10.9K
12:52 944.73 944.78 944.73 944.78 1.9K
12:53 945.15 945.15 945.05 945.05 2.4K
12:55 945.11 945.11 944.81 945.08 3.2K
12:56 944.91 944.91 944.89 944.89 0.7K
12:57 944.99 945.42 944.99 945.42 4.2K
12:58 945.69 945.69 945.69 945.69 1.4K
12:59 945.34 945.34 945.34 945.34 0.7K
13:00 945.34 945.37 945.34 945.35 1.8K
13:01 945.47 945.47 945.38 945.39 2.1K
13:02 945.30 945.30 945.16 945.19 1.8K
13:03 945.17 945.45 945.17 945.19 1.4K
13:04 945.17 945.17 945.17 945.17 1.0K
13:05 945.20 945.33 945.20 945.23 1.7K
13:06 945.10 945.10 944.45 944.45 5.5K
13:07 944.59 944.87 944.59 944.60 2.5K
13:08 944.11 944.77 944.11 944.77 1.3K
13:09 945.11 945.11 944.34 944.44 3.5K
13:10 944.27 944.69 944.27 944.31 1.4K
13:11 944.30 944.39 944.09 944.39 1.8K
13:12 944.41 944.69 944.41 944.61 2.0K
13:13 944.61 944.88 944.57 944.88 2.0K
13:14 945.13 945.13 945.00 945.06 1.1K
13:15 945.17 945.17 945.17 945.17 0.4K
13:16 945.05 945.05 945.05 945.05 1.9K
13:17 944.89 944.89 944.89 944.89 0.2K
13:18 944.96 944.98 944.87 944.96 2.1K
13:19 945.21 947.14 945.21 947.14 7.3K
13:20 946.17 946.20 945.94 945.94 2.0K
13:21 946.11 946.11 946.11 946.11 0.5K
13:22 946.11 946.11 946.11 946.11 1.5K
13:23 946.26 946.53 946.26 946.53 3.0K
13:24 946.95 946.95 946.95 946.95 0.6K
13:25 946.88 947.09 946.88 946.94 3.0K
13:26 947.07 947.07 947.07 947.07 1.3K
13:27 947.47 947.85 947.47 947.85 3.1K
13:28 948.15 948.15 947.52 947.52 4.0K
13:30 947.99 947.99 946.53 946.71 7.2K
13:31 946.67 946.67 946.67 946.67 1.0K
13:32 946.99 946.99 946.36 946.77 3.2K
13:33 947.19 947.19 946.03 946.03 2.9K
13:34 945.87 945.87 945.85 945.85 3.7K
13:35 946.17 946.31 946.17 946.31 1.9K
13:36 946.45 946.45 945.68 945.96 2.3K
13:37 946.07 946.07 946.07 946.07 0.3K
13:38 945.60 945.60 945.59 945.59 1.7K
13:40 945.90 945.90 945.86 945.86 2.5K
13:41 945.83 945.83 945.64 945.64 1.9K
13:42 945.58 945.58 945.41 945.41 1.8K
13:43 945.30 945.32 945.30 945.32 0.8K
13:44 945.63 945.63 945.63 945.63 1.3K
13:46 945.29 945.29 945.01 945.02 1.8K
13:47 945.10 945.23 944.75 945.17 17.5K
13:48 945.12 945.30 944.93 945.30 2.1K
13:49 945.53 945.53 945.53 945.53 0.3K
13:50 944.89 945.45 944.79 944.90 2.4K
13:51 944.78 944.78 944.78 944.78 0.8K
13:52 945.32 945.43 945.23 945.40 3.9K
13:53 945.40 945.40 945.29 945.29 1.5K
13:54 945.30 945.30 945.30 945.30 2.5K
13:55 945.04 945.20 944.61 944.61 3.9K
13:56 944.56 944.63 944.56 944.63 1.1K
13:57 944.50 944.50 944.47 944.47 2.0K
13:58 944.86 944.86 944.30 944.30 1.4K
13:59 944.33 944.84 944.28 944.83 2.3K
14:00 944.27 944.44 944.27 944.44 0.8K
14:01 944.27 944.85 944.13 944.82 3.8K
14:02 944.76 944.76 944.74 944.74 1.2K
14:03 944.74 944.79 944.74 944.79 1.2K
14:04 944.73 945.13 944.73 944.85 3.0K
14:05 944.96 944.96 944.96 944.96 0.2K
14:06 944.96 944.96 944.96 944.96 1.2K
14:07 944.90 944.90 944.50 944.50 1.8K
14:08 944.88 944.88 944.37 944.37 1.8K
14:09 944.39 944.39 944.39 944.39 0.2K
14:10 944.42 944.42 943.62 943.62 8.3K
14:11 943.61 944.10 943.57 944.04 6.4K
14:12 943.64 943.69 943.59 943.69 3.2K
14:13 943.59 944.02 943.59 943.60 1.7K
14:14 943.58 943.60 943.55 943.55 3.7K
14:15 943.81 943.81 943.59 943.79 7.0K
14:16 943.79 943.99 943.60 943.60 5.6K
14:17 943.66 944.31 943.60 944.00 3.2K
14:18 943.61 944.00 943.53 943.53 2.2K
14:19 943.76 943.76 943.54 943.59 1.6K
14:20 943.54 943.54 943.37 943.39 2.6K
14:21 943.38 943.42 943.38 943.42 1.6K
14:22 943.37 943.40 943.19 943.27 3.1K
14:23 943.25 943.66 943.11 943.13 2.3K
14:24 943.12 943.26 943.12 943.12 0.9K
14:25 943.19 943.33 943.19 943.33 1.1K
14:26 943.65 943.65 943.15 943.15 6.6K
14:27 943.23 943.32 943.23 943.32 1.1K
14:28 943.19 943.19 943.12 943.13 2.1K
14:29 943.13 943.14 943.13 943.13 1.3K
14:30 943.96 944.56 943.96 943.98 5.8K
14:31 944.95 944.95 943.98 943.98 1.5K
14:32 943.89 944.36 943.62 943.62 2.5K
14:33 944.24 944.24 943.61 943.61 2.0K
14:34 943.93 944.22 943.93 944.22 0.8K
14:35 943.70 943.92 943.63 943.63 1.9K
14:36 944.50 944.50 943.90 944.50 4.4K
14:37 944.71 944.71 944.05 944.05 4.1K
14:38 944.57 944.57 944.29 944.29 1.7K
14:39 944.31 944.69 944.15 944.19 4.2K
14:40 944.04 944.55 944.01 944.01 1.4K
14:41 943.91 944.34 943.81 944.08 3.7K
14:42 944.08 944.08 943.61 943.85 3.7K
14:43 943.66 943.66 943.53 943.53 1.7K
14:44 943.75 943.76 943.75 943.76 0.8K
14:45 943.75 944.26 943.70 944.26 4.2K
14:46 944.20 944.46 944.20 944.21 4.3K
14:47 943.96 943.96 943.81 943.83 2.3K
14:48 944.34 944.34 944.34 944.34 0.5K
14:49 943.80 943.83 943.79 943.79 2.0K
14:50 943.65 943.82 943.51 943.82 2.5K
14:51 943.92 944.10 943.87 943.87 4.0K
14:52 943.53 943.89 943.53 943.89 3.7K
14:53 944.36 944.36 944.36 944.36 0.8K
14:54 944.33 944.43 944.33 944.43 5.8K
14:55 944.64 945.00 944.64 945.00 0.8K
14:56 944.34 944.34 944.34 944.34 0.8K
14:57 944.33 944.63 944.33 944.63 2.6K
14:58 944.77 944.77 944.60 944.60 4.2K
14:59 944.56 944.59 944.56 944.59 1.7K
15:00 944.53 944.63 944.50 944.50 7.4K
15:02 944.64 944.67 944.64 944.64 3.4K
15:03 944.58 944.87 944.58 944.87 5.5K
15:04 944.72 944.75 944.71 944.75 1.2K
15:05 944.75 944.92 944.38 944.56 8.8K
15:06 944.33 944.33 944.33 944.33 0.9K
15:07 944.88 944.88 944.53 944.60 4.2K
15:08 944.60 944.60 944.34 944.38 19.4K
15:09 944.15 944.15 943.74 943.74 3.0K
15:10 943.74 943.74 943.50 943.59 2.8K
15:11 943.53 943.74 943.50 943.72 10.5K
15:12 943.56 943.89 943.54 943.89 1.0K
15:13 943.56 943.56 943.51 943.54 1.2K
15:14 943.78 943.81 943.78 943.80 2.1K
15:15 944.11 944.11 943.51 943.51 4.3K
15:16 943.33 943.35 943.33 943.35 2.5K
15:17 943.60 944.28 943.60 944.28 3.4K
15:18 944.41 944.41 944.41 944.41 0.7K
15:19 944.64 945.50 944.49 945.50 6.0K
15:20 945.32 945.32 944.55 944.55 3.8K
15:21 944.82 944.86 944.82 944.86 0.9K
15:22 945.05 945.05 944.99 945.05 2.0K
15:24 945.56 945.91 945.23 945.91 4.3K
15:26 945.50 945.73 945.36 945.57 2.2K
15:27 945.73 945.84 945.68 945.84 2.8K
15:28 945.75 945.95 945.75 945.95 3.2K
15:29 945.79 945.92 945.78 945.92 3.2K
15:30 946.23 946.35 945.75 946.00 8.0K
15:31 945.65 945.65 945.63 945.63 2.7K
15:32 945.46 945.59 945.46 945.59 2.8K
15:33 945.46 945.46 945.46 945.46 2.7K
15:34 945.24 945.64 945.24 945.64 3.8K
15:35 945.50 945.50 945.37 945.37 3.0K
15:36 945.42 945.42 945.41 945.41 1.2K
15:37 945.35 945.74 945.35 945.72 3.0K
15:38 945.62 945.76 945.62 945.76 2.6K
15:39 945.54 945.54 945.37 945.41 4.2K
15:40 945.41 945.74 945.41 945.56 4.9K
15:41 945.62 945.62 944.96 944.96 4.1K
15:43 944.83 945.50 944.61 945.50 14.1K
15:44 945.51 945.63 945.13 945.13 3.9K
15:46 945.02 945.05 944.87 944.87 2.9K
15:47 944.93 945.64 944.93 945.64 9.0K
15:48 945.63 945.63 944.81 944.84 7.3K
15:49 944.36 944.62 944.34 944.62 2.6K
15:50 944.68 944.68 944.25 944.25 8.3K
15:51 944.36 944.40 943.70 943.70 7.3K
15:52 943.69 944.09 943.69 944.09 10.7K
15:53 944.06 944.87 944.06 944.56 8.3K
15:54 944.37 944.65 944.33 944.62 7.4K
15:55 945.42 945.42 944.20 944.20 16.7K
15:56 944.30 944.74 944.16 944.52 12.4K
15:57 944.61 944.71 944.48 944.59 14.8K
15:58 944.61 945.01 944.52 945.01 28.1K
15:59 945.29 945.30 945.01 945.27 517.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 916.25 930.51 913.48 925.63 3.0M
2025-09-29 916.00 917.22 903.33 916.89 3.1M
2025-09-26 925.55 927.63 905.05 915.95 4.8M
2025-09-25 952.45 953.00 935.62 943.31 3.0M
2025-09-24 944.28 953.66 943.11 945.27 2.1M
2025-09-23 942.76 944.99 933.50 943.60 3.3M
2025-09-22 947.38 950.00 939.61 943.26 2.8M
2025-09-19 955.00 957.44 943.79 951.16 4.6M
2025-09-18 957.37 962.54 950.67 952.36 1.9M
2025-09-17 953.49 963.98 953.49 963.03 1.6M
2025-09-16 959.10 959.58 950.80 952.07 2.0M
2025-09-15 967.82 969.74 959.71 960.10 2.2M
2025-09-12 960.29 969.57 960.00 967.90 1.5M
2025-09-11 957.80 965.16 954.28 964.32 1.5M
2025-09-10 976.39 981.00 953.96 956.29 2.3M
2025-09-09 970.00 979.87 963.11 979.25 1.5M
2025-09-08 963.73 972.34 958.59 971.85 1.7M
2025-09-05 958.71 969.55 956.22 963.48 1.9M
2025-09-04 953.40 959.50 951.11 955.90 1.5M
2025-09-03 939.00 950.09 936.50 949.78 1.7M
2025-09-02 938.66 944.51 936.58 938.82 1.8M
2025-08-29 945.00 948.61 940.46 943.32 1.6M
2025-08-28 950.29 951.00 944.13 944.96 2.1M
2025-08-27 940.49 952.00 937.22 949.52 1.9M
2025-08-26 941.34 944.05 933.25 941.34 4.3M
2025-08-25 954.96 958.31 940.56 941.58 2.3M
2025-08-22 971.54 973.50 953.11 958.54 3.1M
2025-08-21 988.90 989.32 967.52 969.68 2.1M
2025-08-20 979.00 999.30 979.00 994.57 2.2M
2025-08-19 978.62 988.53 976.79 980.85 1.7M
2025-08-18 973.30 981.28 970.00 979.35 2.1M
2025-08-15 979.14 980.00 967.22 972.04 1.6M
2025-08-14 980.60 988.29 975.18 975.39 1.8M
2025-08-13 983.96 986.40 970.10 978.85 2.4M
2025-08-12 988.50 991.75 980.05 991.25 1.6M
2025-08-11 983.16 989.58 976.32 988.74 2.3M
2025-08-08 977.15 988.20 977.00 980.98 2.2M
2025-08-07 974.68 982.00 970.96 977.45 1.9M
2025-08-06 943.63 970.55 942.66 968.56 2.8M
2025-08-05 951.33 951.50 935.68 943.63 2.5M
2025-08-04 952.60 960.18 948.66 955.37 2.4M
2025-08-01 939.50 956.72 939.50 952.52 2.9M
2025-07-31 925.36 945.95 925.00 939.64 2.6M
2025-07-30 935.00 937.75 925.14 927.51 1.7M
2025-07-29 933.99 941.79 927.38 934.57 2.1M
2025-07-28 935.50 940.24 930.89 933.99 2.0M
2025-07-25 936.30 941.29 934.35 935.48 1.8M
2025-07-24 941.33 942.90 933.49 933.80 2.1M
2025-07-23 942.38 948.50 936.00 941.19 2.4M
2025-07-22 948.80 957.70 941.25 941.61 1.8M
2025-07-21 951.51 955.76 946.60 947.56 1.7M
2025-07-18 959.95 960.26 949.65 950.95 2.1M
2025-07-17 950.36 954.75 947.51 953.91 2.3M
2025-07-16 967.99 969.59 950.13 951.37 3.0M
2025-07-15 979.25 980.25 966.66 967.68 1.9M
2025-07-14 971.10 981.49 969.62 980.91 1.7M
2025-07-11 973.29 978.98 965.70 970.33 1.9M
2025-07-10 987.00 988.00 969.07 970.17 2.9M
2025-07-09 988.39 988.39 972.28 982.09 2.9M
2025-07-08 989.50 995.87 983.93 985.84 1.7M
2025-07-07 985.00 992.89 976.20 992.18 1.8M
2025-07-03 982.41 987.67 977.33 987.02 1.1M
2025-07-02 983.87 985.70 976.87 982.36 1.6M
2025-07-01 990.00 996.84 974.50 985.96 2.2M
2025-06-30 985.16 991.74 979.75 989.94 2.1M
2025-06-27 982.24 993.14 980.30 985.14 2.1M
2025-06-26 987.73 987.73 976.50 982.91 2.3M
2025-06-25 1,003.00 1,004.98 986.00 986.54 1.8M
2025-06-24 1,005.84 1,005.84 992.07 1,001.92 2.4M
2025-06-23 983.15 1,004.87 981.26 1,004.48 2.1M
2025-06-20 983.99 988.66 973.90 980.29 3.3M
2025-06-18 980.00 982.65 974.07 974.90 1.5M
2025-06-17 983.00 986.10 976.20 977.72 1.7M
2025-06-16 992.33 1,001.85 981.44 984.36 2.1M
2025-06-13 999.08 1,003.59 988.67 990.21 1.8M
2025-06-12 999.00 1,003.25 995.36 1,002.71 1.7M
2025-06-11 1,002.44 1,005.44 993.38 996.78 2.5M
2025-06-10 1,006.93 1,011.51 997.72 1,007.27 2.3M
2025-06-09 1,012.42 1,013.35 996.97 1,006.18 1.7M
2025-06-06 1,020.63 1,020.63 1,008.61 1,014.94 1.9M
2025-06-05 1,050.00 1,051.05 1,006.01 1,010.81 3.3M
2025-06-04 1,055.00 1,057.83 1,049.37 1,051.69 1.4M
2025-06-03 1,054.15 1,067.08 1,043.26 1,055.59 2.0M
2025-06-02 1,034.27 1,060.50 1,034.27 1,056.85 2.1M
2025-05-30 1,002.30 1,052.49 1,002.00 1,040.18 5.4M
2025-05-29 1,016.01 1,017.54 1,003.60 1,008.74 2.0M
2025-05-28 1,017.05 1,024.62 1,012.96 1,013.14 1.7M
2025-05-27 1,015.00 1,018.95 1,010.93 1,017.79 1.9M
2025-05-23 1,012.00 1,015.11 1,007.00 1,008.50 1.4M
2025-05-22 1,027.73 1,028.78 1,014.12 1,018.13 1.7M
2025-05-21 1,030.94 1,039.47 1,023.80 1,025.30 1.4M
2025-05-20 1,030.01 1,038.00 1,030.01 1,036.82 2.3M
2025-05-19 1,018.60 1,034.99 1,012.89 1,034.34 1.9M
2025-05-16 1,012.49 1,028.26 1,009.00 1,025.83 2.0M
2025-05-15 992.65 1,014.00 983.00 1,010.47 2.5M
2025-05-14 998.76 999.86 990.52 991.54 2.2M
2025-05-13 1,013.72 1,023.83 987.60 999.03 2.9M
2025-05-12 1,009.79 1,016.91 992.24 1,016.15 2.1M
2025-05-09 1,004.61 1,010.71 998.05 1,008.09 1.2M
2025-05-08 1,013.50 1,017.00 991.40 1,007.71 1.9M
2025-05-07 1,011.18 1,014.10 1,001.47 1,007.15 1.3M
2025-05-06 1,008.45 1,016.23 1,003.51 1,010.50 1.4M
2025-05-05 1,007.51 1,017.78 1,002.50 1,014.89 2.0M
2025-05-02 1,007.83 1,018.00 1,004.61 1,008.30 1.5M
2025-05-01 990.10 1,006.38 985.00 999.04 1.8M
2025-04-30 990.00 997.76 976.55 994.50 2.2M
2025-04-29 978.00 993.21 971.06 991.70 1.5M
2025-04-28 978.50 985.30 968.78 978.54 1.6M
2025-04-25 973.97 978.32 962.88 977.16 1.8M
2025-04-24 973.60 978.00 960.71 975.48 2.5M
2025-04-23 994.52 995.75 969.00 975.84 2.1M
2025-04-22 969.75 987.45 966.78 979.23 2.2M
2025-04-21 993.00 996.99 942.97 957.77 2.8M
2025-04-17 973.28 999.92 971.99 994.50 2.7M
2025-04-16 972.13 978.65 959.24 967.75 2.5M
2025-04-15 985.35 994.00 974.25 976.92 1.8M
2025-04-14 970.00 987.13 965.00 979.32 2.2M
2025-04-11 963.96 970.21 943.16 963.41 2.7M
2025-04-10 966.50 993.41 942.89 964.31 4.2M
2025-04-09 908.00 967.46 897.67 965.19 5.1M
2025-04-08 932.05 942.99 899.57 908.75 3.5M
2025-04-07 887.75 937.82 871.71 908.13 4.6M
2025-04-04 955.00 964.52 914.14 916.48 5.2M
2025-04-03 931.08 981.35 928.00 967.08 3.1M
2025-04-02 950.84 970.89 950.00 965.08 1.7M
2025-04-01 942.42 957.72 938.75 954.40 2.0M
2025-03-31 922.36 995.00 922.04 945.78 3.1M
2025-03-28 937.50 938.75 926.00 929.66 2.1M
2025-03-27 929.56 942.90 928.00 938.75 1.5M
2025-03-26 934.33 939.42 923.45 929.75 1.6M
2025-03-25 926.63 932.29 922.49 930.26 1.6M
2025-03-24 920.00 928.65 920.00 926.04 2.2M
2025-03-21 888.75 909.77 883.96 909.26 3.4M
2025-03-20 901.50 907.48 894.10 895.40 1.9M
2025-03-19 902.86 910.16 896.00 904.05 1.9M
2025-03-18 913.00 917.56 896.84 898.05 2.2M
2025-03-17 901.63 923.39 898.00 916.61 2.3M
2025-03-14 891.81 906.95 881.56 903.92 3.2M
2025-03-13 922.00 923.50 887.47 890.62 3.4M
2025-03-12 938.00 944.38 923.25 927.08 2.3M
2025-03-11 931.00 938.00 921.20 930.49 3.2M
2025-03-10 955.47 959.66 924.03 934.41 4.5M
2025-03-07 995.15 1,002.42 942.78 964.31 5.5M
2025-03-06 1,032.95 1,045.89 1,019.05 1,026.62 2.6M
2025-03-05 1,033.08 1,050.98 1,028.50 1,047.75 1.9M
2025-03-04 1,045.73 1,047.93 1,028.73 1,036.87 2.5M
2025-03-03 1,051.74 1,066.00 1,041.14 1,046.85 2.4M
2025-02-28 1,030.61 1,049.38 1,023.99 1,048.61 3.3M
2025-02-27 1,034.00 1,042.53 1,018.83 1,021.71 1.6M
2025-02-26 1,050.14 1,058.89 1,030.18 1,031.97 1.6M
2025-02-25 1,040.73 1,057.02 1,037.46 1,055.66 2.1M
2025-02-24 1,028.54 1,038.19 1,025.22 1,035.60 1.8M
2025-02-21 1,034.61 1,036.21 1,024.68 1,035.03 1.8M
2025-02-20 1,053.64 1,053.64 1,033.85 1,034.83 2.0M
2025-02-19 1,056.06 1,063.18 1,053.00 1,062.54 1.3M
2025-02-18 1,069.21 1,071.00 1,045.24 1,056.03 2.1M
2025-02-14 1,076.48 1,077.49 1,068.01 1,071.85 1.4M
2025-02-13 1,067.01 1,078.24 1,064.65 1,076.86 1.6M
2025-02-12 1,054.15 1,067.00 1,051.00 1,065.12 1.7M
2025-02-11 1,059.91 1,066.00 1,049.04 1,058.34 1.7M
2025-02-10 1,052.00 1,063.00 1,046.00 1,061.92 2.0M
2025-02-07 1,047.00 1,056.71 1,035.51 1,043.81 1.6M
2025-02-06 1,050.00 1,063.00 1,044.20 1,050.99 2.2M
2025-02-05 1,020.00 1,043.09 1,020.00 1,042.88 2.1M
2025-02-04 1,005.40 1,024.35 999.65 1,021.86 2.1M
2025-02-03 972.39 1,009.61 968.94 1,005.83 2.8M
2025-01-31 976.24 991.00 975.78 979.88 1.9M
2025-01-30 970.30 986.75 970.10 979.01 1.8M
2025-01-29 957.80 968.26 955.00 964.02 1.7M
2025-01-28 961.83 965.71 954.07 958.67 2.2M
2025-01-27 930.00 966.99 927.18 965.25 3.0M
2025-01-24 942.16 946.04 933.56 939.68 1.6M
2025-01-23 941.69 943.39 936.49 942.16 1.4M
2025-01-22 951.23 951.94 939.24 944.70 2.2M
2025-01-21 945.25 956.55 943.50 947.73 2.0M
2025-01-17 930.00 943.80 924.57 943.19 2.4M
2025-01-16 924.73 927.40 917.82 919.75 1.4M
2025-01-15 927.26 932.87 918.30 923.50 1.8M
2025-01-14 924.30 927.76 909.92 917.23 1.7M
2025-01-13 934.00 934.99 921.00 924.70 1.7M
2025-01-10 933.36 944.28 923.50 936.94 2.8M
2025-01-08 922.98 930.50 915.42 927.37 1.8M
2025-01-07 923.84 931.31 916.43 921.37 1.9M
2025-01-06 917.98 927.41 913.27 922.71 2.0M
2025-01-03 914.33 924.21 911.00 916.58 1.6M
2025-01-02 915.00 925.77 902.00 909.81 1.8M