Cohen & Steers Realty Majors Portfolio

RMP
🏛️ usa →
2,630.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,604.68 2,610.34 2,604.68 2,609.44 0.0K
09:31 2,609.56 2,609.95 2,608.99 2,609.95 0.0K
09:32 2,609.43 2,609.43 2,608.77 2,609.17 0.0K
09:33 2,609.42 2,610.73 2,609.42 2,610.73 0.0K
09:34 2,611.16 2,612.04 2,611.16 2,612.04 0.0K
09:35 2,612.30 2,613.88 2,612.11 2,613.88 0.0K
09:36 2,615.14 2,616.33 2,615.14 2,616.33 0.0K
09:37 2,616.04 2,616.04 2,615.20 2,615.20 0.0K
09:38 2,615.49 2,615.49 2,614.59 2,615.11 0.0K
09:39 2,614.82 2,614.90 2,614.71 2,614.85 0.0K
09:40 2,615.07 2,615.33 2,614.76 2,615.12 0.0K
09:41 2,616.74 2,617.10 2,616.54 2,616.64 0.0K
09:42 2,616.57 2,617.51 2,616.57 2,617.51 0.0K
09:43 2,618.16 2,618.83 2,617.88 2,618.83 0.0K
09:44 2,618.79 2,619.06 2,618.37 2,618.37 0.0K
09:45 2,618.69 2,619.31 2,618.69 2,619.31 0.0K
09:46 2,619.48 2,619.48 2,618.92 2,619.04 0.0K
09:47 2,619.13 2,619.64 2,619.13 2,619.25 0.0K
09:48 2,619.34 2,621.11 2,619.34 2,621.11 0.0K
09:49 2,620.78 2,621.02 2,620.70 2,621.02 0.0K
09:50 2,620.96 2,620.96 2,620.73 2,620.81 0.0K
09:51 2,620.76 2,620.76 2,620.22 2,620.22 0.0K
09:52 2,620.18 2,621.97 2,620.18 2,621.90 0.0K
09:53 2,623.00 2,623.32 2,622.97 2,623.32 0.0K
09:54 2,623.89 2,623.89 2,623.38 2,623.48 0.0K
09:55 2,622.91 2,623.48 2,622.91 2,623.48 0.0K
09:56 2,624.02 2,624.04 2,623.62 2,623.62 0.0K
09:57 2,623.59 2,623.59 2,623.09 2,623.09 0.0K
09:58 2,623.19 2,623.62 2,623.19 2,623.62 0.0K
09:59 2,624.05 2,624.72 2,624.05 2,624.72 0.0K
10:00 2,625.26 2,627.53 2,625.26 2,627.43 0.0K
10:01 2,627.99 2,628.43 2,627.99 2,628.43 0.0K
10:02 2,627.88 2,627.88 2,627.25 2,627.25 0.0K
10:03 2,626.45 2,626.67 2,626.32 2,626.67 0.0K
10:04 2,626.62 2,626.73 2,626.39 2,626.73 0.0K
10:05 2,627.61 2,627.65 2,627.29 2,627.43 0.0K
10:06 2,627.77 2,627.98 2,627.52 2,627.52 0.0K
10:07 2,627.34 2,627.52 2,627.18 2,627.18 0.0K
10:08 2,627.25 2,628.24 2,627.25 2,628.24 0.0K
10:09 2,628.39 2,628.39 2,626.57 2,626.57 0.0K
10:10 2,626.80 2,627.72 2,626.80 2,627.68 0.0K
10:11 2,627.67 2,627.69 2,627.30 2,627.69 0.0K
10:12 2,627.57 2,627.57 2,627.17 2,627.45 0.0K
10:13 2,626.86 2,626.86 2,624.93 2,624.93 0.0K
10:14 2,624.86 2,624.86 2,624.35 2,624.47 0.0K
10:15 2,624.55 2,624.55 2,622.68 2,622.68 0.0K
10:16 2,622.72 2,623.53 2,622.50 2,623.30 0.0K
10:17 2,623.24 2,623.24 2,622.53 2,622.53 0.0K
10:18 2,623.11 2,623.23 2,622.90 2,622.90 0.0K
10:19 2,622.74 2,624.02 2,622.74 2,624.02 0.0K
10:20 2,623.88 2,623.88 2,623.03 2,623.03 0.0K
10:21 2,623.42 2,623.86 2,623.42 2,623.83 0.0K
10:22 2,623.77 2,624.70 2,623.49 2,624.70 0.0K
10:23 2,624.78 2,626.16 2,624.73 2,626.16 0.0K
10:24 2,626.43 2,626.47 2,625.13 2,625.13 0.0K
10:25 2,624.98 2,624.98 2,624.34 2,624.34 0.0K
10:26 2,624.32 2,624.32 2,624.06 2,624.11 0.0K
10:27 2,624.81 2,625.40 2,624.81 2,625.40 0.0K
10:28 2,625.96 2,626.20 2,625.89 2,625.89 0.0K
10:29 2,625.72 2,626.78 2,625.71 2,626.50 0.0K
10:30 2,626.46 2,626.46 2,625.96 2,626.12 0.0K
10:31 2,625.32 2,625.49 2,624.98 2,624.98 0.0K
10:32 2,624.85 2,624.85 2,624.22 2,624.22 0.0K
10:33 2,624.65 2,625.61 2,624.65 2,625.61 0.0K
10:34 2,625.63 2,626.12 2,625.63 2,625.68 0.0K
10:35 2,625.63 2,625.85 2,625.63 2,625.85 0.0K
10:36 2,625.63 2,625.63 2,625.29 2,625.57 0.0K
10:37 2,625.71 2,625.71 2,625.00 2,625.00 0.0K
10:38 2,625.04 2,625.14 2,624.87 2,625.14 0.0K
10:39 2,625.84 2,626.67 2,625.84 2,626.67 0.0K
10:40 2,626.65 2,626.65 2,626.11 2,626.11 0.0K
10:41 2,625.98 2,626.91 2,625.98 2,626.91 0.0K
10:42 2,626.76 2,627.18 2,626.76 2,627.18 0.0K
10:43 2,628.11 2,628.11 2,626.51 2,626.51 0.0K
10:44 2,626.25 2,626.25 2,625.98 2,625.98 0.0K
10:45 2,625.90 2,625.95 2,625.68 2,625.95 0.0K
10:46 2,625.60 2,625.60 2,623.98 2,623.98 0.0K
10:47 2,623.83 2,623.83 2,623.67 2,623.67 0.0K
10:48 2,623.57 2,623.63 2,623.08 2,623.08 0.0K
10:49 2,622.98 2,622.98 2,622.26 2,622.49 0.0K
10:50 2,622.68 2,622.68 2,621.90 2,621.93 0.0K
10:51 2,621.94 2,622.56 2,621.94 2,622.56 0.0K
10:52 2,622.81 2,623.77 2,622.81 2,623.31 0.0K
10:53 2,623.13 2,623.13 2,622.39 2,622.39 0.0K
10:54 2,622.04 2,622.20 2,622.04 2,622.20 0.0K
10:55 2,621.86 2,622.28 2,621.81 2,622.28 0.0K
10:56 2,622.58 2,622.58 2,621.87 2,621.87 0.0K
10:57 2,621.89 2,622.36 2,621.84 2,622.36 0.0K
10:58 2,622.39 2,622.54 2,622.31 2,622.47 0.0K
10:59 2,622.57 2,622.57 2,622.17 2,622.24 0.0K
11:00 2,622.20 2,622.20 2,621.93 2,621.93 0.0K
11:01 2,621.67 2,621.67 2,620.60 2,620.60 0.0K
11:02 2,619.71 2,619.72 2,619.60 2,619.60 0.0K
11:03 2,619.61 2,620.02 2,619.61 2,620.00 0.0K
11:04 2,619.96 2,620.17 2,619.96 2,620.07 0.0K
11:05 2,619.99 2,620.18 2,619.99 2,620.18 0.0K
11:06 2,620.00 2,620.00 2,618.88 2,619.31 0.0K
11:07 2,619.70 2,620.00 2,619.70 2,620.00 0.0K
11:08 2,620.13 2,620.32 2,619.74 2,620.32 0.0K
11:09 2,620.57 2,621.01 2,620.57 2,621.01 0.0K
11:10 2,620.90 2,621.01 2,620.49 2,621.01 0.0K
11:11 2,620.74 2,620.74 2,620.09 2,620.09 0.0K
11:12 2,619.24 2,619.27 2,619.08 2,619.09 0.0K
11:13 2,619.10 2,619.54 2,619.10 2,619.54 0.0K
11:14 2,619.54 2,619.54 2,618.11 2,618.11 0.0K
11:15 2,618.02 2,618.17 2,617.99 2,617.99 0.0K
11:16 2,617.70 2,617.70 2,617.06 2,617.06 0.0K
11:17 2,617.21 2,617.57 2,617.21 2,617.57 0.0K
11:18 2,618.05 2,618.96 2,618.05 2,618.96 0.0K
11:19 2,618.72 2,619.69 2,618.72 2,619.69 0.0K
11:20 2,620.01 2,620.01 2,618.78 2,618.78 0.0K
11:21 2,618.23 2,618.23 2,617.44 2,617.44 0.0K
11:22 2,617.47 2,618.06 2,617.47 2,617.93 0.0K
11:23 2,617.84 2,618.31 2,617.84 2,617.94 0.0K
11:24 2,617.90 2,617.90 2,617.55 2,617.59 0.0K
11:25 2,617.39 2,618.00 2,617.30 2,618.00 0.0K
11:26 2,617.99 2,618.86 2,617.99 2,618.86 0.0K
11:27 2,618.63 2,618.63 2,617.92 2,617.92 0.0K
11:28 2,617.78 2,618.40 2,617.58 2,618.40 0.0K
11:29 2,619.04 2,619.32 2,619.04 2,619.32 0.0K
11:30 2,619.62 2,620.77 2,619.62 2,620.77 0.0K
11:31 2,621.77 2,621.97 2,621.75 2,621.75 0.0K
11:32 2,621.86 2,622.42 2,621.80 2,622.42 0.0K
11:33 2,622.35 2,622.35 2,621.57 2,621.57 0.0K
11:34 2,621.60 2,621.60 2,620.92 2,620.95 0.0K
11:35 2,621.14 2,621.61 2,621.14 2,621.61 0.0K
11:36 2,621.72 2,621.85 2,621.60 2,621.85 0.0K
11:37 2,621.80 2,622.08 2,621.80 2,621.91 0.0K
11:38 2,621.20 2,621.29 2,621.12 2,621.18 0.0K
11:39 2,621.15 2,621.15 2,620.51 2,620.65 0.0K
11:40 2,620.51 2,620.90 2,620.51 2,620.80 0.0K
11:41 2,620.55 2,621.34 2,620.55 2,621.34 0.0K
11:42 2,621.17 2,621.17 2,620.62 2,620.62 0.0K
11:43 2,620.26 2,620.37 2,620.26 2,620.35 0.0K
11:44 2,620.42 2,621.11 2,620.42 2,621.08 0.0K
11:45 2,621.02 2,621.02 2,620.46 2,620.46 0.0K
11:46 2,620.40 2,620.40 2,619.12 2,619.12 0.0K
11:47 2,619.47 2,619.47 2,619.29 2,619.42 0.0K
11:48 2,619.38 2,619.55 2,619.21 2,619.55 0.0K
11:49 2,619.99 2,620.25 2,619.97 2,620.25 0.0K
11:50 2,620.20 2,620.20 2,619.55 2,619.55 0.0K
11:51 2,619.36 2,619.36 2,618.80 2,619.05 0.0K
11:52 2,618.96 2,619.36 2,618.96 2,619.30 0.0K
11:53 2,619.18 2,619.18 2,618.79 2,618.94 0.0K
11:54 2,618.91 2,619.01 2,618.69 2,618.69 0.0K
11:55 2,618.89 2,618.89 2,618.53 2,618.53 0.0K
11:56 2,618.46 2,618.46 2,618.32 2,618.46 0.0K
11:57 2,618.55 2,618.71 2,618.45 2,618.47 0.0K
11:58 2,618.56 2,618.68 2,618.55 2,618.59 0.0K
11:59 2,618.33 2,618.33 2,617.57 2,617.57 0.0K
12:00 2,617.61 2,617.61 2,617.13 2,617.14 0.0K
12:01 2,616.85 2,616.85 2,616.05 2,616.05 0.0K
12:02 2,616.08 2,616.88 2,615.94 2,616.88 0.0K
12:03 2,616.90 2,617.40 2,616.90 2,617.40 0.0K
12:04 2,616.72 2,616.75 2,616.26 2,616.26 0.0K
12:05 2,616.02 2,616.23 2,615.96 2,616.23 0.0K
12:06 2,616.30 2,616.78 2,616.30 2,616.75 0.0K
12:07 2,617.07 2,617.18 2,617.07 2,617.14 0.0K
12:08 2,617.16 2,617.16 2,617.11 2,617.16 0.0K
12:09 2,617.33 2,617.35 2,616.90 2,616.93 0.0K
12:10 2,617.06 2,617.38 2,617.06 2,617.20 0.0K
12:11 2,617.20 2,617.47 2,617.20 2,617.47 0.0K
12:12 2,617.40 2,617.40 2,616.77 2,616.77 0.0K
12:13 2,616.89 2,616.96 2,616.82 2,616.82 0.0K
12:14 2,616.90 2,617.08 2,616.82 2,617.00 0.0K
12:15 2,617.13 2,618.13 2,617.13 2,618.13 0.0K
12:16 2,618.21 2,618.48 2,618.21 2,618.48 0.0K
12:17 2,618.62 2,618.62 2,618.04 2,618.16 0.0K
12:18 2,618.28 2,618.41 2,618.28 2,618.41 0.0K
12:19 2,618.59 2,618.96 2,618.59 2,618.68 0.0K
12:20 2,618.78 2,619.24 2,618.78 2,619.24 0.0K
12:21 2,619.23 2,621.08 2,619.23 2,621.08 0.0K
12:22 2,621.02 2,621.24 2,621.02 2,621.24 0.0K
12:23 2,621.22 2,621.80 2,621.22 2,621.78 0.0K
12:24 2,621.66 2,621.66 2,621.29 2,621.48 0.0K
12:25 2,621.54 2,621.96 2,621.54 2,621.96 0.0K
12:26 2,621.90 2,622.23 2,621.90 2,622.23 0.0K
12:27 2,622.89 2,624.07 2,622.89 2,624.06 0.0K
12:28 2,623.91 2,623.91 2,623.27 2,623.27 0.0K
12:29 2,622.80 2,622.91 2,622.80 2,622.81 0.0K
12:30 2,623.38 2,623.92 2,623.38 2,623.92 0.0K
12:31 2,623.86 2,624.70 2,623.84 2,624.70 0.0K
12:32 2,624.52 2,624.55 2,624.24 2,624.29 0.0K
12:33 2,624.50 2,624.50 2,624.09 2,624.09 0.0K
12:34 2,624.26 2,625.24 2,624.21 2,625.24 0.0K
12:35 2,625.48 2,625.52 2,624.84 2,624.84 0.0K
12:36 2,624.83 2,624.83 2,624.56 2,624.70 0.0K
12:37 2,624.73 2,625.54 2,624.73 2,625.52 0.0K
12:38 2,625.51 2,625.86 2,625.51 2,625.86 0.0K
12:39 2,625.87 2,625.87 2,625.19 2,625.19 0.0K
12:40 2,624.99 2,625.13 2,624.87 2,625.13 0.0K
12:41 2,625.17 2,625.17 2,624.94 2,625.16 0.0K
12:42 2,625.33 2,625.33 2,625.06 2,625.25 0.0K
12:43 2,625.17 2,625.19 2,625.10 2,625.19 0.0K
12:44 2,625.09 2,625.27 2,625.09 2,625.27 0.0K
12:45 2,625.20 2,625.97 2,625.18 2,625.97 0.0K
12:46 2,625.94 2,626.39 2,625.94 2,626.13 0.0K
12:47 2,626.15 2,626.27 2,626.15 2,626.19 0.0K
12:48 2,626.06 2,626.06 2,625.86 2,625.86 0.0K
12:49 2,625.97 2,626.26 2,625.97 2,626.26 0.0K
12:50 2,626.26 2,626.26 2,625.64 2,625.80 0.0K
12:51 2,625.78 2,625.94 2,625.78 2,625.79 0.0K
12:52 2,625.64 2,626.01 2,625.64 2,626.01 0.0K
12:53 2,626.26 2,626.30 2,626.13 2,626.13 0.0K
12:54 2,626.00 2,626.02 2,625.96 2,625.96 0.0K
12:55 2,625.96 2,626.01 2,625.91 2,625.91 0.0K
12:56 2,626.06 2,626.20 2,626.06 2,626.07 0.0K
12:57 2,626.16 2,626.23 2,626.08 2,626.23 0.0K
12:58 2,626.54 2,627.27 2,626.54 2,627.27 0.0K
12:59 2,627.97 2,628.68 2,627.97 2,628.68 0.0K
13:00 2,628.65 2,628.79 2,628.65 2,628.76 0.0K
13:01 2,628.34 2,628.89 2,628.28 2,628.89 0.0K
13:02 2,629.58 2,629.74 2,629.58 2,629.64 0.0K
13:03 2,629.70 2,629.70 2,629.47 2,629.47 0.0K
13:04 2,629.53 2,629.53 2,628.86 2,628.86 0.0K
13:05 2,628.90 2,628.90 2,628.18 2,628.18 0.0K
13:06 2,628.17 2,628.25 2,627.07 2,627.24 0.0K
13:07 2,628.31 2,628.44 2,628.20 2,628.33 0.0K
13:08 2,628.35 2,628.35 2,627.79 2,627.79 0.0K
13:09 2,627.81 2,628.02 2,627.81 2,627.99 0.0K
13:10 2,628.09 2,628.09 2,628.00 2,628.00 0.0K
13:11 2,628.08 2,628.12 2,627.92 2,627.92 0.0K
13:12 2,627.79 2,627.80 2,627.72 2,627.75 0.0K
13:13 2,627.69 2,627.69 2,627.21 2,627.30 0.0K
13:14 2,627.32 2,627.51 2,627.32 2,627.51 0.0K
13:15 2,627.41 2,627.48 2,627.41 2,627.42 0.0K
13:16 2,627.59 2,628.87 2,627.59 2,628.87 0.0K
13:17 2,629.15 2,629.40 2,629.15 2,629.40 0.0K
13:18 2,629.35 2,629.35 2,629.09 2,629.17 0.0K
13:19 2,629.26 2,629.31 2,629.11 2,629.11 0.0K
13:20 2,629.09 2,629.17 2,628.91 2,628.91 0.0K
13:21 2,628.53 2,629.20 2,628.47 2,629.20 0.0K
13:22 2,629.23 2,629.85 2,629.21 2,629.85 0.0K
13:23 2,630.50 2,631.62 2,630.50 2,631.62 0.0K
13:24 2,631.74 2,632.16 2,631.71 2,632.16 0.0K
13:25 2,632.05 2,632.71 2,632.05 2,632.71 0.0K
13:26 2,632.58 2,632.58 2,632.50 2,632.54 0.0K
13:27 2,632.44 2,632.44 2,632.33 2,632.33 0.0K
13:28 2,632.26 2,632.33 2,632.09 2,632.09 0.0K
13:29 2,631.90 2,631.90 2,631.37 2,631.37 0.0K
13:30 2,631.27 2,632.10 2,631.26 2,632.10 0.0K
13:31 2,632.15 2,632.42 2,632.15 2,632.31 0.0K
13:32 2,632.30 2,632.30 2,631.57 2,631.57 0.0K
13:33 2,631.50 2,631.57 2,631.50 2,631.57 0.0K
13:34 2,631.61 2,631.66 2,631.59 2,631.59 0.0K
13:35 2,631.43 2,631.43 2,631.28 2,631.28 0.0K
13:36 2,631.22 2,631.22 2,631.03 2,631.10 0.0K
13:37 2,631.06 2,631.17 2,630.89 2,631.17 0.0K
13:38 2,631.14 2,631.14 2,630.80 2,630.80 0.0K
13:39 2,630.44 2,630.66 2,630.43 2,630.43 0.0K
13:40 2,630.37 2,630.48 2,630.30 2,630.30 0.0K
13:41 2,630.58 2,630.58 2,629.90 2,629.90 0.0K
13:42 2,630.28 2,631.00 2,630.28 2,630.93 0.0K
13:43 2,631.14 2,631.21 2,631.14 2,631.19 0.0K
13:44 2,631.17 2,631.47 2,631.17 2,631.47 0.0K
13:45 2,631.19 2,631.19 2,630.64 2,630.64 0.0K
13:46 2,630.57 2,630.57 2,629.56 2,629.56 0.0K
13:47 2,629.58 2,629.58 2,629.50 2,629.50 0.0K
13:48 2,629.61 2,629.83 2,629.61 2,629.68 0.0K
13:49 2,629.79 2,629.79 2,629.40 2,629.40 0.0K
13:50 2,629.19 2,629.20 2,629.13 2,629.18 0.0K
13:51 2,629.00 2,629.00 2,628.51 2,628.51 0.0K
13:52 2,628.50 2,629.42 2,628.50 2,629.42 0.0K
13:53 2,629.50 2,630.72 2,629.50 2,630.63 0.0K
13:54 2,630.84 2,630.84 2,629.95 2,629.95 0.0K
13:55 2,629.94 2,630.10 2,629.87 2,630.10 0.0K
13:56 2,630.01 2,630.01 2,629.64 2,629.64 0.0K
13:57 2,629.67 2,630.13 2,629.67 2,630.13 0.0K
13:58 2,630.44 2,630.63 2,630.44 2,630.63 0.0K
13:59 2,630.64 2,631.57 2,630.64 2,631.57 0.0K
14:00 2,631.88 2,632.10 2,631.82 2,632.10 0.0K
14:01 2,632.30 2,632.30 2,632.06 2,632.06 0.0K
14:02 2,631.86 2,631.86 2,631.51 2,631.51 0.0K
14:03 2,631.22 2,631.72 2,631.15 2,631.72 0.0K
14:04 2,631.79 2,631.93 2,631.79 2,631.82 0.0K
14:05 2,631.54 2,631.54 2,630.99 2,630.99 0.0K
14:06 2,630.64 2,630.64 2,630.12 2,630.55 0.0K
14:07 2,630.39 2,630.39 2,629.98 2,630.14 0.0K
14:08 2,629.98 2,629.98 2,629.35 2,629.35 0.0K
14:09 2,629.41 2,629.46 2,629.37 2,629.37 0.0K
14:10 2,629.25 2,629.25 2,628.42 2,628.57 0.0K
14:11 2,628.41 2,628.70 2,628.34 2,628.70 0.0K
14:12 2,628.89 2,629.24 2,628.84 2,629.24 0.0K
14:13 2,629.22 2,629.78 2,629.22 2,629.78 0.0K
14:14 2,629.64 2,629.80 2,629.46 2,629.80 0.0K
14:15 2,630.11 2,631.26 2,630.11 2,631.26 0.0K
14:16 2,631.38 2,631.68 2,631.38 2,631.44 0.0K
14:17 2,631.68 2,631.80 2,631.68 2,631.77 0.0K
14:18 2,631.91 2,632.25 2,631.86 2,632.25 0.0K
14:19 2,632.38 2,632.56 2,632.36 2,632.36 0.0K
14:20 2,632.37 2,632.37 2,632.12 2,632.12 0.0K
14:21 2,631.97 2,632.48 2,631.97 2,632.48 0.0K
14:22 2,632.71 2,632.71 2,632.41 2,632.41 0.0K
14:23 2,632.27 2,632.27 2,631.50 2,631.50 0.0K
14:24 2,631.46 2,631.80 2,631.33 2,631.80 0.0K
14:25 2,630.93 2,632.07 2,630.93 2,632.07 0.0K
14:26 2,632.02 2,632.66 2,632.02 2,632.66 0.0K
14:27 2,632.53 2,632.53 2,632.43 2,632.44 0.0K
14:28 2,632.32 2,632.32 2,631.81 2,631.81 0.0K
14:29 2,631.86 2,631.86 2,631.77 2,631.85 0.0K
14:30 2,631.88 2,632.61 2,631.88 2,632.61 0.0K
14:31 2,633.29 2,633.64 2,633.29 2,633.60 0.0K
14:32 2,633.58 2,633.65 2,633.43 2,633.65 0.0K
14:33 2,633.52 2,633.62 2,633.21 2,633.21 0.0K
14:34 2,633.15 2,633.66 2,633.15 2,633.56 0.0K
14:35 2,633.36 2,633.40 2,633.34 2,633.40 0.0K
14:36 2,633.36 2,633.64 2,633.36 2,633.64 0.0K
14:37 2,633.72 2,633.72 2,632.94 2,632.94 0.0K
14:38 2,632.87 2,632.87 2,631.97 2,631.97 0.0K
14:39 2,631.97 2,632.09 2,631.89 2,631.97 0.0K
14:40 2,631.92 2,632.25 2,631.92 2,632.25 0.0K
14:41 2,632.24 2,632.24 2,631.89 2,631.89 0.0K
14:42 2,631.83 2,631.99 2,631.55 2,631.55 0.0K
14:43 2,631.35 2,631.60 2,631.26 2,631.60 0.0K
14:44 2,631.68 2,632.16 2,631.68 2,632.16 0.0K
14:45 2,632.14 2,632.32 2,631.99 2,631.99 0.0K
14:46 2,632.17 2,632.17 2,631.51 2,631.51 0.0K
14:47 2,631.59 2,632.25 2,631.59 2,632.07 0.0K
14:48 2,631.96 2,632.21 2,631.96 2,632.11 0.0K
14:49 2,632.43 2,632.94 2,632.43 2,632.77 0.0K
14:50 2,632.85 2,632.98 2,632.64 2,632.64 0.0K
14:51 2,632.20 2,632.46 2,632.20 2,632.29 0.0K
14:52 2,632.31 2,632.31 2,631.39 2,631.39 0.0K
14:53 2,631.06 2,631.90 2,631.06 2,631.90 0.0K
14:54 2,632.10 2,632.32 2,632.06 2,632.32 0.0K
14:55 2,632.54 2,633.48 2,632.54 2,633.48 0.0K
14:56 2,633.93 2,634.53 2,633.93 2,634.53 0.0K
14:57 2,634.54 2,634.54 2,634.49 2,634.49 0.0K
14:58 2,634.43 2,634.65 2,634.43 2,634.49 0.0K
14:59 2,634.50 2,634.88 2,634.50 2,634.88 0.0K
15:00 2,634.59 2,634.59 2,634.35 2,634.56 0.0K
15:01 2,634.91 2,634.96 2,634.25 2,634.25 0.0K
15:02 2,634.25 2,634.25 2,633.57 2,633.57 0.0K
15:03 2,633.46 2,633.58 2,633.46 2,633.46 0.0K
15:04 2,633.30 2,633.44 2,633.24 2,633.44 0.0K
15:05 2,633.43 2,633.56 2,633.26 2,633.56 0.0K
15:06 2,633.49 2,633.49 2,633.01 2,633.01 0.0K
15:07 2,632.72 2,632.72 2,631.74 2,631.74 0.0K
15:08 2,631.60 2,631.60 2,631.40 2,631.40 0.0K
15:09 2,631.16 2,631.16 2,630.25 2,630.25 0.0K
15:10 2,629.82 2,629.82 2,628.43 2,628.43 0.0K
15:11 2,628.32 2,630.27 2,628.32 2,630.27 0.0K
15:12 2,630.39 2,630.54 2,630.31 2,630.31 0.0K
15:13 2,630.33 2,630.85 2,630.33 2,630.72 0.0K
15:14 2,630.66 2,630.99 2,630.66 2,630.96 0.0K
15:15 2,630.33 2,630.33 2,629.63 2,629.63 0.0K
15:16 2,629.36 2,629.36 2,629.03 2,629.03 0.0K
15:17 2,629.11 2,629.16 2,628.80 2,628.80 0.0K
15:18 2,628.92 2,629.31 2,628.79 2,629.31 0.0K
15:19 2,629.38 2,629.38 2,629.16 2,629.25 0.0K
15:20 2,629.52 2,629.65 2,629.30 2,629.30 0.0K
15:21 2,629.26 2,629.32 2,628.94 2,628.94 0.0K
15:22 2,628.73 2,628.73 2,628.14 2,628.14 0.0K
15:23 2,628.51 2,630.05 2,628.51 2,630.05 0.0K
15:24 2,630.24 2,630.24 2,630.09 2,630.09 0.0K
15:25 2,630.00 2,630.08 2,629.69 2,630.08 0.0K
15:26 2,630.13 2,630.13 2,629.31 2,629.31 0.0K
15:27 2,629.24 2,629.24 2,628.34 2,628.34 0.0K
15:28 2,628.68 2,628.68 2,628.21 2,628.21 0.0K
15:29 2,628.14 2,628.14 2,628.02 2,628.07 0.0K
15:30 2,628.12 2,628.54 2,628.12 2,628.39 0.0K
15:31 2,628.03 2,628.06 2,627.78 2,628.06 0.0K
15:32 2,628.50 2,629.02 2,628.50 2,629.02 0.0K
15:33 2,629.16 2,629.59 2,629.16 2,629.59 0.0K
15:34 2,629.86 2,630.90 2,629.67 2,630.90 0.0K
15:35 2,631.02 2,631.45 2,630.98 2,631.45 0.0K
15:36 2,631.36 2,631.36 2,631.07 2,631.07 0.0K
15:37 2,631.02 2,631.36 2,631.02 2,631.36 0.0K
15:38 2,631.30 2,631.30 2,630.61 2,630.71 0.0K
15:39 2,630.91 2,631.25 2,630.91 2,631.25 0.0K
15:40 2,631.57 2,632.03 2,631.57 2,632.03 0.0K
15:41 2,631.77 2,631.77 2,631.39 2,631.57 0.0K
15:42 2,631.56 2,631.99 2,631.56 2,631.57 0.0K
15:43 2,631.33 2,631.33 2,631.02 2,631.28 0.0K
15:44 2,631.39 2,631.75 2,631.34 2,631.34 0.0K
15:45 2,631.30 2,631.55 2,631.26 2,631.55 0.0K
15:46 2,631.87 2,631.87 2,630.76 2,630.76 0.0K
15:47 2,630.69 2,630.84 2,630.31 2,630.31 0.0K
15:48 2,630.08 2,630.15 2,629.69 2,629.69 0.0K
15:49 2,629.61 2,631.07 2,629.61 2,631.07 0.0K
15:50 2,631.09 2,631.87 2,631.09 2,631.87 0.0K
15:51 2,631.21 2,631.98 2,631.21 2,631.31 0.0K
15:52 2,630.66 2,630.66 2,629.61 2,629.61 0.0K
15:53 2,629.37 2,629.78 2,629.37 2,629.76 0.0K
15:54 2,629.89 2,630.28 2,629.56 2,629.56 0.0K
15:55 2,630.34 2,631.31 2,629.94 2,629.94 0.0K
15:56 2,630.05 2,630.39 2,629.27 2,629.27 0.0K
15:57 2,628.78 2,630.33 2,628.59 2,630.33 0.0K
15:58 2,630.24 2,630.24 2,630.01 2,630.18 0.0K
15:59 2,630.58 2,630.86 2,629.77 2,629.77 0.0K
16:00 2,630.18 2,630.18 2,629.91 2,630.06 0.0K
16:01 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:02 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:03 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:04 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:05 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:06 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:07 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:08 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:09 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:10 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:11 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:12 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:13 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:14 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:15 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:16 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:17 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:18 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:19 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
16:20 2,630.06 2,630.06 2,630.06 2,630.06 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,604.68 2,634.96 2,604.68 2,630.06 0.0M
2025-09-25 2,610.25 2,620.53 2,603.86 2,604.35 0.0M
2025-09-24 2,633.62 2,633.62 2,609.20 2,616.52 0.0M
2025-09-23 2,612.94 2,637.67 2,612.66 2,633.62 0.0M
2025-09-22 2,602.67 2,618.96 2,589.29 2,612.94 0.0M
2025-09-19 2,611.41 2,618.73 2,602.53 2,602.67 0.0M
2025-09-18 2,612.83 2,623.20 2,603.60 2,610.94 0.0M
2025-09-17 2,614.71 2,648.87 2,609.95 2,611.46 0.0M
2025-09-16 2,630.54 2,635.54 2,609.24 2,614.71 0.0M
2025-09-15 2,642.09 2,648.61 2,622.68 2,628.56 0.0M
2025-09-12 2,648.73 2,651.96 2,634.04 2,636.60 0.0M
2025-09-11 2,605.58 2,652.41 2,605.58 2,648.73 0.0M
2025-09-10 2,606.60 2,625.77 2,602.70 2,605.19 0.0M
2025-09-09 2,605.31 2,607.09 2,591.39 2,606.60 0.0M
2025-09-08 2,621.54 2,621.54 2,581.61 2,603.76 0.0M
2025-09-05 2,598.36 2,634.25 2,598.36 2,621.54 0.0M
2025-09-04 2,582.51 2,603.51 2,573.11 2,597.81 0.0M
2025-09-03 2,584.42 2,590.88 2,572.42 2,582.51 0.0M
2025-09-02 2,631.20 2,631.20 2,575.84 2,584.42 0.0M
2025-08-29 2,613.17 2,632.29 2,613.17 2,630.65 0.0M
2025-08-28 2,621.47 2,622.98 2,600.80 2,613.17 0.0M
2025-08-27 2,606.72 2,629.14 2,606.72 2,621.47 0.0M
2025-08-26 2,613.89 2,620.31 2,598.09 2,606.72 0.0M
2025-08-25 2,629.95 2,634.04 2,608.89 2,613.89 0.0M
2025-08-22 2,591.31 2,646.92 2,591.31 2,629.95 0.0M
2025-08-21 2,600.76 2,601.23 2,581.58 2,591.31 0.0M
2025-08-20 2,590.92 2,624.42 2,590.92 2,600.41 0.0M
2025-08-19 2,543.69 2,589.87 2,543.69 2,589.72 0.0M
2025-08-18 2,569.64 2,573.06 2,543.68 2,543.69 0.0M
2025-08-15 2,552.25 2,577.94 2,552.25 2,569.64 0.0M
2025-08-14 2,573.00 2,573.00 2,533.30 2,552.25 0.0M
2025-08-13 2,552.66 2,575.91 2,549.24 2,573.00 0.0M
2025-08-12 2,541.41 2,552.90 2,526.07 2,552.66 0.0M
2025-08-11 2,555.01 2,556.38 2,540.32 2,540.37 0.0M
2025-08-08 2,580.91 2,586.73 2,551.34 2,555.01 0.0M
2025-08-07 2,568.49 2,584.25 2,561.11 2,580.91 0.0M
2025-08-06 2,591.69 2,598.73 2,567.71 2,568.49 0.0M
2025-08-05 2,584.13 2,600.55 2,572.42 2,591.69 0.0M
2025-08-04 2,564.47 2,594.13 2,564.47 2,584.13 0.0M
2025-08-01 2,570.59 2,597.77 2,546.29 2,564.47 0.0M
2025-07-31 2,615.75 2,615.75 2,566.98 2,569.96 0.0M
2025-07-30 2,660.07 2,660.07 2,599.49 2,615.75 0.0M
2025-07-29 2,620.63 2,662.98 2,615.26 2,660.07 0.0M
2025-07-28 2,669.75 2,669.75 2,619.29 2,620.63 0.0M
2025-07-25 2,670.95 2,674.64 2,642.11 2,669.75 0.0M
2025-07-24 2,678.94 2,686.08 2,669.08 2,670.95 0.0M
2025-07-23 2,681.45 2,685.97 2,669.20 2,678.94 0.0M
2025-07-22 2,634.39 2,683.92 2,634.39 2,681.45 0.0M
2025-07-21 2,628.77 2,655.34 2,628.77 2,634.39 0.0M
2025-07-18 2,618.47 2,635.69 2,616.68 2,628.77 0.0M
2025-07-17 2,621.77 2,627.61 2,607.34 2,618.47 0.0M
2025-07-16 2,594.76 2,624.58 2,594.76 2,621.77 0.0M
2025-07-15 2,627.70 2,628.62 2,587.47 2,594.76 0.0M
2025-07-14 2,610.19 2,628.42 2,606.44 2,627.15 0.0M
2025-07-11 2,613.42 2,616.19 2,587.87 2,610.19 0.0M
2025-07-10 2,603.44 2,631.30 2,597.54 2,613.42 0.0M
2025-07-09 2,605.36 2,610.73 2,593.06 2,603.00 0.0M
2025-07-08 2,609.02 2,616.11 2,594.30 2,605.36 0.0M
2025-07-07 2,631.08 2,648.13 2,595.31 2,609.02 0.0M
2025-07-03 2,626.91 2,640.11 2,617.93 2,631.08 0.0M
2025-07-02 2,623.06 2,632.36 2,604.90 2,626.91 0.0M
2025-07-01 2,610.23 2,644.54 2,599.36 2,623.06 0.0M
2025-06-30 2,592.97 2,609.55 2,556.90 2,609.27 0.0M
2025-06-27 2,577.71 2,614.54 2,575.81 2,589.23 0.0M
2025-06-26 2,593.91 2,593.91 2,544.24 2,577.38 0.0M
2025-06-25 2,662.66 2,662.66 2,592.04 2,593.40 0.0M
2025-06-24 2,653.59 2,673.41 2,641.40 2,662.66 0.0M
2025-06-23 2,616.57 2,654.96 2,616.57 2,652.87 0.0M
2025-06-20 2,619.71 2,640.55 2,613.31 2,616.57 0.0M
2025-06-18 2,614.94 2,637.17 2,604.91 2,619.71 0.0M
2025-06-17 2,618.33 2,627.38 2,600.67 2,613.61 0.0M
2025-06-16 2,616.56 2,646.37 2,607.72 2,616.31 0.0M
2025-06-13 2,640.12 2,640.12 2,595.57 2,614.38 0.0M
2025-06-12 2,622.86 2,638.72 2,618.27 2,636.00 0.0M
2025-06-11 2,639.93 2,650.19 2,611.29 2,621.67 0.0M
2025-06-10 2,621.72 2,640.35 2,621.72 2,639.54 0.0M
2025-06-09 2,621.74 2,638.31 2,601.37 2,621.72 0.0M
2025-06-06 2,612.13 2,634.19 2,606.43 2,620.20 0.0M
2025-06-05 2,617.50 2,625.43 2,602.82 2,611.58 0.0M
2025-06-04 2,611.52 2,628.88 2,597.69 2,617.50 0.0M
2025-06-03 2,624.73 2,624.73 2,593.02 2,611.52 0.0M
2025-06-02 2,621.54 2,625.15 2,577.32 2,624.73 0.0M
2025-05-30 2,615.62 2,627.01 2,594.88 2,620.92 0.0M
2025-05-29 2,589.55 2,626.47 2,588.32 2,615.62 0.0M
2025-05-28 2,590.56 2,592.05 2,572.18 2,589.55 0.0M
2025-05-27 2,548.85 2,598.37 2,548.85 2,590.56 0.0M
2025-05-23 2,548.45 2,556.48 2,533.61 2,548.85 0.0M
2025-05-22 2,560.48 2,564.93 2,529.12 2,548.45 0.0M
2025-05-21 2,626.11 2,626.11 2,558.21 2,560.12 0.0M
2025-05-20 2,637.60 2,637.60 2,616.92 2,624.99 0.0M
2025-05-19 2,630.67 2,639.02 2,608.16 2,637.60 0.0M
2025-05-16 2,596.73 2,631.69 2,594.40 2,630.67 0.0M
2025-05-15 2,548.17 2,597.17 2,548.17 2,596.73 0.0M
2025-05-14 2,570.87 2,570.87 2,534.92 2,548.17 0.0M
2025-05-13 2,605.21 2,607.16 2,559.66 2,569.88 0.0M
2025-05-12 2,608.73 2,629.81 2,593.66 2,605.21 0.0M
2025-05-09 2,590.58 2,616.45 2,586.32 2,608.73 0.0M
2025-05-08 2,608.36 2,617.80 2,588.82 2,590.58 0.0M
2025-05-07 2,610.08 2,630.10 2,605.16 2,608.36 0.0M
2025-05-06 2,626.99 2,630.11 2,596.35 2,610.08 0.0M
2025-05-05 2,631.12 2,640.52 2,612.88 2,626.99 0.0M
2025-05-02 2,599.18 2,637.73 2,599.18 2,631.12 0.0M
2025-05-01 2,589.17 2,619.98 2,582.55 2,599.18 0.0M
2025-04-30 2,563.36 2,594.32 2,538.90 2,588.58 0.0M
2025-04-29 2,547.33 2,575.24 2,541.80 2,563.36 0.0M
2025-04-28 2,527.99 2,551.66 2,522.95 2,547.33 0.0M
2025-04-25 2,527.00 2,539.41 2,512.28 2,527.99 0.0M
2025-04-24 2,522.15 2,545.62 2,511.38 2,527.00 0.0M
2025-04-23 2,523.94 2,567.89 2,504.80 2,522.15 0.0M
2025-04-22 2,475.73 2,533.46 2,475.73 2,523.94 0.0M
2025-04-21 2,525.56 2,525.56 2,444.01 2,475.73 0.0M
2025-04-17 2,483.31 2,544.87 2,483.31 2,525.56 0.0M
2025-04-16 2,485.70 2,515.26 2,469.41 2,483.31 0.0M
2025-04-15 2,481.57 2,502.37 2,474.23 2,485.70 0.0M
2025-04-14 2,430.59 2,494.62 2,430.59 2,481.03 0.0M
2025-04-11 2,396.25 2,433.49 2,352.94 2,430.59 0.0M
2025-04-10 2,444.21 2,448.55 2,336.39 2,394.37 0.0M
2025-04-09 2,309.76 2,451.86 2,227.07 2,443.80 0.0M
2025-04-08 2,368.61 2,424.14 2,283.83 2,309.76 0.0M
2025-04-07 2,434.88 2,459.04 2,318.06 2,368.61 0.0M
2025-04-04 2,551.22 2,551.22 2,433.24 2,434.88 0.0M
2025-04-03 2,620.84 2,620.84 2,542.98 2,551.22 0.0M
2025-04-02 2,609.61 2,625.62 2,591.80 2,620.84 0.0M
2025-04-01 2,607.85 2,621.68 2,576.78 2,609.61 0.0M
2025-03-31 2,584.11 2,622.88 2,584.11 2,606.97 0.0M
2025-03-28 2,577.03 2,589.59 2,562.76 2,579.92 0.0M
2025-03-27 2,584.74 2,608.03 2,569.81 2,576.71 0.0M
2025-03-26 2,569.57 2,592.99 2,569.49 2,584.24 0.0M
2025-03-25 2,603.88 2,603.88 2,553.47 2,569.57 0.0M
2025-03-24 2,571.21 2,610.65 2,571.21 2,603.88 0.0M
2025-03-21 2,595.31 2,595.31 2,555.81 2,571.21 0.0M
2025-03-20 2,599.39 2,609.68 2,585.27 2,595.31 0.0M
2025-03-19 2,598.95 2,617.75 2,576.89 2,598.08 0.0M
2025-03-18 2,609.60 2,624.37 2,587.55 2,598.95 0.0M
2025-03-17 2,566.90 2,616.78 2,566.90 2,607.80 0.0M
2025-03-14 2,521.05 2,567.06 2,521.05 2,566.23 0.0M
2025-03-13 2,565.73 2,581.64 2,512.80 2,516.38 0.0M
2025-03-12 2,577.66 2,585.63 2,555.31 2,564.21 0.0M
2025-03-11 2,604.76 2,619.21 2,560.79 2,577.28 0.0M
2025-03-10 2,630.79 2,656.44 2,592.74 2,604.76 0.0M
2025-03-07 2,610.75 2,639.48 2,601.37 2,629.09 0.0M
2025-03-06 2,678.72 2,678.72 2,604.58 2,610.22 0.0M
2025-03-05 2,654.28 2,685.38 2,632.16 2,678.72 0.0M
2025-03-04 2,690.98 2,712.67 2,651.20 2,654.28 0.0M
2025-03-03 2,670.54 2,702.71 2,670.21 2,690.98 0.0M
2025-02-28 2,648.42 2,675.83 2,641.90 2,669.96 0.0M
2025-02-27 2,633.13 2,661.58 2,630.13 2,648.42 0.0M
2025-02-26 2,652.83 2,658.28 2,625.56 2,633.13 0.0M
2025-02-25 2,620.19 2,662.52 2,620.19 2,651.79 0.0M
2025-02-24 2,609.50 2,635.10 2,596.91 2,619.21 0.0M
2025-02-21 2,625.81 2,626.44 2,594.52 2,609.50 0.0M
2025-02-20 2,607.76 2,629.93 2,591.89 2,625.81 0.0M
2025-02-19 2,607.49 2,614.65 2,592.82 2,607.76 0.0M
2025-02-18 2,596.19 2,617.99 2,587.13 2,607.49 0.0M
2025-02-14 2,613.68 2,628.94 2,596.19 2,596.19 0.0M
2025-02-13 2,596.47 2,618.85 2,585.84 2,613.68 0.0M
2025-02-12 2,618.38 2,618.38 2,570.95 2,596.47 0.0M
2025-02-11 2,600.84 2,618.38 2,585.97 2,618.38 0.0M
2025-02-10 2,596.39 2,603.85 2,575.68 2,600.84 0.0M
2025-02-07 2,604.62 2,614.57 2,585.46 2,596.39 0.0M
2025-02-06 2,594.58 2,604.64 2,584.47 2,604.62 0.0M
2025-02-05 2,553.31 2,601.88 2,553.31 2,594.58 0.0M
2025-02-04 2,551.20 2,558.90 2,524.48 2,553.31 0.0M
2025-02-03 2,557.30 2,560.41 2,508.32 2,551.20 0.0M
2025-01-31 2,561.50 2,582.52 2,549.14 2,556.76 0.0M
2025-01-30 2,528.74 2,580.70 2,528.74 2,561.50 0.0M
2025-01-29 2,561.30 2,568.03 2,517.91 2,528.74 0.0M
2025-01-28 2,596.55 2,596.55 2,552.87 2,561.30 0.0M
2025-01-27 2,574.26 2,598.14 2,560.82 2,596.55 0.0M
2025-01-24 2,565.23 2,590.57 2,556.94 2,574.26 0.0M
2025-01-23 2,547.02 2,565.58 2,526.41 2,565.23 0.0M
2025-01-22 2,593.20 2,593.20 2,545.63 2,547.02 0.0M
2025-01-21 2,548.97 2,595.33 2,548.97 2,593.20 0.0M
2025-01-17 2,550.71 2,565.37 2,548.89 2,548.97 0.0M
2025-01-16 2,494.92 2,552.25 2,494.17 2,550.71 0.0M
2025-01-15 2,494.72 2,556.05 2,492.03 2,494.92 0.0M
2025-01-14 2,474.93 2,500.15 2,474.93 2,494.18 0.0M
2025-01-13 2,443.34 2,476.77 2,437.83 2,474.93 0.0M
2025-01-10 2,501.84 2,501.84 2,442.82 2,443.34 0.0M
2025-01-08 2,492.19 2,502.17 2,468.84 2,501.43 0.0M
2025-01-07 2,508.31 2,530.68 2,485.93 2,492.19 0.0M
2025-01-06 2,549.42 2,556.28 2,506.44 2,508.31 0.0M
2025-01-03 2,514.96 2,552.29 2,513.55 2,549.42 0.0M
2025-01-02 2,540.11 2,542.55 2,508.56 2,514.96 0.0M