DJ Apparel Retailers

DJUSRA
🏛️ usa →
1,867.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,816.31 1,816.31 1,813.39 1,813.79 196.3K
09:31 1,814.07 1,817.52 1,814.07 1,817.52 24.4K
09:32 1,816.98 1,818.20 1,815.76 1,817.30 20.7K
09:33 1,817.30 1,819.80 1,817.30 1,817.96 14.0K
09:34 1,817.99 1,817.99 1,816.17 1,817.50 19.2K
09:35 1,817.89 1,818.68 1,817.77 1,818.68 25.7K
09:36 1,819.27 1,819.73 1,818.87 1,819.73 12.4K
09:37 1,819.84 1,820.59 1,819.18 1,820.59 5.1K
09:38 1,820.57 1,820.93 1,819.73 1,820.23 6.5K
09:39 1,820.26 1,820.80 1,819.37 1,819.52 22.1K
09:40 1,819.29 1,820.97 1,818.77 1,820.96 21.5K
09:41 1,820.67 1,821.26 1,820.63 1,820.81 17.5K
09:42 1,820.81 1,821.15 1,820.81 1,821.09 7.4K
09:43 1,821.08 1,821.46 1,819.35 1,819.35 16.6K
09:44 1,819.35 1,820.95 1,819.35 1,820.55 119.0K
09:45 1,820.44 1,820.44 1,818.51 1,818.51 32.1K
09:46 1,818.50 1,818.50 1,816.85 1,816.85 15.4K
09:47 1,816.71 1,817.97 1,816.55 1,817.97 23.8K
09:48 1,818.33 1,818.59 1,816.55 1,816.55 23.1K
09:49 1,817.06 1,817.06 1,816.20 1,816.25 37.9K
09:50 1,816.23 1,817.27 1,816.23 1,816.81 19.9K
09:51 1,816.83 1,818.55 1,816.83 1,818.51 126.6K
09:52 1,818.51 1,818.60 1,818.06 1,818.07 131.4K
09:53 1,818.44 1,819.35 1,818.44 1,818.76 167.6K
09:54 1,818.80 1,818.80 1,818.25 1,818.52 23.9K
09:55 1,818.35 1,818.36 1,817.69 1,817.69 31.7K
09:56 1,817.67 1,817.67 1,817.01 1,817.44 29.3K
09:57 1,817.88 1,818.42 1,817.88 1,818.42 70.9K
09:58 1,819.10 1,819.64 1,819.10 1,819.27 12.4K
09:59 1,818.22 1,818.71 1,818.22 1,818.57 17.6K
10:00 1,818.26 1,818.26 1,816.63 1,817.02 32.8K
10:01 1,817.27 1,817.62 1,817.17 1,817.37 25.7K
10:02 1,817.44 1,817.56 1,816.85 1,817.27 33.2K
10:03 1,817.50 1,818.12 1,817.40 1,818.03 49.0K
10:04 1,817.21 1,817.76 1,817.21 1,817.23 76.3K
10:05 1,817.12 1,817.41 1,816.64 1,817.17 40.3K
10:06 1,817.19 1,817.94 1,817.19 1,817.75 30.9K
10:07 1,817.74 1,818.18 1,817.60 1,818.18 21.2K
10:08 1,818.16 1,819.05 1,818.09 1,818.11 47.3K
10:09 1,818.11 1,819.63 1,818.11 1,819.63 23.4K
10:10 1,819.68 1,821.10 1,819.55 1,820.90 21.4K
10:11 1,820.90 1,820.90 1,818.69 1,818.79 20.6K
10:12 1,818.69 1,818.86 1,817.90 1,817.90 13.5K
10:13 1,817.95 1,818.22 1,817.95 1,818.05 11.1K
10:14 1,818.23 1,818.26 1,817.62 1,817.62 41.2K
10:15 1,817.62 1,817.62 1,816.79 1,816.83 54.2K
10:16 1,816.72 1,816.94 1,816.61 1,816.61 64.3K
10:17 1,816.45 1,816.46 1,816.34 1,816.34 36.7K
10:18 1,816.34 1,816.34 1,815.51 1,816.16 87.7K
10:19 1,816.16 1,816.58 1,815.88 1,816.24 50.7K
10:20 1,816.34 1,816.35 1,815.42 1,815.42 24.5K
10:21 1,815.69 1,815.69 1,815.08 1,815.41 62.3K
10:22 1,815.41 1,815.42 1,814.72 1,815.09 101.1K
10:23 1,815.08 1,815.18 1,815.08 1,815.16 71.8K
10:24 1,815.36 1,815.73 1,815.36 1,815.73 29.0K
10:25 1,815.73 1,815.88 1,815.45 1,815.45 93.4K
10:26 1,815.27 1,815.27 1,814.43 1,814.63 95.8K
10:27 1,814.48 1,814.49 1,814.35 1,814.44 57.3K
10:28 1,814.44 1,814.87 1,814.40 1,814.86 63.9K
10:29 1,814.62 1,814.62 1,814.20 1,814.20 52.4K
10:30 1,814.12 1,814.31 1,813.68 1,814.16 117.3K
10:31 1,814.15 1,814.20 1,813.55 1,813.66 63.9K
10:32 1,813.33 1,813.41 1,812.82 1,812.99 55.2K
10:33 1,813.14 1,813.18 1,813.14 1,813.15 43.9K
10:34 1,813.04 1,813.26 1,812.56 1,813.24 53.1K
10:35 1,813.24 1,813.99 1,813.19 1,813.99 83.6K
10:36 1,814.00 1,814.04 1,813.60 1,813.60 68.1K
10:37 1,813.56 1,813.91 1,813.43 1,813.82 16.7K
10:38 1,813.82 1,814.26 1,813.64 1,814.19 25.1K
10:39 1,814.12 1,814.35 1,813.49 1,813.49 24.7K
10:40 1,813.49 1,814.20 1,813.43 1,814.06 26.2K
10:41 1,814.10 1,814.43 1,814.10 1,814.36 44.2K
10:42 1,814.32 1,814.32 1,814.00 1,814.28 46.4K
10:43 1,814.28 1,814.28 1,813.97 1,814.15 32.0K
10:44 1,814.21 1,814.63 1,814.09 1,814.59 26.0K
10:45 1,814.62 1,814.91 1,814.59 1,814.91 21.6K
10:46 1,814.87 1,815.40 1,814.86 1,815.39 17.2K
10:47 1,815.39 1,815.68 1,815.39 1,815.64 24.2K
10:48 1,815.32 1,815.32 1,814.71 1,814.71 94.2K
10:49 1,814.28 1,814.77 1,813.92 1,813.92 52.0K
10:50 1,813.92 1,814.56 1,813.64 1,814.56 45.5K
10:51 1,814.64 1,814.92 1,814.56 1,814.82 41.0K
10:52 1,814.85 1,815.53 1,814.85 1,815.47 48.3K
10:53 1,815.36 1,815.36 1,815.16 1,815.18 27.4K
10:54 1,815.18 1,815.18 1,814.64 1,814.91 14.9K
10:55 1,815.14 1,815.89 1,815.14 1,815.85 13.3K
10:56 1,815.55 1,815.65 1,815.52 1,815.63 9.0K
10:57 1,816.17 1,816.28 1,816.04 1,816.04 33.7K
10:58 1,815.68 1,815.68 1,815.04 1,815.33 20.1K
10:59 1,815.26 1,815.84 1,815.26 1,815.29 16.0K
11:00 1,815.47 1,815.57 1,814.72 1,815.57 21.0K
11:01 1,815.57 1,815.84 1,815.53 1,815.53 11.7K
11:02 1,815.47 1,815.47 1,814.90 1,814.90 31.7K
11:03 1,814.90 1,815.38 1,814.89 1,815.38 13.0K
11:04 1,815.52 1,815.53 1,815.45 1,815.45 27.0K
11:05 1,815.45 1,816.19 1,815.45 1,816.19 20.9K
11:06 1,816.19 1,816.84 1,816.15 1,816.83 6.9K
11:07 1,816.51 1,816.59 1,816.26 1,816.36 17.3K
11:08 1,816.09 1,816.18 1,815.36 1,815.36 29.0K
11:09 1,815.12 1,815.54 1,814.77 1,815.54 21.0K
11:10 1,815.46 1,815.88 1,815.45 1,815.85 22.4K
11:11 1,815.85 1,816.82 1,815.72 1,816.82 56.6K
11:12 1,816.82 1,817.29 1,816.77 1,817.29 24.9K
11:13 1,817.29 1,817.90 1,817.29 1,817.87 23.4K
11:14 1,817.97 1,818.63 1,817.97 1,818.63 25.2K
11:15 1,818.62 1,818.83 1,818.62 1,818.70 19.6K
11:16 1,818.70 1,818.74 1,817.90 1,817.90 44.8K
11:17 1,817.90 1,818.58 1,817.89 1,818.58 9.0K
11:18 1,818.56 1,818.70 1,818.21 1,818.35 12.6K
11:19 1,818.38 1,818.45 1,818.38 1,818.45 11.7K
11:20 1,818.45 1,818.92 1,818.45 1,818.92 9.9K
11:21 1,819.19 1,819.27 1,818.09 1,818.66 19.8K
11:22 1,818.66 1,818.66 1,818.48 1,818.53 10.4K
11:23 1,818.51 1,818.51 1,817.61 1,817.65 43.1K
11:24 1,817.66 1,817.72 1,817.61 1,817.70 6.0K
11:25 1,817.70 1,818.02 1,817.70 1,817.94 6.5K
11:26 1,817.94 1,817.95 1,816.37 1,816.37 48.9K
11:27 1,816.37 1,817.20 1,816.37 1,816.91 31.3K
11:28 1,816.90 1,816.90 1,816.27 1,816.72 13.1K
11:29 1,816.85 1,818.04 1,816.85 1,818.04 55.4K
11:30 1,818.04 1,818.05 1,817.59 1,817.59 14.9K
11:31 1,817.59 1,817.61 1,817.00 1,817.00 8.8K
11:32 1,816.81 1,816.81 1,816.10 1,816.10 9.3K
11:33 1,816.13 1,816.16 1,815.96 1,815.96 16.6K
11:34 1,815.86 1,815.88 1,815.42 1,815.43 31.1K
11:35 1,815.42 1,815.42 1,814.92 1,814.92 26.9K
11:36 1,814.82 1,814.94 1,814.82 1,814.89 29.3K
11:37 1,815.35 1,815.76 1,815.35 1,815.64 34.9K
11:38 1,815.45 1,815.82 1,815.41 1,815.82 36.8K
11:39 1,815.83 1,815.91 1,815.20 1,815.20 8.8K
11:40 1,815.31 1,815.31 1,814.63 1,814.66 66.1K
11:41 1,814.66 1,814.67 1,814.53 1,814.66 29.3K
11:42 1,814.78 1,814.78 1,814.68 1,814.68 18.1K
11:43 1,814.68 1,814.69 1,814.33 1,814.55 15.0K
11:44 1,814.34 1,814.53 1,814.33 1,814.36 33.1K
11:45 1,814.46 1,814.46 1,814.36 1,814.38 18.7K
11:46 1,814.42 1,814.48 1,814.10 1,814.39 28.0K
11:47 1,814.40 1,814.40 1,813.92 1,813.92 42.8K
11:48 1,814.17 1,814.48 1,814.14 1,814.24 40.1K
11:49 1,814.49 1,814.49 1,813.93 1,813.93 28.7K
11:50 1,813.93 1,814.31 1,813.44 1,814.06 12.3K
11:51 1,814.02 1,814.03 1,813.71 1,813.71 10.9K
11:52 1,813.69 1,813.85 1,813.57 1,813.58 10.1K
11:53 1,813.58 1,813.85 1,813.52 1,813.52 11.3K
11:54 1,813.37 1,813.47 1,812.62 1,812.63 18.7K
11:55 1,812.72 1,812.72 1,812.56 1,812.56 31.9K
11:56 1,812.56 1,813.09 1,812.56 1,813.09 37.1K
11:57 1,812.96 1,813.03 1,812.37 1,812.38 21.6K
11:58 1,812.46 1,812.69 1,812.46 1,812.57 34.7K
11:59 1,812.59 1,812.78 1,812.45 1,812.78 45.1K
12:00 1,812.86 1,812.86 1,812.51 1,812.51 19.1K
12:01 1,812.08 1,812.18 1,811.82 1,811.91 14.6K
12:02 1,811.91 1,812.20 1,811.75 1,812.20 8.7K
12:03 1,812.20 1,812.20 1,811.51 1,811.51 30.8K
12:04 1,811.19 1,811.37 1,810.80 1,811.37 29.0K
12:05 1,811.03 1,811.31 1,811.03 1,811.30 32.5K
12:06 1,811.29 1,811.30 1,811.02 1,811.10 25.1K
12:07 1,811.02 1,811.49 1,810.92 1,811.33 87.5K
12:08 1,811.35 1,812.70 1,811.35 1,812.70 32.0K
12:09 1,812.92 1,813.04 1,812.92 1,813.03 8.5K
12:10 1,813.01 1,813.09 1,812.73 1,812.76 26.7K
12:11 1,812.76 1,812.81 1,812.55 1,812.56 10.8K
12:12 1,812.62 1,812.91 1,812.62 1,812.91 4.4K
12:13 1,813.15 1,813.15 1,813.02 1,813.02 21.1K
12:14 1,812.98 1,812.98 1,812.73 1,812.77 27.4K
12:15 1,812.76 1,812.76 1,812.30 1,812.32 25.4K
12:16 1,812.33 1,812.43 1,812.25 1,812.28 18.9K
12:17 1,812.28 1,812.52 1,812.25 1,812.52 46.4K
12:18 1,812.50 1,812.53 1,812.33 1,812.35 80.2K
12:19 1,812.35 1,813.09 1,812.35 1,813.09 70.7K
12:20 1,813.09 1,813.94 1,813.09 1,813.94 29.4K
12:21 1,813.94 1,814.27 1,813.88 1,814.27 37.5K
12:22 1,814.26 1,814.45 1,814.00 1,814.00 28.0K
12:23 1,814.00 1,814.01 1,813.59 1,813.68 37.7K
12:24 1,813.68 1,813.68 1,812.88 1,812.88 44.9K
12:25 1,812.88 1,812.96 1,812.84 1,812.84 18.8K
12:26 1,813.06 1,813.27 1,813.01 1,813.26 21.8K
12:27 1,813.41 1,813.92 1,813.32 1,813.64 19.9K
12:28 1,813.64 1,813.64 1,813.32 1,813.32 9.7K
12:29 1,813.42 1,813.68 1,813.42 1,813.51 24.4K
12:30 1,813.69 1,814.15 1,813.69 1,814.15 15.5K
12:31 1,814.15 1,814.38 1,814.09 1,814.09 39.2K
12:32 1,814.08 1,814.57 1,814.08 1,814.36 85.8K
12:33 1,814.36 1,814.81 1,814.36 1,814.80 30.4K
12:34 1,814.91 1,815.31 1,814.91 1,815.31 29.8K
12:35 1,815.33 1,815.33 1,814.14 1,814.55 24.0K
12:36 1,814.79 1,814.79 1,814.17 1,814.17 7.7K
12:37 1,814.20 1,815.01 1,814.20 1,814.96 45.7K
12:38 1,814.94 1,815.16 1,814.76 1,815.06 22.8K
12:39 1,815.08 1,815.41 1,815.05 1,815.24 20.6K
12:40 1,814.97 1,814.97 1,814.52 1,814.52 12.9K
12:41 1,814.51 1,814.96 1,814.51 1,814.89 23.4K
12:42 1,814.74 1,815.19 1,814.74 1,815.15 10.2K
12:43 1,815.15 1,815.24 1,815.01 1,815.24 6.5K
12:44 1,815.67 1,815.67 1,815.65 1,815.66 9.5K
12:45 1,815.57 1,815.76 1,815.57 1,815.76 5.9K
12:46 1,815.87 1,816.07 1,815.70 1,816.07 21.7K
12:47 1,815.94 1,816.56 1,815.69 1,816.25 10.8K
12:48 1,816.29 1,816.52 1,816.22 1,816.48 7.3K
12:49 1,816.40 1,816.41 1,816.30 1,816.32 24.0K
12:50 1,816.32 1,816.32 1,816.05 1,816.09 10.6K
12:51 1,816.06 1,816.32 1,815.95 1,816.32 20.0K
12:52 1,816.32 1,816.32 1,816.06 1,816.06 15.1K
12:53 1,816.06 1,816.40 1,815.82 1,816.37 17.1K
12:54 1,816.28 1,816.69 1,816.28 1,816.40 24.8K
12:55 1,816.39 1,816.74 1,815.88 1,815.88 16.3K
12:56 1,814.75 1,815.16 1,814.65 1,814.93 26.0K
12:57 1,814.88 1,814.88 1,813.81 1,813.81 9.9K
12:58 1,813.81 1,814.13 1,813.56 1,813.69 17.1K
12:59 1,813.69 1,813.69 1,813.08 1,813.08 7.3K
13:00 1,813.04 1,813.18 1,812.45 1,812.46 11.9K
13:01 1,812.87 1,813.23 1,812.76 1,812.76 4.8K
13:02 1,812.76 1,813.11 1,812.29 1,812.29 16.0K
13:03 1,812.27 1,812.56 1,812.27 1,812.53 12.0K
13:04 1,812.27 1,812.55 1,812.27 1,812.33 40.5K
13:05 1,812.34 1,812.74 1,812.34 1,812.39 8.7K
13:06 1,812.42 1,812.61 1,812.42 1,812.58 12.1K
13:07 1,812.58 1,812.64 1,812.55 1,812.64 5.2K
13:08 1,812.64 1,812.64 1,812.29 1,812.40 4.4K
13:09 1,812.12 1,812.12 1,811.92 1,812.09 8.3K
13:10 1,812.17 1,812.17 1,811.67 1,811.67 8.4K
13:11 1,811.67 1,812.42 1,811.67 1,812.42 10.7K
13:12 1,812.48 1,812.92 1,812.48 1,812.89 11.1K
13:13 1,812.87 1,813.58 1,812.83 1,813.58 14.2K
13:14 1,813.58 1,813.58 1,812.82 1,812.83 16.6K
13:15 1,812.83 1,813.95 1,812.82 1,813.95 8.6K
13:16 1,813.95 1,813.95 1,813.68 1,813.86 20.7K
13:17 1,813.86 1,814.13 1,813.77 1,813.77 10.9K
13:18 1,814.03 1,814.03 1,813.67 1,813.67 12.6K
13:19 1,813.67 1,814.43 1,813.67 1,814.43 7.3K
13:20 1,814.06 1,814.31 1,814.06 1,814.14 14.0K
13:21 1,814.05 1,814.05 1,813.52 1,813.57 23.7K
13:22 1,813.58 1,813.58 1,813.26 1,813.45 20.0K
13:23 1,813.41 1,813.83 1,813.27 1,813.33 49.2K
13:24 1,813.33 1,813.54 1,813.17 1,813.54 18.7K
13:25 1,813.54 1,813.98 1,813.54 1,813.64 14.2K
13:26 1,813.94 1,814.66 1,813.94 1,814.66 18.2K
13:27 1,814.83 1,815.12 1,814.71 1,815.12 12.9K
13:28 1,815.08 1,815.64 1,814.67 1,815.46 41.7K
13:29 1,815.54 1,815.54 1,814.99 1,814.99 17.1K
13:30 1,814.99 1,815.65 1,814.99 1,815.65 26.1K
13:31 1,815.20 1,815.20 1,814.35 1,814.53 10.2K
13:32 1,814.53 1,814.86 1,814.50 1,814.50 13.4K
13:33 1,814.33 1,814.68 1,813.46 1,813.46 13.4K
13:34 1,813.79 1,814.19 1,813.56 1,813.93 12.2K
13:35 1,813.92 1,813.92 1,813.36 1,813.36 6.0K
13:36 1,813.36 1,814.40 1,813.35 1,814.40 17.2K
13:37 1,814.47 1,815.25 1,814.47 1,814.94 9.7K
13:38 1,815.39 1,815.71 1,815.05 1,815.69 15.6K
13:39 1,815.56 1,815.64 1,815.20 1,815.64 12.2K
13:40 1,815.66 1,816.93 1,815.66 1,816.84 14.4K
13:41 1,817.32 1,817.58 1,817.19 1,817.47 33.0K
13:42 1,817.69 1,817.84 1,817.38 1,817.76 10.6K
13:43 1,817.76 1,818.03 1,817.76 1,817.98 6.8K
13:44 1,817.98 1,818.40 1,817.98 1,818.02 14.7K
13:45 1,817.65 1,817.65 1,816.74 1,817.00 16.0K
13:46 1,817.00 1,817.67 1,816.89 1,817.54 15.5K
13:47 1,817.50 1,817.70 1,817.38 1,817.39 9.6K
13:48 1,817.67 1,819.05 1,817.67 1,819.05 9.5K
13:49 1,818.91 1,819.41 1,818.87 1,819.29 9.3K
13:50 1,818.83 1,818.93 1,818.58 1,818.58 10.7K
13:51 1,818.62 1,818.74 1,818.33 1,818.69 12.7K
13:52 1,818.69 1,818.80 1,818.65 1,818.80 16.4K
13:53 1,818.80 1,819.42 1,818.37 1,819.42 18.6K
13:54 1,819.42 1,819.49 1,819.25 1,819.32 8.3K
13:55 1,819.32 1,819.61 1,818.95 1,818.95 16.4K
13:56 1,818.84 1,818.84 1,818.58 1,818.62 30.4K
13:57 1,818.81 1,819.34 1,818.70 1,819.21 20.6K
13:58 1,819.35 1,819.43 1,819.10 1,819.36 17.3K
13:59 1,819.08 1,819.41 1,819.06 1,819.41 10.4K
14:00 1,818.80 1,818.80 1,818.14 1,818.17 14.6K
14:01 1,818.18 1,818.53 1,817.74 1,818.53 33.7K
14:02 1,818.53 1,818.70 1,818.51 1,818.51 10.4K
14:03 1,818.51 1,818.51 1,818.04 1,818.14 9.4K
14:04 1,818.13 1,818.13 1,817.38 1,817.47 22.6K
14:05 1,817.54 1,817.54 1,817.04 1,817.10 37.5K
14:06 1,817.10 1,817.85 1,817.10 1,817.85 17.4K
14:07 1,817.94 1,819.54 1,817.94 1,819.48 24.7K
14:08 1,819.88 1,820.21 1,819.88 1,820.16 7.6K
14:09 1,820.29 1,820.29 1,819.74 1,820.24 27.0K
14:10 1,820.24 1,820.24 1,819.71 1,819.80 16.9K
14:11 1,819.85 1,819.94 1,819.65 1,819.79 26.2K
14:12 1,819.56 1,819.83 1,819.56 1,819.77 26.2K
14:13 1,819.76 1,819.78 1,819.60 1,819.60 11.2K
14:14 1,819.60 1,819.60 1,818.83 1,818.83 21.4K
14:15 1,818.78 1,818.78 1,818.71 1,818.72 6.7K
14:16 1,818.67 1,818.79 1,818.11 1,818.79 29.0K
14:17 1,818.90 1,819.00 1,818.90 1,819.00 9.7K
14:18 1,819.00 1,819.42 1,819.00 1,819.24 15.8K
14:19 1,819.32 1,819.61 1,819.15 1,819.15 10.6K
14:20 1,819.45 1,819.78 1,818.88 1,819.35 19.0K
14:21 1,819.35 1,820.17 1,819.35 1,820.11 17.0K
14:22 1,820.11 1,820.25 1,820.09 1,820.17 31.9K
14:23 1,820.14 1,820.62 1,820.14 1,820.62 15.9K
14:24 1,820.45 1,820.99 1,820.45 1,820.84 21.1K
14:25 1,820.80 1,821.14 1,820.74 1,820.95 13.9K
14:26 1,820.95 1,821.10 1,820.72 1,820.73 13.6K
14:27 1,821.10 1,821.33 1,821.10 1,821.33 8.0K
14:28 1,821.33 1,821.48 1,821.11 1,821.36 16.5K
14:29 1,821.37 1,821.71 1,821.26 1,821.56 9.8K
14:30 1,821.42 1,821.71 1,821.31 1,821.46 15.9K
14:31 1,821.47 1,821.65 1,821.28 1,821.37 12.0K
14:32 1,821.45 1,822.13 1,821.45 1,822.13 20.0K
14:33 1,822.18 1,822.58 1,822.18 1,822.58 19.5K
14:34 1,822.58 1,822.58 1,821.47 1,821.47 24.0K
14:35 1,821.47 1,821.57 1,821.15 1,821.15 10.6K
14:36 1,820.97 1,821.08 1,820.64 1,820.85 30.3K
14:37 1,821.08 1,821.08 1,820.03 1,820.03 22.5K
14:38 1,820.15 1,820.43 1,820.02 1,820.43 7.3K
14:39 1,820.43 1,820.43 1,819.46 1,819.46 11.3K
14:40 1,819.56 1,819.79 1,819.42 1,819.42 6.9K
14:41 1,819.42 1,819.42 1,818.45 1,818.45 12.8K
14:42 1,818.45 1,819.29 1,818.35 1,819.29 14.7K
14:43 1,819.29 1,819.41 1,818.77 1,818.93 17.1K
14:44 1,818.93 1,818.94 1,818.38 1,818.38 11.6K
14:45 1,818.40 1,819.37 1,818.40 1,819.13 21.8K
14:46 1,819.13 1,819.15 1,818.98 1,819.13 10.9K
14:47 1,819.13 1,819.46 1,819.11 1,819.42 12.7K
14:48 1,819.42 1,819.42 1,819.12 1,819.23 8.6K
14:49 1,819.23 1,819.23 1,818.33 1,818.33 17.9K
14:50 1,817.97 1,818.14 1,817.72 1,817.72 12.0K
14:51 1,817.64 1,818.59 1,817.64 1,818.29 15.3K
14:52 1,818.29 1,818.29 1,817.81 1,818.05 7.5K
14:53 1,817.95 1,818.11 1,817.63 1,817.64 10.2K
14:54 1,817.64 1,817.96 1,817.51 1,817.51 22.3K
14:55 1,817.51 1,817.61 1,817.21 1,817.47 17.9K
14:56 1,817.48 1,817.58 1,817.15 1,817.33 21.6K
14:57 1,817.24 1,817.24 1,816.54 1,816.59 15.3K
14:58 1,816.50 1,817.28 1,816.50 1,817.28 10.1K
14:59 1,817.27 1,817.54 1,817.27 1,817.43 18.2K
15:00 1,817.67 1,818.86 1,817.57 1,818.86 24.4K
15:01 1,818.86 1,818.97 1,818.59 1,818.96 16.6K
15:02 1,818.96 1,818.96 1,817.97 1,817.97 18.3K
15:03 1,817.97 1,818.05 1,817.29 1,817.39 13.7K
15:04 1,817.64 1,817.85 1,817.64 1,817.76 7.9K
15:05 1,817.83 1,817.83 1,817.57 1,817.66 10.9K
15:06 1,817.66 1,817.78 1,817.39 1,817.74 17.2K
15:07 1,818.14 1,818.22 1,817.59 1,817.59 15.8K
15:08 1,817.56 1,817.93 1,816.90 1,816.98 27.3K
15:09 1,816.97 1,816.97 1,816.40 1,816.40 31.5K
15:10 1,816.45 1,816.45 1,816.07 1,816.30 22.1K
15:11 1,816.31 1,816.98 1,816.28 1,816.98 18.7K
15:12 1,816.97 1,817.06 1,816.86 1,816.87 21.0K
15:13 1,816.87 1,816.90 1,816.51 1,816.79 18.0K
15:14 1,816.75 1,817.39 1,816.75 1,817.38 24.0K
15:15 1,817.40 1,817.89 1,817.40 1,817.87 35.2K
15:16 1,817.88 1,817.98 1,817.78 1,817.96 19.1K
15:17 1,817.96 1,817.96 1,817.60 1,817.65 22.0K
15:18 1,817.65 1,817.65 1,817.41 1,817.46 18.6K
15:19 1,817.46 1,817.46 1,817.26 1,817.28 25.3K
15:20 1,817.28 1,817.34 1,816.06 1,816.06 21.8K
15:21 1,816.06 1,816.33 1,815.49 1,816.00 27.9K
15:22 1,816.05 1,816.34 1,816.05 1,816.27 16.0K
15:23 1,816.49 1,817.37 1,816.48 1,817.36 24.8K
15:24 1,817.17 1,818.14 1,817.17 1,818.14 17.8K
15:25 1,817.96 1,818.06 1,817.63 1,817.67 28.0K
15:26 1,817.68 1,817.71 1,816.94 1,817.12 26.2K
15:27 1,817.48 1,817.49 1,817.26 1,817.31 18.7K
15:28 1,817.41 1,817.61 1,817.41 1,817.58 13.1K
15:29 1,817.55 1,818.18 1,817.55 1,817.78 33.3K
15:30 1,817.87 1,818.15 1,816.74 1,816.74 24.1K
15:31 1,816.70 1,816.89 1,816.49 1,816.89 39.8K
15:32 1,816.87 1,817.05 1,816.78 1,816.78 37.4K
15:33 1,816.91 1,817.28 1,816.65 1,816.74 27.1K
15:34 1,816.52 1,816.92 1,816.45 1,816.92 36.7K
15:35 1,816.73 1,817.01 1,816.73 1,816.98 20.5K
15:36 1,816.89 1,816.96 1,816.66 1,816.79 37.7K
15:37 1,816.84 1,816.84 1,816.27 1,816.27 38.3K
15:38 1,816.17 1,816.33 1,815.76 1,816.06 29.7K
15:39 1,815.88 1,816.83 1,815.81 1,816.83 83.0K
15:40 1,816.82 1,816.82 1,815.65 1,815.73 29.4K
15:41 1,815.73 1,816.36 1,815.63 1,816.36 29.2K
15:42 1,816.34 1,816.98 1,816.34 1,816.98 27.8K
15:43 1,816.64 1,816.76 1,816.20 1,816.76 47.5K
15:44 1,816.76 1,816.76 1,816.50 1,816.55 42.2K
15:45 1,816.48 1,817.40 1,816.48 1,817.40 34.5K
15:46 1,817.39 1,818.44 1,817.36 1,818.35 42.0K
15:47 1,818.32 1,818.32 1,817.39 1,817.39 37.0K
15:48 1,817.38 1,817.38 1,816.82 1,816.92 40.7K
15:49 1,816.84 1,817.55 1,816.84 1,817.52 55.0K
15:50 1,818.39 1,819.19 1,818.39 1,819.06 114.3K
15:51 1,819.07 1,819.87 1,819.07 1,819.82 57.0K
15:52 1,819.84 1,820.74 1,819.84 1,820.47 75.9K
15:53 1,819.87 1,820.93 1,819.59 1,820.61 67.7K
15:54 1,820.52 1,821.16 1,820.52 1,820.56 89.1K
15:55 1,820.06 1,821.90 1,819.84 1,821.75 178.2K
15:56 1,821.66 1,822.11 1,820.63 1,820.63 167.3K
15:57 1,820.72 1,821.13 1,820.45 1,820.80 175.2K
15:58 1,821.01 1,821.41 1,820.69 1,820.99 276.8K
15:59 1,821.38 1,822.13 1,821.33 1,821.79 4,074.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,852.93 1,869.63 1,846.64 1,867.97 15.9M
2025-09-25 1,845.88 1,848.99 1,834.38 1,844.63 10.5M
2025-09-24 1,823.33 1,855.32 1,822.52 1,841.87 17.0M
2025-09-23 1,816.31 1,822.58 1,810.80 1,821.79 15.5M
2025-09-22 1,824.39 1,824.71 1,805.12 1,815.13 18.1M
2025-09-19 1,832.04 1,833.58 1,813.92 1,824.13 28.1M
2025-09-18 1,828.54 1,840.03 1,818.57 1,827.51 16.8M
2025-09-17 1,832.77 1,842.63 1,819.16 1,828.63 17.1M
2025-09-16 1,842.12 1,845.94 1,816.11 1,825.54 15.3M
2025-09-15 1,831.29 1,845.97 1,825.88 1,845.54 16.3M
2025-09-12 1,849.92 1,858.92 1,821.23 1,829.07 20.0M
2025-09-11 1,852.45 1,862.13 1,845.39 1,858.44 17.9M
2025-09-10 1,841.22 1,847.28 1,833.47 1,844.66 15.5M
2025-09-09 1,853.34 1,853.34 1,837.86 1,846.14 15.7M
2025-09-08 1,851.86 1,866.73 1,847.60 1,865.22 17.5M
2025-09-05 1,879.19 1,881.25 1,845.35 1,849.18 25.5M
2025-09-04 1,854.43 1,876.66 1,853.18 1,875.41 24.5M
2025-09-03 1,840.51 1,852.32 1,836.60 1,849.36 19.5M
2025-09-02 1,813.51 1,840.75 1,808.60 1,840.75 24.7M
2025-08-29 1,826.61 1,828.80 1,802.15 1,811.71 35.3M
2025-08-28 1,835.84 1,842.55 1,815.82 1,823.09 32.6M
2025-08-27 1,810.48 1,824.90 1,805.49 1,820.86 20.1M
2025-08-26 1,798.49 1,809.42 1,789.10 1,808.76 21.4M
2025-08-25 1,800.18 1,809.71 1,788.78 1,796.30 20.1M
2025-08-22 1,829.81 1,835.77 1,799.26 1,805.25 25.6M
2025-08-21 1,796.66 1,820.88 1,790.29 1,806.60 22.4M
2025-08-20 1,875.70 1,889.65 1,810.86 1,815.47 26.9M
2025-08-19 1,771.77 1,794.20 1,770.85 1,786.73 18.7M
2025-08-18 1,773.06 1,781.54 1,764.10 1,768.16 17.5M
2025-08-15 1,774.72 1,780.32 1,761.05 1,767.42 13.8M
2025-08-14 1,781.31 1,786.63 1,771.80 1,772.47 13.3M
2025-08-13 1,778.42 1,794.36 1,776.10 1,794.10 17.2M
2025-08-12 1,762.62 1,779.43 1,760.08 1,775.83 14.7M
2025-08-11 1,752.41 1,761.95 1,740.64 1,757.48 13.5M
2025-08-08 1,758.63 1,762.08 1,744.19 1,745.40 13.2M
2025-08-07 1,764.72 1,771.71 1,743.35 1,754.76 15.5M
2025-08-06 1,719.60 1,762.62 1,715.25 1,761.94 15.4M
2025-08-05 1,720.62 1,729.68 1,710.08 1,716.54 14.6M
2025-08-04 1,682.75 1,721.80 1,682.69 1,721.71 17.5M
2025-08-01 1,654.10 1,677.95 1,644.09 1,674.36 17.7M
2025-07-31 1,669.88 1,679.98 1,658.92 1,660.85 13.5M
2025-07-30 1,692.55 1,697.34 1,675.21 1,681.96 15.6M
2025-07-29 1,697.24 1,700.68 1,686.04 1,689.99 15.0M
2025-07-28 1,694.00 1,701.15 1,677.45 1,689.33 16.9M
2025-07-25 1,687.36 1,690.58 1,681.59 1,688.28 13.2M
2025-07-24 1,681.52 1,689.89 1,667.55 1,679.59 14.2M
2025-07-23 1,679.55 1,689.48 1,676.54 1,684.68 13.7M
2025-07-22 1,662.25 1,679.49 1,651.24 1,671.96 14.3M
2025-07-21 1,625.88 1,664.06 1,623.29 1,660.43 18.0M
2025-07-18 1,623.78 1,629.22 1,616.03 1,619.46 14.8M
2025-07-17 1,602.54 1,622.53 1,602.54 1,619.57 14.4M
2025-07-16 1,609.72 1,609.72 1,583.41 1,604.32 22.6M
2025-07-15 1,630.83 1,635.18 1,603.22 1,603.36 19.6M
2025-07-14 1,629.03 1,633.37 1,618.04 1,632.66 21.3M
2025-07-11 1,633.01 1,639.43 1,626.02 1,633.42 14.4M
2025-07-10 1,647.65 1,657.32 1,638.17 1,638.57 17.1M
2025-07-09 1,650.63 1,656.15 1,636.57 1,650.71 14.5M
2025-07-08 1,646.96 1,650.61 1,634.51 1,648.05 17.8M
2025-07-07 1,651.71 1,654.98 1,638.29 1,645.54 16.4M
2025-07-03 1,647.57 1,654.99 1,637.80 1,652.42 10.8M
2025-07-02 1,651.83 1,651.83 1,630.18 1,644.49 20.9M
2025-07-01 1,609.64 1,647.19 1,609.64 1,636.16 17.6M
2025-06-30 1,615.01 1,617.63 1,597.79 1,611.33 16.6M
2025-06-27 1,597.53 1,620.67 1,596.81 1,610.33 25.9M
2025-06-26 1,599.03 1,601.52 1,566.72 1,595.09 19.6M
2025-06-25 1,622.51 1,622.51 1,597.25 1,597.46 13.4M
2025-06-24 1,622.84 1,630.02 1,612.22 1,620.60 17.0M
2025-06-23 1,602.05 1,621.71 1,591.03 1,617.90 17.2M
2025-06-20 1,605.92 1,613.93 1,599.38 1,607.11 26.4M
2025-06-18 1,611.31 1,612.52 1,598.64 1,599.58 17.2M
2025-06-17 1,617.98 1,629.52 1,603.31 1,607.14 16.2M
2025-06-16 1,632.55 1,642.32 1,626.91 1,628.32 18.5M
2025-06-13 1,626.58 1,642.97 1,613.95 1,622.79 17.7M
2025-06-12 1,645.31 1,647.64 1,627.30 1,637.60 22.6M
2025-06-11 1,674.74 1,674.74 1,644.55 1,648.14 18.2M
2025-06-10 1,677.28 1,684.89 1,667.03 1,672.67 16.0M
2025-06-09 1,700.92 1,701.15 1,678.17 1,683.84 19.7M
2025-06-06 1,698.69 1,709.28 1,686.43 1,706.18 16.7M
2025-06-05 1,692.96 1,695.18 1,676.33 1,690.05 23.6M
2025-06-04 1,698.78 1,708.69 1,689.23 1,693.82 23.5M
2025-06-03 1,693.09 1,704.01 1,683.00 1,699.69 23.5M
2025-06-02 1,669.77 1,696.55 1,657.93 1,696.55 28.9M
2025-05-30 1,670.12 1,679.34 1,662.73 1,674.00 74.2M
2025-05-29 1,708.01 1,708.01 1,678.68 1,682.32 30.2M
2025-05-28 1,700.34 1,711.13 1,681.20 1,682.64 31.9M
2025-05-27 1,684.76 1,718.60 1,680.86 1,704.02 31.7M
2025-05-23 1,686.18 1,698.41 1,645.52 1,669.92 42.2M
2025-05-22 1,765.60 1,774.98 1,753.42 1,757.83 28.9M
2025-05-21 1,772.74 1,789.43 1,760.84 1,769.21 24.6M
2025-05-20 1,817.52 1,826.93 1,805.98 1,813.90 20.2M
2025-05-19 1,786.88 1,819.08 1,785.97 1,816.33 14.3M
2025-05-16 1,785.67 1,801.64 1,779.22 1,795.91 15.6M
2025-05-15 1,764.37 1,787.29 1,760.03 1,786.68 18.4M
2025-05-14 1,751.45 1,770.36 1,748.96 1,767.25 19.2M
2025-05-13 1,759.57 1,772.26 1,749.43 1,756.22 16.6M
2025-05-12 1,740.78 1,760.49 1,729.09 1,760.07 20.7M
2025-05-09 1,701.50 1,703.87 1,690.87 1,696.86 13.5M
2025-05-08 1,716.19 1,729.15 1,701.42 1,705.20 15.1M
2025-05-07 1,695.20 1,721.19 1,695.19 1,707.79 16.2M
2025-05-06 1,684.82 1,703.48 1,684.82 1,697.18 10.9M
2025-05-05 1,699.74 1,711.98 1,695.67 1,701.54 14.0M
2025-05-02 1,691.39 1,707.58 1,688.59 1,701.07 15.4M
2025-05-01 1,678.03 1,690.25 1,673.46 1,676.89 14.3M
2025-04-30 1,670.98 1,686.43 1,655.85 1,684.84 19.5M
2025-04-29 1,665.23 1,687.58 1,658.61 1,684.75 12.9M
2025-04-28 1,669.87 1,680.44 1,657.37 1,669.79 12.3M
2025-04-25 1,660.36 1,672.04 1,647.34 1,665.02 12.9M
2025-04-24 1,642.16 1,670.35 1,626.11 1,663.48 13.4M
2025-04-23 1,673.20 1,684.40 1,639.14 1,646.89 15.4M
2025-04-22 1,635.71 1,660.79 1,628.36 1,646.06 16.5M
2025-04-21 1,666.52 1,668.46 1,601.16 1,624.22 16.5M
2025-04-17 1,664.52 1,677.27 1,654.32 1,672.70 18.8M
2025-04-16 1,692.53 1,694.14 1,646.94 1,656.64 16.9M
2025-04-15 1,715.33 1,723.44 1,686.45 1,688.42 16.1M
2025-04-14 1,706.73 1,726.11 1,696.74 1,717.09 21.7M
2025-04-11 1,670.96 1,698.89 1,655.21 1,688.90 24.4M
2025-04-10 1,651.38 1,690.95 1,630.21 1,677.71 24.7M
2025-04-09 1,560.22 1,692.77 1,560.22 1,663.90 37.8M
2025-04-08 1,609.00 1,634.63 1,545.19 1,564.05 29.6M
2025-04-07 1,578.15 1,626.72 1,523.91 1,564.24 34.6M
2025-04-04 1,627.71 1,681.35 1,597.35 1,601.15 43.6M
2025-04-03 1,627.57 1,664.32 1,608.39 1,632.89 45.0M
2025-04-02 1,602.32 1,656.22 1,600.15 1,649.38 18.1M
2025-04-01 1,594.59 1,615.92 1,592.91 1,612.42 15.5M
2025-03-31 1,548.44 1,602.25 1,545.14 1,597.31 18.1M
2025-03-28 1,588.37 1,588.37 1,546.11 1,557.89 15.8M
2025-03-27 1,583.38 1,605.32 1,579.31 1,594.41 12.6M
2025-03-26 1,586.73 1,592.32 1,577.39 1,582.56 13.1M
2025-03-25 1,589.68 1,597.84 1,578.41 1,585.92 18.5M
2025-03-24 1,545.35 1,589.76 1,545.34 1,588.17 21.8M
2025-03-21 1,522.01 1,536.34 1,507.80 1,531.42 38.4M
2025-03-20 1,551.29 1,563.06 1,534.76 1,537.55 21.3M
2025-03-19 1,528.28 1,565.74 1,525.47 1,559.25 22.7M
2025-03-18 1,518.06 1,529.05 1,510.73 1,522.83 19.1M
2025-03-17 1,510.37 1,529.75 1,504.75 1,522.49 21.0M
2025-03-14 1,511.05 1,514.68 1,494.08 1,504.81 22.1M
2025-03-13 1,532.39 1,533.26 1,490.78 1,499.39 18.4M
2025-03-12 1,564.15 1,564.96 1,535.28 1,538.78 17.8M
2025-03-11 1,569.50 1,569.50 1,541.40 1,548.60 25.4M
2025-03-10 1,593.12 1,600.96 1,563.26 1,571.23 30.1M
2025-03-07 1,620.04 1,623.26 1,571.88 1,601.63 44.5M
2025-03-06 1,640.10 1,654.43 1,619.02 1,621.50 28.5M
2025-03-05 1,595.97 1,639.11 1,594.22 1,635.29 30.5M
2025-03-04 1,626.81 1,632.72 1,602.56 1,613.51 22.3M
2025-03-03 1,666.64 1,676.44 1,631.75 1,636.96 16.2M
2025-02-28 1,649.57 1,667.27 1,645.21 1,666.47 17.6M
2025-02-27 1,672.91 1,675.41 1,643.28 1,645.66 14.4M
2025-02-26 1,666.11 1,696.17 1,643.28 1,664.71 20.0M
2025-02-25 1,622.03 1,641.45 1,621.78 1,630.71 14.5M
2025-02-24 1,620.19 1,629.09 1,613.16 1,618.53 15.4M
2025-02-21 1,645.54 1,647.67 1,610.29 1,616.12 17.5M
2025-02-20 1,643.79 1,647.46 1,626.48 1,643.04 13.3M
2025-02-19 1,649.95 1,652.36 1,641.66 1,649.86 13.2M
2025-02-18 1,656.56 1,657.54 1,632.61 1,655.05 14.7M
2025-02-14 1,684.46 1,686.54 1,650.25 1,656.70 11.8M
2025-02-13 1,662.51 1,679.76 1,661.07 1,676.91 8.5M
2025-02-12 1,660.75 1,663.23 1,651.79 1,661.47 10.3M
2025-02-11 1,668.70 1,671.70 1,658.90 1,671.32 10.1M
2025-02-10 1,685.42 1,688.77 1,657.81 1,675.77 12.9M
2025-02-07 1,704.26 1,704.26 1,674.22 1,677.06 12.0M
2025-02-06 1,710.28 1,720.71 1,699.92 1,702.69 12.1M
2025-02-05 1,702.67 1,702.67 1,683.50 1,701.70 10.7M
2025-02-04 1,692.00 1,702.81 1,689.53 1,699.23 12.3M
2025-02-03 1,696.58 1,708.18 1,678.67 1,693.51 14.4M
2025-01-31 1,734.50 1,741.67 1,712.11 1,714.02 10.3M
2025-01-30 1,725.38 1,743.25 1,721.70 1,737.95 10.9M
2025-01-29 1,712.30 1,728.60 1,707.32 1,711.54 9.5M
2025-01-28 1,699.18 1,711.91 1,692.38 1,708.12 10.2M
2025-01-27 1,693.94 1,712.08 1,689.57 1,704.05 14.4M
2025-01-24 1,694.42 1,703.42 1,690.60 1,697.12 9.8M
2025-01-23 1,693.17 1,698.18 1,689.45 1,694.36 10.4M
2025-01-22 1,701.25 1,701.25 1,674.83 1,695.44 10.6M
2025-01-21 1,701.79 1,713.22 1,689.60 1,700.57 16.1M
2025-01-17 1,695.57 1,700.13 1,685.01 1,685.96 12.6M
2025-01-16 1,662.18 1,684.43 1,658.63 1,679.47 11.3M
2025-01-15 1,674.40 1,675.52 1,648.27 1,657.34 11.9M
2025-01-14 1,675.39 1,678.97 1,649.51 1,657.27 11.8M
2025-01-13 1,671.48 1,672.28 1,634.96 1,670.02 13.8M
2025-01-10 1,689.84 1,704.81 1,673.65 1,676.13 12.4M
2025-01-08 1,672.10 1,699.52 1,663.59 1,697.02 11.8M
2025-01-07 1,694.86 1,703.24 1,670.89 1,672.70 11.9M
2025-01-06 1,691.32 1,708.07 1,689.29 1,693.18 12.1M
2025-01-03 1,692.18 1,699.14 1,675.93 1,690.04 10.1M
2025-01-02 1,692.49 1,702.66 1,679.30 1,686.67 10.6M