DJ Automobiles

DJUSAU
🏛️ usa →
1,490.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,449.19 1,449.64 1,447.00 1,447.00 6,948.9K
09:31 1,447.03 1,458.67 1,446.24 1,458.67 1,715.4K
09:32 1,459.19 1,464.52 1,459.19 1,464.52 2,035.5K
09:33 1,464.12 1,466.94 1,463.70 1,466.94 1,307.9K
09:34 1,466.71 1,466.71 1,464.68 1,466.24 836.1K
09:35 1,465.72 1,471.10 1,465.72 1,469.84 1,408.2K
09:36 1,471.06 1,471.06 1,468.68 1,468.68 964.0K
09:37 1,468.86 1,471.27 1,465.84 1,466.83 1,134.2K
09:38 1,467.43 1,467.43 1,461.75 1,461.75 893.2K
09:39 1,461.86 1,462.59 1,456.31 1,456.31 653.1K
09:40 1,455.51 1,457.89 1,453.61 1,453.61 920.6K
09:41 1,452.36 1,455.74 1,452.36 1,454.75 806.7K
09:42 1,455.67 1,457.81 1,454.92 1,457.10 1,538.7K
09:43 1,458.56 1,460.95 1,453.11 1,453.11 942.2K
09:44 1,453.17 1,453.17 1,447.41 1,447.52 969.7K
09:45 1,447.11 1,447.44 1,442.80 1,444.88 1,258.5K
09:46 1,446.82 1,448.31 1,444.78 1,448.31 1,297.9K
09:47 1,448.53 1,450.56 1,448.16 1,448.16 887.1K
09:48 1,448.40 1,450.31 1,447.70 1,450.29 739.6K
09:49 1,450.18 1,452.76 1,449.02 1,449.02 663.4K
09:50 1,448.86 1,453.04 1,448.86 1,452.40 691.8K
09:51 1,450.33 1,451.17 1,444.58 1,444.58 934.0K
09:52 1,444.05 1,445.80 1,443.54 1,444.58 1,165.6K
09:53 1,444.65 1,446.61 1,444.31 1,445.68 807.9K
09:54 1,446.24 1,447.59 1,445.15 1,445.15 585.9K
09:55 1,445.24 1,447.04 1,443.72 1,443.86 686.6K
09:56 1,444.40 1,446.52 1,444.40 1,445.55 739.8K
09:57 1,444.84 1,447.62 1,444.84 1,445.83 642.5K
09:58 1,445.83 1,448.34 1,444.83 1,447.39 521.1K
09:59 1,446.78 1,448.68 1,445.91 1,448.14 781.6K
10:00 1,448.63 1,448.87 1,447.14 1,448.04 1,125.4K
10:01 1,448.07 1,451.67 1,446.89 1,451.66 1,088.4K
10:02 1,451.49 1,451.49 1,446.33 1,447.05 810.9K
10:03 1,447.06 1,447.69 1,442.36 1,443.83 1,035.2K
10:04 1,443.65 1,443.65 1,440.20 1,440.20 764.7K
10:05 1,440.24 1,442.31 1,439.79 1,439.79 625.8K
10:06 1,439.46 1,439.46 1,435.01 1,436.02 950.5K
10:07 1,435.21 1,438.91 1,434.42 1,438.91 922.9K
10:08 1,438.55 1,442.65 1,438.55 1,442.65 1,033.2K
10:09 1,441.44 1,443.25 1,440.59 1,443.25 1,676.5K
10:10 1,443.33 1,443.51 1,439.25 1,440.05 877.0K
10:11 1,440.07 1,440.62 1,438.04 1,438.04 677.1K
10:12 1,439.47 1,442.25 1,439.47 1,441.94 596.5K
10:13 1,441.18 1,441.18 1,438.24 1,438.24 689.2K
10:14 1,439.05 1,441.39 1,439.00 1,439.75 550.3K
10:15 1,439.28 1,439.33 1,437.14 1,439.33 540.1K
10:16 1,439.82 1,440.67 1,439.16 1,439.16 434.1K
10:17 1,439.63 1,440.16 1,438.42 1,439.90 458.1K
10:18 1,439.72 1,440.69 1,438.16 1,438.98 807.3K
10:19 1,438.68 1,440.40 1,438.10 1,440.40 1,019.7K
10:20 1,440.03 1,440.44 1,438.53 1,440.02 701.6K
10:21 1,439.99 1,439.99 1,438.60 1,439.88 574.5K
10:22 1,440.13 1,440.13 1,436.78 1,437.60 1,227.5K
10:23 1,437.44 1,438.92 1,436.71 1,438.34 747.5K
10:24 1,438.50 1,439.15 1,436.37 1,436.76 876.6K
10:25 1,436.33 1,436.33 1,434.23 1,434.45 1,465.2K
10:26 1,434.31 1,435.07 1,431.63 1,432.08 1,408.0K
10:27 1,432.11 1,432.48 1,430.82 1,431.89 909.3K
10:28 1,433.13 1,436.00 1,432.24 1,436.00 1,178.3K
10:29 1,435.92 1,438.38 1,435.92 1,437.42 982.6K
10:30 1,436.91 1,438.28 1,436.26 1,437.92 929.5K
10:31 1,437.18 1,437.18 1,435.26 1,436.29 648.4K
10:32 1,436.39 1,437.77 1,436.14 1,436.53 513.6K
10:33 1,435.72 1,437.30 1,435.72 1,436.98 732.5K
10:34 1,436.66 1,439.69 1,436.66 1,439.50 665.8K
10:35 1,439.75 1,441.82 1,439.06 1,441.82 642.0K
10:36 1,441.99 1,444.11 1,441.99 1,443.45 1,027.5K
10:37 1,443.35 1,444.73 1,443.35 1,444.66 966.3K
10:38 1,444.28 1,446.60 1,444.15 1,446.37 746.1K
10:39 1,446.61 1,446.61 1,444.52 1,444.62 726.2K
10:40 1,444.80 1,447.20 1,444.41 1,447.20 860.6K
10:41 1,447.45 1,448.17 1,447.02 1,448.17 689.8K
10:42 1,448.23 1,449.94 1,448.02 1,449.94 902.4K
10:43 1,449.96 1,450.52 1,448.84 1,450.52 1,320.1K
10:44 1,450.53 1,450.91 1,449.06 1,449.09 771.8K
10:45 1,449.17 1,449.99 1,446.10 1,446.10 1,194.9K
10:46 1,445.17 1,447.12 1,445.17 1,446.95 860.4K
10:47 1,447.10 1,447.44 1,445.78 1,445.79 449.7K
10:48 1,446.57 1,447.39 1,445.89 1,445.89 447.8K
10:49 1,446.57 1,447.72 1,445.83 1,446.04 408.3K
10:50 1,445.95 1,445.95 1,444.19 1,444.19 538.7K
10:51 1,443.29 1,445.22 1,443.29 1,444.79 899.6K
10:52 1,444.81 1,446.18 1,444.81 1,445.88 644.2K
10:53 1,446.29 1,447.95 1,446.29 1,446.32 684.2K
10:54 1,445.74 1,447.31 1,445.74 1,447.08 437.3K
10:55 1,447.22 1,449.66 1,447.22 1,449.66 537.2K
10:56 1,450.36 1,450.45 1,448.32 1,449.16 726.3K
10:57 1,449.06 1,449.93 1,449.01 1,449.59 903.0K
10:58 1,449.52 1,449.98 1,448.02 1,448.02 983.3K
10:59 1,447.89 1,448.38 1,447.18 1,447.49 1,001.0K
11:00 1,447.63 1,448.09 1,445.83 1,445.83 657.8K
11:01 1,445.35 1,447.51 1,445.35 1,447.51 525.0K
11:02 1,446.95 1,452.07 1,446.95 1,452.07 998.3K
11:03 1,452.18 1,452.28 1,450.80 1,451.60 3,590.0K
11:04 1,451.50 1,452.35 1,450.98 1,451.20 1,214.2K
11:05 1,451.66 1,452.26 1,450.93 1,451.31 709.7K
11:06 1,450.76 1,452.92 1,450.76 1,451.03 669.9K
11:07 1,451.44 1,453.07 1,451.44 1,453.07 1,609.6K
11:08 1,452.64 1,454.31 1,452.17 1,452.17 840.2K
11:09 1,452.57 1,453.52 1,452.02 1,452.83 993.8K
11:10 1,452.80 1,453.37 1,451.97 1,452.32 1,349.8K
11:11 1,452.67 1,453.13 1,450.55 1,451.16 742.6K
11:12 1,451.72 1,452.76 1,451.71 1,452.74 831.3K
11:13 1,453.38 1,453.90 1,452.50 1,453.62 770.4K
11:14 1,452.92 1,452.92 1,451.71 1,451.71 618.4K
11:15 1,451.64 1,452.45 1,450.75 1,450.75 613.0K
11:16 1,450.33 1,453.13 1,450.33 1,453.13 1,183.6K
11:17 1,453.06 1,453.71 1,452.31 1,452.31 914.8K
11:18 1,452.06 1,452.41 1,451.76 1,452.11 972.2K
11:19 1,452.56 1,453.93 1,452.13 1,453.93 1,388.2K
11:20 1,453.58 1,454.39 1,452.41 1,452.65 969.8K
11:21 1,452.20 1,453.23 1,452.20 1,453.22 834.4K
11:22 1,453.05 1,453.05 1,451.25 1,452.61 763.5K
11:23 1,452.91 1,452.91 1,451.54 1,452.05 768.4K
11:24 1,452.42 1,453.74 1,452.23 1,453.28 384.8K
11:25 1,454.51 1,456.42 1,454.51 1,456.27 857.4K
11:26 1,456.95 1,457.89 1,456.70 1,457.70 593.8K
11:27 1,457.69 1,458.08 1,457.02 1,457.32 760.8K
11:28 1,457.81 1,458.55 1,457.49 1,458.30 1,137.1K
11:29 1,457.96 1,459.47 1,457.84 1,459.47 1,232.7K
11:30 1,459.23 1,459.23 1,458.15 1,458.94 1,260.2K
11:31 1,458.90 1,458.90 1,457.32 1,457.32 897.7K
11:32 1,457.54 1,458.63 1,457.06 1,458.18 1,111.7K
11:33 1,458.23 1,458.39 1,456.63 1,457.14 1,067.7K
11:34 1,457.29 1,459.18 1,457.29 1,459.18 1,526.8K
11:35 1,459.16 1,459.16 1,458.16 1,458.16 868.2K
11:36 1,459.05 1,462.14 1,459.02 1,461.92 2,163.2K
11:37 1,461.88 1,462.21 1,460.82 1,461.00 1,149.8K
11:38 1,460.61 1,461.25 1,460.05 1,460.15 1,286.0K
11:39 1,460.23 1,460.23 1,458.44 1,458.94 1,287.9K
11:40 1,459.12 1,460.02 1,459.12 1,459.22 1,255.9K
11:41 1,459.92 1,459.92 1,458.67 1,459.26 840.2K
11:42 1,459.11 1,459.33 1,457.55 1,457.91 634.4K
11:43 1,457.91 1,458.64 1,457.70 1,458.57 947.8K
11:44 1,458.70 1,459.38 1,457.97 1,458.67 906.7K
11:45 1,459.10 1,459.10 1,457.53 1,458.20 745.7K
11:46 1,458.81 1,458.81 1,457.78 1,457.78 1,054.7K
11:47 1,458.03 1,458.47 1,457.66 1,457.97 574.9K
11:48 1,457.95 1,459.12 1,457.82 1,458.82 1,055.4K
11:49 1,459.29 1,459.29 1,458.45 1,459.03 1,142.9K
11:50 1,458.76 1,458.76 1,456.03 1,456.03 826.6K
11:51 1,455.60 1,458.04 1,455.60 1,458.04 779.5K
11:52 1,457.95 1,459.09 1,457.50 1,457.50 1,483.1K
11:53 1,457.25 1,457.30 1,455.94 1,456.40 473.1K
11:54 1,456.58 1,457.39 1,456.08 1,457.05 780.7K
11:55 1,457.01 1,457.40 1,456.34 1,457.09 566.8K
11:56 1,457.49 1,458.55 1,457.49 1,457.65 1,395.9K
11:57 1,457.09 1,457.57 1,456.67 1,457.20 509.4K
11:58 1,457.32 1,457.32 1,455.80 1,455.80 600.1K
11:59 1,455.42 1,455.45 1,454.45 1,454.45 760.1K
12:00 1,454.24 1,454.24 1,450.84 1,450.84 695.0K
12:01 1,450.96 1,452.46 1,450.96 1,452.46 1,036.7K
12:02 1,452.04 1,453.37 1,452.04 1,452.14 596.3K
12:03 1,452.25 1,452.64 1,451.40 1,452.08 500.9K
12:04 1,452.05 1,452.81 1,451.99 1,452.36 828.9K
12:05 1,452.98 1,453.52 1,452.98 1,453.00 704.8K
12:06 1,453.45 1,454.76 1,453.31 1,454.76 502.8K
12:07 1,455.04 1,455.28 1,453.96 1,454.37 430.5K
12:08 1,454.80 1,454.86 1,453.44 1,453.44 262.5K
12:09 1,453.44 1,453.44 1,452.90 1,452.95 737.8K
12:10 1,452.77 1,453.06 1,452.60 1,452.83 447.5K
12:11 1,452.60 1,453.65 1,452.51 1,452.95 445.4K
12:12 1,452.97 1,454.34 1,452.97 1,454.04 442.6K
12:13 1,454.19 1,455.38 1,453.69 1,454.93 474.5K
12:14 1,455.23 1,455.88 1,455.23 1,455.62 492.1K
12:15 1,455.39 1,455.86 1,454.80 1,455.28 430.0K
12:16 1,455.17 1,455.17 1,454.53 1,454.83 754.0K
12:17 1,454.80 1,455.03 1,454.09 1,454.85 483.2K
12:18 1,454.87 1,455.12 1,454.66 1,455.12 385.2K
12:19 1,455.47 1,457.20 1,455.47 1,457.10 784.4K
12:20 1,457.35 1,457.35 1,456.79 1,456.92 513.8K
12:21 1,457.41 1,459.81 1,457.41 1,459.23 732.0K
12:22 1,459.17 1,459.17 1,458.41 1,459.03 550.2K
12:23 1,459.31 1,459.73 1,458.64 1,459.39 566.6K
12:24 1,459.31 1,461.90 1,459.31 1,461.90 577.1K
12:25 1,461.95 1,463.38 1,461.95 1,463.38 591.6K
12:26 1,463.26 1,463.98 1,462.60 1,463.61 662.0K
12:27 1,463.68 1,463.68 1,462.20 1,462.46 514.1K
12:28 1,462.37 1,462.85 1,461.94 1,462.15 352.4K
12:29 1,462.19 1,463.15 1,462.09 1,462.82 510.5K
12:30 1,463.49 1,464.13 1,462.26 1,462.70 690.6K
12:31 1,462.90 1,463.29 1,462.71 1,463.05 420.6K
12:32 1,463.47 1,464.31 1,462.89 1,462.89 454.0K
12:33 1,462.58 1,462.58 1,461.03 1,461.13 861.7K
12:34 1,461.17 1,462.39 1,460.53 1,462.39 576.9K
12:35 1,462.19 1,462.52 1,461.25 1,462.12 425.8K
12:36 1,461.94 1,462.52 1,461.43 1,462.01 301.9K
12:37 1,462.13 1,462.91 1,462.13 1,462.69 397.3K
12:38 1,462.89 1,462.97 1,462.22 1,462.45 325.0K
12:39 1,461.93 1,462.61 1,461.93 1,462.59 205.0K
12:40 1,462.52 1,463.18 1,462.29 1,462.44 424.3K
12:41 1,462.59 1,463.18 1,461.90 1,463.18 215.3K
12:42 1,463.05 1,463.05 1,461.74 1,461.74 242.8K
12:43 1,461.52 1,462.25 1,461.52 1,462.21 407.0K
12:44 1,462.33 1,463.22 1,462.33 1,462.48 289.2K
12:45 1,462.11 1,462.56 1,461.50 1,461.76 304.8K
12:46 1,461.48 1,461.98 1,461.48 1,461.91 206.4K
12:47 1,461.91 1,462.40 1,460.60 1,461.05 505.8K
12:48 1,461.04 1,462.07 1,460.99 1,461.75 291.9K
12:49 1,461.53 1,462.16 1,461.15 1,461.75 205.9K
12:50 1,462.12 1,462.36 1,461.17 1,461.44 250.9K
12:51 1,461.42 1,462.30 1,460.62 1,462.30 209.1K
12:52 1,462.13 1,463.34 1,461.92 1,462.45 441.8K
12:53 1,463.02 1,463.02 1,461.72 1,461.72 274.4K
12:54 1,461.68 1,462.19 1,461.37 1,462.06 253.3K
12:55 1,462.04 1,462.44 1,461.77 1,462.13 346.7K
12:56 1,462.04 1,462.36 1,461.50 1,462.36 271.1K
12:57 1,462.27 1,464.82 1,462.27 1,464.82 479.9K
12:58 1,464.64 1,465.49 1,464.64 1,465.27 624.7K
12:59 1,464.89 1,464.99 1,463.97 1,464.21 267.9K
13:00 1,463.57 1,464.83 1,463.57 1,464.69 266.6K
13:01 1,464.48 1,465.18 1,464.16 1,464.67 406.3K
13:02 1,464.61 1,464.83 1,463.85 1,464.20 281.3K
13:03 1,464.37 1,464.37 1,463.04 1,463.77 313.8K
13:04 1,464.08 1,464.54 1,463.38 1,464.54 545.1K
13:05 1,464.59 1,464.77 1,464.04 1,464.53 688.0K
13:06 1,464.22 1,464.45 1,463.42 1,463.90 278.0K
13:07 1,463.63 1,463.64 1,463.17 1,463.48 253.1K
13:08 1,463.50 1,464.62 1,463.46 1,463.46 396.5K
13:09 1,463.51 1,465.15 1,463.07 1,465.15 387.1K
13:10 1,465.37 1,465.37 1,464.23 1,464.74 315.8K
13:11 1,464.40 1,464.74 1,464.20 1,464.43 305.8K
13:12 1,464.66 1,465.63 1,464.46 1,464.94 285.0K
13:13 1,465.07 1,465.81 1,464.88 1,465.65 272.6K
13:14 1,465.46 1,466.07 1,464.87 1,465.13 464.5K
13:15 1,465.10 1,465.44 1,464.53 1,464.79 505.4K
13:16 1,464.85 1,465.15 1,464.58 1,464.58 348.1K
13:17 1,464.83 1,465.30 1,464.61 1,465.14 356.7K
13:18 1,464.93 1,465.34 1,464.58 1,465.08 361.0K
13:19 1,464.98 1,466.20 1,464.98 1,466.20 295.3K
13:20 1,465.83 1,465.83 1,464.89 1,465.08 654.7K
13:21 1,465.09 1,465.26 1,464.59 1,464.59 211.9K
13:22 1,464.50 1,465.26 1,464.50 1,464.88 203.0K
13:23 1,464.95 1,466.08 1,464.95 1,465.47 448.7K
13:24 1,465.58 1,465.58 1,464.96 1,465.35 262.1K
13:25 1,465.45 1,466.41 1,465.12 1,465.99 454.3K
13:26 1,466.08 1,467.32 1,466.08 1,467.32 488.0K
13:27 1,467.33 1,467.55 1,467.08 1,467.31 339.6K
13:28 1,467.27 1,468.15 1,467.27 1,467.57 261.3K
13:29 1,467.68 1,469.12 1,467.40 1,468.88 484.1K
13:30 1,468.62 1,469.20 1,468.09 1,469.01 325.3K
13:31 1,468.84 1,469.24 1,468.47 1,468.49 300.8K
13:32 1,468.57 1,469.02 1,468.11 1,468.37 415.6K
13:33 1,468.25 1,468.87 1,467.79 1,468.77 412.2K
13:34 1,468.73 1,469.15 1,468.71 1,468.71 340.8K
13:35 1,468.77 1,469.90 1,468.77 1,469.34 423.6K
13:36 1,469.44 1,469.53 1,469.21 1,469.42 324.2K
13:37 1,469.50 1,469.63 1,468.83 1,469.31 326.9K
13:38 1,469.51 1,470.86 1,469.51 1,470.60 466.6K
13:39 1,470.61 1,470.86 1,470.09 1,470.33 553.1K
13:40 1,470.58 1,470.58 1,469.57 1,469.70 336.9K
13:41 1,470.05 1,470.25 1,469.25 1,470.03 400.6K
13:42 1,470.07 1,470.29 1,469.59 1,470.29 287.4K
13:43 1,470.44 1,470.63 1,470.00 1,470.42 366.3K
13:44 1,470.50 1,470.50 1,468.90 1,468.90 609.8K
13:45 1,469.15 1,469.83 1,469.15 1,469.42 348.1K
13:46 1,469.35 1,469.51 1,468.08 1,468.08 420.4K
13:47 1,468.10 1,468.91 1,468.10 1,468.66 197.7K
13:48 1,468.52 1,469.68 1,468.52 1,468.94 449.0K
13:49 1,468.95 1,468.95 1,468.17 1,468.55 188.4K
13:50 1,468.27 1,468.66 1,468.27 1,468.47 138.4K
13:51 1,468.53 1,469.50 1,468.45 1,469.47 207.9K
13:52 1,469.52 1,470.83 1,469.52 1,470.81 400.7K
13:53 1,470.77 1,470.89 1,470.33 1,470.52 456.9K
13:54 1,470.43 1,470.43 1,469.55 1,469.88 291.1K
13:55 1,469.90 1,470.76 1,469.90 1,470.35 420.3K
13:56 1,470.30 1,472.05 1,470.27 1,472.05 501.1K
13:57 1,472.26 1,476.29 1,472.26 1,475.85 932.7K
13:58 1,475.58 1,477.06 1,475.58 1,477.06 492.0K
13:59 1,477.34 1,477.44 1,477.02 1,477.41 482.6K
14:00 1,477.40 1,478.68 1,477.22 1,478.32 724.3K
14:01 1,478.99 1,482.48 1,478.88 1,482.46 687.7K
14:02 1,482.66 1,482.66 1,481.17 1,481.36 619.3K
14:03 1,481.65 1,481.65 1,479.24 1,479.85 485.9K
14:04 1,479.70 1,480.99 1,479.68 1,479.91 445.7K
14:05 1,480.22 1,480.88 1,478.38 1,478.38 422.3K
14:06 1,478.30 1,479.09 1,478.27 1,478.50 370.4K
14:07 1,478.81 1,479.56 1,478.28 1,478.96 292.7K
14:08 1,478.75 1,479.39 1,478.28 1,478.46 370.2K
14:09 1,478.58 1,479.16 1,478.10 1,478.35 290.5K
14:10 1,478.41 1,479.01 1,478.17 1,479.01 319.2K
14:11 1,479.25 1,479.64 1,478.64 1,479.03 247.7K
14:12 1,478.84 1,481.34 1,478.84 1,481.34 532.6K
14:13 1,481.51 1,481.51 1,480.36 1,481.11 474.1K
14:14 1,481.26 1,481.36 1,480.89 1,481.29 279.0K
14:15 1,481.17 1,484.57 1,481.17 1,484.57 865.1K
14:16 1,485.07 1,485.07 1,483.80 1,484.97 415.1K
14:17 1,485.54 1,485.75 1,485.27 1,485.48 422.7K
14:18 1,485.51 1,485.95 1,485.06 1,485.38 349.9K
14:19 1,485.48 1,485.48 1,484.56 1,485.31 370.8K
14:20 1,485.25 1,485.45 1,484.10 1,484.10 498.9K
14:21 1,484.10 1,485.66 1,484.10 1,485.38 355.0K
14:22 1,485.17 1,485.61 1,484.23 1,484.30 424.9K
14:23 1,484.53 1,485.62 1,484.24 1,485.41 338.6K
14:24 1,485.59 1,486.26 1,485.12 1,486.26 446.1K
14:25 1,485.85 1,487.63 1,485.85 1,486.74 533.3K
14:26 1,486.59 1,488.52 1,486.59 1,488.46 912.6K
14:27 1,488.12 1,488.47 1,487.61 1,487.61 366.2K
14:28 1,487.49 1,487.76 1,486.63 1,487.26 595.9K
14:29 1,487.31 1,489.16 1,487.31 1,488.64 447.3K
14:30 1,488.98 1,488.98 1,487.67 1,487.98 429.1K
14:31 1,487.75 1,490.07 1,487.59 1,489.46 810.6K
14:32 1,489.28 1,489.43 1,488.36 1,488.45 702.9K
14:33 1,488.45 1,489.21 1,487.98 1,488.64 446.3K
14:34 1,488.87 1,489.17 1,487.24 1,487.24 445.2K
14:35 1,487.49 1,487.95 1,486.59 1,487.74 517.4K
14:36 1,488.10 1,488.16 1,487.56 1,487.78 395.7K
14:37 1,488.35 1,488.92 1,487.54 1,488.75 572.5K
14:38 1,488.03 1,490.16 1,487.74 1,488.65 464.1K
14:39 1,488.14 1,488.14 1,487.26 1,487.85 411.6K
14:40 1,487.64 1,487.64 1,487.10 1,487.19 315.1K
14:41 1,487.80 1,488.51 1,487.31 1,488.46 504.1K
14:42 1,488.44 1,488.44 1,486.94 1,486.94 492.6K
14:43 1,486.93 1,488.23 1,486.77 1,487.74 579.9K
14:44 1,487.82 1,488.20 1,487.48 1,487.48 278.1K
14:45 1,487.37 1,487.40 1,484.82 1,484.82 465.4K
14:46 1,483.45 1,483.56 1,482.71 1,482.71 714.5K
14:47 1,482.84 1,485.18 1,482.83 1,484.80 486.9K
14:48 1,485.78 1,485.87 1,484.42 1,484.85 403.7K
14:49 1,485.05 1,485.61 1,484.58 1,484.61 925.3K
14:50 1,484.95 1,485.20 1,484.30 1,485.06 571.0K
14:51 1,485.22 1,485.22 1,482.84 1,482.84 615.1K
14:52 1,482.65 1,483.27 1,481.47 1,483.27 730.9K
14:53 1,482.94 1,483.64 1,482.63 1,483.24 376.9K
14:54 1,483.04 1,483.39 1,482.90 1,483.13 284.0K
14:55 1,482.88 1,484.36 1,482.88 1,484.36 368.0K
14:56 1,484.44 1,486.00 1,484.12 1,486.00 395.6K
14:57 1,486.16 1,486.16 1,485.24 1,485.40 468.4K
14:58 1,485.06 1,486.50 1,484.99 1,486.50 314.6K
14:59 1,486.19 1,486.95 1,485.35 1,485.35 414.8K
15:00 1,485.07 1,486.26 1,485.07 1,485.62 510.6K
15:01 1,485.76 1,485.97 1,484.13 1,484.84 508.8K
15:02 1,484.62 1,485.19 1,484.55 1,485.12 678.1K
15:03 1,484.79 1,485.35 1,484.79 1,484.93 334.4K
15:04 1,485.05 1,485.54 1,483.92 1,484.12 573.8K
15:05 1,483.92 1,484.37 1,483.64 1,484.33 648.6K
15:06 1,484.63 1,484.63 1,482.92 1,483.82 478.9K
15:07 1,483.87 1,485.03 1,483.58 1,484.42 443.3K
15:08 1,484.58 1,484.58 1,483.77 1,483.77 527.5K
15:09 1,483.63 1,483.71 1,483.29 1,483.66 488.3K
15:10 1,483.29 1,483.54 1,482.85 1,483.46 391.4K
15:11 1,483.48 1,483.55 1,482.98 1,483.43 369.3K
15:12 1,483.07 1,483.07 1,481.93 1,482.59 465.7K
15:13 1,482.34 1,482.77 1,482.32 1,482.77 331.7K
15:14 1,482.98 1,483.05 1,482.44 1,482.55 329.3K
15:15 1,482.27 1,483.31 1,482.10 1,482.19 301.0K
15:16 1,482.26 1,483.11 1,482.26 1,483.07 320.7K
15:17 1,483.48 1,483.48 1,482.33 1,482.64 281.5K
15:18 1,482.53 1,482.81 1,482.45 1,482.64 309.1K
15:19 1,482.72 1,483.07 1,482.26 1,483.07 291.3K
15:20 1,483.31 1,483.46 1,482.60 1,483.20 383.3K
15:21 1,482.85 1,482.95 1,481.98 1,482.73 335.5K
15:22 1,482.67 1,483.15 1,482.63 1,482.63 348.8K
15:23 1,482.66 1,484.59 1,482.66 1,484.59 553.8K
15:24 1,484.43 1,485.70 1,484.43 1,485.34 433.8K
15:25 1,485.50 1,487.85 1,485.18 1,487.85 561.8K
15:26 1,488.14 1,488.97 1,487.77 1,488.17 827.6K
15:27 1,488.13 1,488.13 1,487.51 1,488.08 601.3K
15:28 1,487.83 1,487.83 1,486.83 1,486.91 436.4K
15:29 1,486.83 1,487.81 1,486.80 1,487.77 322.3K
15:30 1,487.89 1,488.82 1,487.38 1,487.38 601.7K
15:31 1,486.99 1,486.99 1,484.97 1,485.28 466.2K
15:32 1,485.34 1,486.29 1,485.25 1,486.27 442.1K
15:33 1,486.40 1,486.40 1,485.36 1,485.86 717.0K
15:34 1,485.44 1,485.91 1,485.08 1,485.38 327.0K
15:35 1,485.20 1,485.69 1,485.19 1,485.49 260.3K
15:36 1,484.62 1,485.20 1,484.27 1,484.78 413.5K
15:37 1,484.80 1,486.02 1,484.80 1,485.98 500.6K
15:38 1,486.26 1,488.09 1,486.26 1,487.05 508.9K
15:39 1,487.24 1,487.53 1,486.81 1,486.81 518.2K
15:40 1,487.01 1,487.52 1,486.76 1,487.11 381.3K
15:41 1,487.31 1,487.31 1,486.77 1,487.02 842.0K
15:42 1,487.13 1,487.23 1,486.09 1,487.12 507.4K
15:43 1,487.23 1,487.23 1,486.64 1,486.83 336.8K
15:44 1,486.30 1,486.38 1,485.49 1,486.14 545.6K
15:45 1,486.25 1,486.35 1,485.22 1,485.22 635.4K
15:46 1,484.86 1,484.86 1,483.77 1,484.44 648.7K
15:47 1,484.69 1,484.69 1,484.02 1,484.56 358.2K
15:48 1,484.35 1,485.66 1,484.35 1,485.26 516.7K
15:49 1,485.23 1,486.40 1,484.93 1,486.32 983.9K
15:50 1,484.82 1,486.76 1,484.82 1,486.22 1,103.3K
15:51 1,485.73 1,486.04 1,485.41 1,485.48 727.6K
15:52 1,485.56 1,485.56 1,484.89 1,485.11 732.9K
15:53 1,485.60 1,487.35 1,485.07 1,487.35 991.3K
15:54 1,487.50 1,489.31 1,486.90 1,489.09 1,013.8K
15:55 1,489.49 1,489.49 1,488.90 1,489.28 1,384.5K
15:56 1,489.25 1,489.25 1,488.22 1,488.48 922.9K
15:57 1,488.96 1,490.48 1,488.96 1,490.00 1,943.7K
15:58 1,489.89 1,490.02 1,489.61 1,489.87 2,298.1K
15:59 1,489.82 1,490.97 1,489.82 1,490.97 16,381.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,449.19 1,490.97 1,430.82 1,490.97 277.0M
2025-09-25 1,470.79 1,470.79 1,421.95 1,440.97 196.6M
2025-09-24 1,456.56 1,499.74 1,453.64 1,495.47 223.1M
2025-09-23 1,485.36 1,486.32 1,435.31 1,441.78 211.9M
2025-09-22 1,456.19 1,499.28 1,451.35 1,467.21 241.7M
2025-09-19 1,430.08 1,452.07 1,428.78 1,441.26 259.6M
2025-09-18 1,449.27 1,460.36 1,413.56 1,414.25 208.2M
2025-09-17 1,408.14 1,447.84 1,392.57 1,440.44 244.9M
2025-09-16 1,405.42 1,432.02 1,397.37 1,427.20 240.3M
2025-09-15 1,432.50 1,436.58 1,368.48 1,391.85 255.2M
2025-09-12 1,273.65 1,350.22 1,273.65 1,348.01 305.4M
2025-09-11 1,206.53 1,266.44 1,200.68 1,266.44 225.0M
2025-09-10 1,207.34 1,224.62 1,193.78 1,198.79 168.2M
2025-09-09 1,203.58 1,209.08 1,188.03 1,197.56 144.5M
2025-09-08 1,223.42 1,233.49 1,191.54 1,196.94 189.7M
2025-09-05 1,200.86 1,227.01 1,191.99 1,210.94 286.6M
2025-09-04 1,164.32 1,173.29 1,149.95 1,172.08 208.0M
2025-09-03 1,161.01 1,187.61 1,142.27 1,158.27 246.3M
2025-09-02 1,140.74 1,156.53 1,132.15 1,144.59 196.3M
2025-08-29 1,199.11 1,203.87 1,151.85 1,158.76 298.3M
2025-08-28 1,212.47 1,219.07 1,176.67 1,195.63 239.3M
2025-08-27 1,214.53 1,223.86 1,206.96 1,207.55 214.2M
2025-08-26 1,191.01 1,214.13 1,189.07 1,213.56 273.4M
2025-08-25 1,172.94 1,206.10 1,161.56 1,197.38 261.2M
2025-08-22 1,117.02 1,176.91 1,111.49 1,176.91 369.2M
2025-08-21 1,117.87 1,124.61 1,105.97 1,110.89 211.2M
2025-08-20 1,140.13 1,146.61 1,095.13 1,123.47 256.2M
2025-08-19 1,159.95 1,176.21 1,136.44 1,141.13 253.6M
2025-08-18 1,141.73 1,160.91 1,141.73 1,157.75 196.7M
2025-08-15 1,165.57 1,170.58 1,133.32 1,143.56 234.5M
2025-08-14 1,157.48 1,172.21 1,141.65 1,159.05 215.4M
2025-08-13 1,174.41 1,196.44 1,166.43 1,170.15 238.6M
2025-08-12 1,183.29 1,183.29 1,147.49 1,171.25 261.5M
2025-08-11 1,151.74 1,188.13 1,151.62 1,164.44 354.6M
2025-08-08 1,111.06 1,152.27 1,110.89 1,135.76 245.1M
2025-08-07 1,104.48 1,113.35 1,093.30 1,112.72 240.0M
2025-08-06 1,068.14 1,106.27 1,065.71 1,104.31 348.4M
2025-08-05 1,072.40 1,082.17 1,059.66 1,070.22 279.3M
2025-08-04 1,069.52 1,080.58 1,053.44 1,071.71 262.5M
2025-08-01 1,062.31 1,071.57 1,035.43 1,050.51 308.7M
2025-07-31 1,102.52 1,110.37 1,062.88 1,070.20 306.6M
2025-07-30 1,113.79 1,119.03 1,078.76 1,101.60 332.9M
2025-07-29 1,127.01 1,127.60 1,101.28 1,108.95 315.9M
2025-07-28 1,102.73 1,141.70 1,096.63 1,125.65 274.1M
2025-07-25 1,073.42 1,119.01 1,072.39 1,097.73 334.0M
2025-07-24 1,077.70 1,077.70 1,048.16 1,062.52 364.1M
2025-07-23 1,138.89 1,155.94 1,135.40 1,147.95 404.7M
2025-07-22 1,137.17 1,151.66 1,108.64 1,141.23 495.2M
2025-07-21 1,152.83 1,164.15 1,130.58 1,134.12 432.8M
2025-07-18 1,112.59 1,140.84 1,112.59 1,137.26 511.5M
2025-07-17 1,116.04 1,120.56 1,098.32 1,105.25 1,141.0M
2025-07-16 1,085.54 1,116.15 1,083.87 1,110.96 335.4M
2025-07-15 1,108.68 1,113.30 1,078.33 1,078.82 269.5M
2025-07-14 1,100.66 1,117.02 1,085.68 1,099.82 250.9M
2025-07-11 1,071.21 1,091.18 1,065.13 1,089.42 257.8M
2025-07-10 1,048.08 1,080.56 1,048.08 1,079.03 296.6M
2025-07-09 1,038.93 1,048.04 1,027.56 1,034.93 301.1M
2025-07-08 1,036.08 1,058.89 1,029.61 1,039.68 430.3M
2025-07-07 1,019.10 1,035.36 1,012.43 1,026.39 388.6M
2025-07-03 1,101.07 1,104.74 1,087.73 1,094.60 359.2M
2025-07-02 1,081.94 1,097.45 1,056.64 1,094.86 417.1M
2025-07-01 1,033.68 1,057.99 1,018.99 1,046.93 543.8M
2025-06-30 1,100.03 1,117.84 1,090.52 1,093.79 295.8M
2025-06-27 1,113.34 1,129.70 1,092.60 1,112.30 511.2M
2025-06-26 1,112.12 1,131.33 1,112.12 1,117.94 343.6M
2025-06-25 1,169.40 1,169.60 1,100.09 1,121.24 374.4M
2025-06-24 1,210.90 1,210.90 1,162.96 1,162.98 329.1M
2025-06-23 1,122.10 1,214.04 1,122.10 1,187.50 462.5M
2025-06-20 1,121.77 1,135.94 1,091.70 1,105.12 400.8M
2025-06-18 1,088.86 1,126.71 1,084.13 1,104.21 296.3M
2025-06-17 1,117.86 1,120.44 1,082.03 1,086.51 363.8M
2025-06-16 1,132.75 1,135.72 1,119.65 1,128.14 331.5M
2025-06-13 1,079.42 1,138.41 1,078.23 1,114.53 358.6M
2025-06-12 1,109.29 1,137.69 1,090.53 1,097.25 269.4M
2025-06-11 1,143.73 1,147.52 1,109.59 1,121.14 360.6M
2025-06-10 1,082.17 1,123.97 1,069.91 1,119.10 363.0M
2025-06-09 992.10 1,067.32 981.67 1,063.25 384.5M
2025-06-06 1,031.18 1,052.00 1,008.17 1,020.73 433.7M
2025-06-05 1,104.24 1,109.37 952.08 987.58 718.1M
2025-06-04 1,175.64 1,175.64 1,119.86 1,133.91 384.2M
2025-06-03 1,176.61 1,206.52 1,168.78 1,172.63 423.6M
2025-06-02 1,170.80 1,182.67 1,136.01 1,164.93 495.7M
2025-05-30 1,207.59 1,233.47 1,177.31 1,180.82 593.3M
2025-05-29 1,237.32 1,244.87 1,208.54 1,216.33 486.7M
2025-05-28 1,236.49 1,236.49 1,208.68 1,211.58 299.2M
2025-05-27 1,185.18 1,233.74 1,185.18 1,231.57 355.6M
2025-05-23 1,153.29 1,171.14 1,141.37 1,159.16 280.1M
2025-05-22 1,140.19 1,185.53 1,136.60 1,165.79 340.6M
2025-05-21 1,179.41 1,188.28 1,139.46 1,146.92 391.8M
2025-05-20 1,191.18 1,212.60 1,171.03 1,178.04 465.9M
2025-05-19 1,154.07 1,174.18 1,144.67 1,171.67 347.5M
2025-05-16 1,182.66 1,200.07 1,171.82 1,196.15 319.5M
2025-05-15 1,163.07 1,183.13 1,147.47 1,173.06 326.6M
2025-05-14 1,171.80 1,194.68 1,154.11 1,187.48 418.4M
2025-05-13 1,100.65 1,156.81 1,093.18 1,145.75 385.1M
2025-05-12 1,104.80 1,104.82 1,076.26 1,096.24 440.6M
2025-05-09 1,005.07 1,057.69 1,005.07 1,031.01 429.7M
2025-05-08 970.96 1,004.07 970.96 988.31 346.8M
2025-05-07 962.26 965.33 941.98 958.90 391.4M
2025-05-06 948.58 964.32 944.32 957.70 377.8M
2025-05-05 984.27 985.31 953.82 971.64 374.1M
2025-05-02 988.09 1,017.17 971.39 993.74 302.1M
2025-05-01 971.52 1,005.75 970.75 972.35 374.2M
2025-04-30 970.04 983.58 940.18 976.61 454.4M
2025-04-29 988.37 1,012.67 968.86 1,009.25 368.8M
2025-04-28 998.58 1,018.28 948.23 990.04 352.6M
2025-04-25 914.76 992.70 908.85 986.69 354.7M
2025-04-24 878.15 908.26 874.94 908.24 270.0M
2025-04-23 892.84 907.14 861.55 878.56 474.0M
2025-04-22 816.28 853.20 813.04 837.66 333.2M
2025-04-21 812.58 817.52 788.49 803.57 284.2M
2025-04-17 853.14 855.80 834.97 847.43 310.5M
2025-04-16 865.55 880.60 821.80 846.30 364.8M
2025-04-15 873.09 900.17 866.75 885.79 314.4M
2025-04-14 897.69 907.52 859.49 882.61 429.1M
2025-04-11 875.98 894.52 843.06 878.66 474.5M
2025-04-10 901.36 910.11 835.45 878.10 517.4M
2025-04-09 786.87 949.83 786.47 943.19 649.4M
2025-04-08 858.86 875.41 767.16 780.26 604.4M
2025-04-07 785.56 880.58 758.25 819.79 702.5M
2025-04-04 891.18 904.64 825.68 840.61 531.0M
2025-04-03 925.76 960.12 911.80 927.84 627.3M
2025-04-02 893.44 987.82 884.17 981.73 536.9M
2025-04-01 922.09 964.82 909.04 936.88 452.5M
2025-03-31 874.12 912.03 856.09 907.72 410.2M
2025-03-28 957.37 957.91 910.01 919.36 388.3M
2025-03-27 948.99 1,008.09 948.24 950.94 565.5M
2025-03-26 987.30 994.24 935.39 952.59 406.0M
2025-03-25 987.99 1,003.81 951.79 1,003.81 325.1M
2025-03-24 908.26 972.96 903.76 972.56 389.3M
2025-03-21 834.80 880.60 834.80 878.07 556.9M
2025-03-20 829.67 845.23 821.48 839.22 335.4M
2025-03-19 824.08 857.74 818.04 839.75 396.6M
2025-03-18 813.75 820.47 797.13 805.19 447.0M
2025-03-17 862.92 863.14 827.44 843.73 314.4M
2025-03-14 868.04 883.14 849.65 878.01 303.2M
2025-03-13 871.46 871.46 826.86 846.96 396.0M
2025-03-12 869.61 882.59 848.36 871.34 430.1M
2025-03-11 803.93 839.48 778.23 818.89 548.0M
2025-03-10 885.42 887.49 788.01 794.64 534.2M
2025-03-07 905.88 927.84 878.09 917.12 386.8M
2025-03-06 943.69 946.74 907.04 917.75 371.9M
2025-03-05 943.44 968.18 929.04 967.10 416.6M
2025-03-04 937.96 979.53 908.19 939.95 457.7M
2025-03-03 1,034.74 1,047.50 959.36 982.59 408.7M
2025-02-28 965.56 1,012.98 950.38 1,011.17 444.0M
2025-02-27 1,002.64 1,022.61 972.74 974.57 344.5M
2025-02-26 1,042.92 1,061.64 994.81 1,003.29 395.7M
2025-02-25 1,112.06 1,113.12 1,020.94 1,038.01 375.6M
2025-02-24 1,144.31 1,157.81 1,103.62 1,122.37 329.4M
2025-02-21 1,194.32 1,199.25 1,134.38 1,144.89 301.9M
2025-02-20 1,221.00 1,221.50 1,178.79 1,198.72 224.8M
2025-02-19 1,196.97 1,237.87 1,196.97 1,217.51 221.1M
2025-02-18 1,202.55 1,213.31 1,185.24 1,198.70 256.8M
2025-02-14 1,217.96 1,222.70 1,179.38 1,204.43 236.4M
2025-02-13 1,170.26 1,211.31 1,163.90 1,202.90 342.3M
2025-02-12 1,119.20 1,172.37 1,118.76 1,141.92 295.7M
2025-02-11 1,168.20 1,178.92 1,106.02 1,116.13 247.9M
2025-02-10 1,202.39 1,220.45 1,183.68 1,184.05 228.8M
2025-02-07 1,244.55 1,275.92 1,214.25 1,217.84 290.4M
2025-02-06 1,252.94 1,261.63 1,224.51 1,257.58 415.3M
2025-02-05 1,301.71 1,305.47 1,265.18 1,272.36 274.6M
2025-02-04 1,283.43 1,322.02 1,283.30 1,316.72 222.3M
2025-02-03 1,293.57 1,305.58 1,257.18 1,288.16 366.1M
2025-01-31 1,346.17 1,405.35 1,344.83 1,354.74 312.1M
2025-01-30 1,374.85 1,379.98 1,296.39 1,342.12 271.0M
2025-01-29 1,326.37 1,334.88 1,294.05 1,308.37 232.1M
2025-01-28 1,333.46 1,342.90 1,301.26 1,335.75 267.0M
2025-01-27 1,330.70 1,368.67 1,315.32 1,340.36 274.3M
2025-01-24 1,390.72 1,401.89 1,364.31 1,366.48 219.6M
2025-01-23 1,392.79 1,408.04 1,373.71 1,384.48 221.2M
2025-01-22 1,397.47 1,429.88 1,389.59 1,390.52 252.5M
2025-01-21 1,445.13 1,445.13 1,365.13 1,421.68 304.2M
2025-01-17 1,411.87 1,465.72 1,407.11 1,425.43 298.2M
2025-01-16 1,413.57 1,413.57 1,373.27 1,387.60 223.3M
2025-01-15 1,373.91 1,434.97 1,362.64 1,430.30 253.1M
2025-01-14 1,385.93 1,410.99 1,325.36 1,330.94 236.0M
2025-01-13 1,287.83 1,350.57 1,279.06 1,350.57 246.0M
2025-01-10 1,315.01 1,338.23 1,293.92 1,324.30 243.0M
2025-01-08 1,322.51 1,349.65 1,302.85 1,327.15 255.9M
2025-01-07 1,365.41 1,391.25 1,314.03 1,327.55 297.2M
2025-01-06 1,418.84 1,429.97 1,353.81 1,381.74 339.9M
2025-01-03 1,286.21 1,382.22 1,281.59 1,378.21 412.3M
2025-01-02 1,315.49 1,321.11 1,260.74 1,278.93 347.0M