DJ Automobiles & Parts

DJUSAP
🏛️ usa →
1,635.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,599.17 1,603.51 1,596.01 1,596.80 5,007.3K
09:31 1,597.24 1,601.43 1,596.93 1,600.99 914.8K
09:32 1,601.62 1,602.57 1,600.11 1,602.57 763.3K
09:33 1,601.64 1,605.95 1,601.64 1,604.91 875.9K
09:34 1,604.42 1,609.34 1,604.42 1,609.12 994.2K
09:35 1,609.41 1,615.49 1,609.41 1,614.59 1,235.3K
09:36 1,615.55 1,617.83 1,614.75 1,614.86 1,069.0K
09:37 1,614.65 1,615.00 1,611.44 1,612.27 898.5K
09:38 1,612.36 1,614.71 1,611.54 1,614.60 748.6K
09:39 1,613.71 1,613.71 1,611.15 1,611.47 606.0K
09:40 1,611.56 1,613.18 1,609.10 1,609.10 789.6K
09:41 1,608.52 1,611.46 1,608.52 1,611.46 643.9K
09:42 1,610.89 1,612.08 1,609.22 1,612.08 728.2K
09:43 1,612.80 1,615.42 1,611.72 1,615.42 1,104.3K
09:44 1,613.64 1,613.78 1,611.86 1,611.86 735.3K
09:45 1,612.38 1,613.10 1,610.92 1,610.92 703.9K
09:46 1,610.69 1,612.61 1,610.69 1,612.00 715.4K
09:47 1,611.24 1,612.88 1,610.60 1,611.34 439.3K
09:48 1,612.46 1,614.87 1,611.50 1,614.75 698.4K
09:49 1,613.22 1,613.22 1,611.48 1,612.63 628.9K
09:50 1,613.33 1,615.14 1,613.33 1,614.23 693.5K
09:51 1,613.85 1,615.02 1,613.42 1,614.75 866.5K
09:52 1,615.80 1,620.84 1,615.80 1,620.84 1,218.7K
09:53 1,619.83 1,623.29 1,619.83 1,621.13 1,107.4K
09:54 1,621.11 1,621.11 1,618.18 1,618.81 1,173.1K
09:55 1,619.05 1,620.08 1,618.48 1,618.95 653.1K
09:56 1,620.60 1,623.15 1,620.60 1,623.11 1,086.0K
09:57 1,625.29 1,625.78 1,624.64 1,625.10 1,217.9K
09:58 1,625.28 1,625.32 1,624.04 1,624.19 773.0K
09:59 1,624.22 1,624.53 1,622.36 1,622.36 789.8K
10:00 1,622.27 1,622.27 1,618.76 1,619.48 808.5K
10:01 1,619.53 1,620.50 1,618.57 1,618.57 839.6K
10:02 1,619.17 1,620.18 1,617.92 1,618.67 604.4K
10:03 1,618.90 1,619.92 1,617.54 1,619.07 481.6K
10:04 1,618.98 1,619.45 1,615.40 1,616.10 760.7K
10:05 1,615.23 1,615.89 1,613.40 1,613.54 670.8K
10:06 1,613.52 1,615.52 1,613.40 1,615.52 490.5K
10:07 1,615.11 1,615.92 1,613.67 1,615.92 525.7K
10:08 1,616.47 1,617.23 1,614.69 1,615.57 442.1K
10:09 1,614.35 1,617.57 1,614.35 1,615.67 852.7K
10:10 1,617.39 1,619.55 1,617.39 1,619.51 542.0K
10:11 1,620.05 1,621.79 1,620.05 1,621.10 957.8K
10:12 1,621.70 1,622.18 1,620.58 1,621.96 798.9K
10:13 1,622.04 1,623.05 1,621.31 1,622.82 753.3K
10:14 1,623.43 1,626.03 1,623.14 1,626.03 777.7K
10:15 1,625.58 1,626.77 1,624.95 1,625.02 977.0K
10:16 1,624.61 1,625.63 1,624.15 1,624.56 715.8K
10:17 1,625.91 1,625.91 1,623.38 1,623.38 598.6K
10:18 1,622.85 1,622.85 1,620.86 1,620.86 527.5K
10:19 1,620.34 1,624.85 1,620.34 1,624.85 508.0K
10:20 1,625.03 1,627.26 1,625.03 1,626.83 743.9K
10:21 1,627.44 1,628.22 1,626.41 1,626.88 739.8K
10:22 1,627.36 1,628.94 1,626.52 1,628.83 869.3K
10:23 1,628.71 1,629.58 1,627.60 1,628.47 899.9K
10:24 1,628.60 1,628.60 1,627.19 1,628.55 585.0K
10:25 1,627.95 1,631.22 1,627.95 1,631.22 783.6K
10:26 1,632.73 1,632.73 1,629.64 1,630.89 1,198.6K
10:27 1,631.34 1,632.65 1,631.09 1,631.71 827.0K
10:28 1,632.04 1,632.04 1,630.91 1,631.35 737.6K
10:29 1,631.23 1,633.02 1,630.84 1,633.02 703.2K
10:30 1,632.72 1,632.72 1,631.36 1,631.66 581.2K
10:31 1,631.81 1,632.56 1,631.32 1,631.33 793.8K
10:32 1,630.21 1,630.25 1,628.11 1,628.11 777.3K
10:33 1,628.28 1,628.28 1,626.59 1,627.63 651.6K
10:34 1,627.47 1,629.89 1,627.47 1,628.95 709.9K
10:35 1,628.24 1,632.80 1,628.10 1,631.73 688.5K
10:36 1,631.50 1,632.11 1,629.19 1,629.19 510.1K
10:37 1,628.87 1,629.34 1,627.15 1,629.34 1,430.4K
10:38 1,629.49 1,630.33 1,627.31 1,627.36 554.7K
10:39 1,627.52 1,627.52 1,625.69 1,627.33 586.0K
10:40 1,627.03 1,629.10 1,626.69 1,627.67 502.3K
10:41 1,627.65 1,628.31 1,627.30 1,627.30 507.6K
10:42 1,627.85 1,628.40 1,624.75 1,626.25 837.8K
10:43 1,626.59 1,627.11 1,625.79 1,625.79 422.8K
10:44 1,626.88 1,630.61 1,626.88 1,630.10 505.8K
10:45 1,630.09 1,630.09 1,628.54 1,628.82 390.9K
10:46 1,628.46 1,629.66 1,627.08 1,627.08 784.2K
10:47 1,627.68 1,628.86 1,627.40 1,628.86 650.7K
10:48 1,628.86 1,631.17 1,628.86 1,630.57 585.8K
10:49 1,630.72 1,631.51 1,630.49 1,630.49 778.7K
10:50 1,630.91 1,630.91 1,629.27 1,629.48 578.8K
10:51 1,630.08 1,631.17 1,629.80 1,630.50 577.8K
10:52 1,630.62 1,631.74 1,630.19 1,630.19 615.7K
10:53 1,630.28 1,630.28 1,628.04 1,628.19 426.7K
10:54 1,627.85 1,628.57 1,627.85 1,628.30 767.3K
10:55 1,627.86 1,630.12 1,627.65 1,629.04 540.7K
10:56 1,628.86 1,628.93 1,626.92 1,626.92 417.8K
10:57 1,626.79 1,627.12 1,625.14 1,625.85 534.0K
10:58 1,625.44 1,626.34 1,625.44 1,626.34 435.1K
10:59 1,626.01 1,626.15 1,625.41 1,625.93 443.8K
11:00 1,626.60 1,626.60 1,624.67 1,625.00 1,138.4K
11:01 1,625.26 1,625.73 1,624.65 1,624.66 447.4K
11:02 1,624.66 1,625.38 1,624.30 1,624.30 490.7K
11:03 1,624.56 1,626.13 1,624.56 1,625.53 496.6K
11:04 1,626.04 1,626.60 1,625.44 1,626.37 377.7K
11:05 1,626.55 1,628.03 1,626.44 1,626.85 463.8K
11:06 1,626.89 1,628.22 1,626.89 1,628.22 512.2K
11:07 1,628.22 1,629.53 1,628.22 1,629.53 579.5K
11:08 1,629.42 1,630.76 1,629.09 1,630.76 371.6K
11:09 1,630.64 1,630.76 1,629.89 1,630.71 314.4K
11:10 1,630.72 1,630.83 1,627.93 1,628.06 621.4K
11:11 1,627.68 1,628.74 1,626.94 1,628.74 418.2K
11:12 1,628.49 1,629.96 1,628.49 1,629.25 277.0K
11:13 1,629.62 1,630.33 1,628.67 1,630.33 389.1K
11:14 1,630.09 1,630.56 1,628.36 1,628.36 466.4K
11:15 1,628.31 1,628.85 1,628.16 1,628.49 437.4K
11:16 1,629.24 1,629.44 1,627.54 1,627.54 560.1K
11:17 1,627.91 1,628.19 1,627.22 1,627.59 349.1K
11:18 1,627.43 1,627.52 1,626.54 1,626.59 932.5K
11:19 1,626.35 1,627.41 1,626.17 1,627.41 840.2K
11:20 1,627.05 1,628.81 1,627.05 1,628.59 966.9K
11:21 1,629.10 1,629.20 1,627.73 1,627.73 333.1K
11:22 1,628.04 1,628.83 1,627.19 1,628.83 541.2K
11:23 1,629.04 1,629.40 1,628.52 1,628.68 452.8K
11:24 1,628.30 1,629.98 1,627.93 1,629.29 471.8K
11:25 1,629.52 1,629.64 1,628.33 1,628.48 659.3K
11:26 1,628.30 1,628.30 1,626.76 1,627.27 585.7K
11:27 1,627.79 1,628.08 1,627.40 1,627.55 567.2K
11:28 1,627.47 1,628.54 1,627.47 1,628.13 233.4K
11:29 1,628.13 1,628.84 1,627.98 1,628.56 301.2K
11:30 1,628.68 1,629.47 1,627.89 1,628.77 380.3K
11:31 1,629.03 1,629.03 1,627.72 1,628.94 368.6K
11:32 1,629.22 1,631.42 1,629.22 1,630.39 605.5K
11:33 1,630.31 1,630.31 1,628.00 1,628.00 405.1K
11:34 1,627.49 1,628.38 1,627.30 1,627.53 505.4K
11:35 1,627.51 1,628.93 1,627.51 1,628.70 664.0K
11:36 1,628.61 1,631.46 1,628.61 1,630.66 491.3K
11:37 1,630.78 1,631.10 1,629.59 1,631.10 467.6K
11:38 1,631.86 1,631.86 1,627.64 1,627.64 533.4K
11:39 1,626.37 1,627.13 1,626.37 1,626.71 604.2K
11:40 1,626.48 1,627.78 1,626.48 1,627.32 536.2K
11:41 1,627.49 1,627.49 1,625.88 1,625.88 400.7K
11:42 1,625.88 1,627.45 1,625.88 1,626.89 287.0K
11:43 1,627.12 1,627.13 1,626.05 1,626.05 266.6K
11:44 1,626.15 1,626.28 1,624.76 1,624.76 395.8K
11:45 1,624.62 1,624.62 1,621.35 1,621.35 602.1K
11:46 1,621.15 1,621.15 1,617.85 1,617.85 921.8K
11:47 1,617.77 1,619.24 1,617.77 1,617.94 819.5K
11:48 1,618.17 1,618.79 1,617.78 1,618.37 451.7K
11:49 1,617.88 1,618.37 1,617.08 1,617.29 806.2K
11:50 1,617.73 1,618.76 1,617.71 1,618.13 485.5K
11:51 1,617.99 1,618.04 1,616.42 1,616.42 672.7K
11:52 1,616.49 1,616.49 1,613.94 1,614.02 665.4K
11:53 1,614.06 1,617.64 1,614.06 1,616.79 654.1K
11:54 1,616.90 1,618.10 1,616.48 1,616.48 876.9K
11:55 1,617.18 1,617.76 1,616.09 1,617.56 593.9K
11:56 1,617.43 1,617.43 1,615.34 1,615.34 409.2K
11:57 1,615.36 1,616.10 1,614.14 1,615.72 666.2K
11:58 1,616.19 1,616.19 1,612.24 1,612.24 657.2K
11:59 1,612.34 1,613.93 1,612.34 1,613.57 638.0K
12:00 1,613.86 1,615.62 1,612.50 1,612.50 874.0K
12:01 1,613.21 1,615.94 1,613.21 1,615.61 388.1K
12:02 1,614.24 1,615.12 1,613.85 1,615.12 564.0K
12:03 1,615.14 1,615.14 1,613.77 1,613.95 404.6K
12:04 1,613.36 1,614.94 1,612.77 1,613.34 417.8K
12:05 1,613.47 1,613.78 1,610.17 1,610.61 652.1K
12:06 1,610.44 1,612.25 1,610.41 1,610.42 345.5K
12:07 1,610.94 1,611.50 1,609.59 1,611.19 685.1K
12:08 1,611.82 1,612.49 1,610.69 1,610.96 366.6K
12:09 1,610.74 1,611.29 1,609.35 1,609.97 458.9K
12:10 1,610.62 1,611.86 1,608.88 1,609.28 541.1K
12:11 1,609.05 1,609.92 1,609.05 1,609.32 780.3K
12:12 1,609.09 1,609.65 1,607.99 1,609.05 571.7K
12:13 1,608.71 1,610.86 1,608.71 1,610.86 513.8K
12:14 1,610.36 1,612.16 1,609.79 1,611.36 733.5K
12:15 1,611.69 1,612.25 1,611.22 1,611.84 418.5K
12:16 1,611.70 1,613.95 1,610.86 1,613.71 575.8K
12:17 1,613.55 1,615.39 1,613.55 1,615.39 427.8K
12:18 1,615.71 1,618.99 1,615.71 1,618.75 613.3K
12:19 1,618.73 1,618.73 1,617.85 1,618.48 588.2K
12:20 1,618.67 1,619.53 1,618.67 1,619.34 906.5K
12:21 1,619.83 1,622.09 1,619.83 1,621.87 648.9K
12:22 1,621.41 1,621.89 1,620.84 1,621.28 568.6K
12:23 1,620.80 1,621.37 1,620.23 1,621.10 253.3K
12:24 1,620.96 1,621.10 1,620.18 1,620.96 404.0K
12:25 1,620.68 1,620.83 1,618.42 1,618.74 362.7K
12:26 1,618.71 1,620.54 1,618.71 1,620.13 630.8K
12:27 1,620.06 1,622.78 1,619.88 1,622.78 642.4K
12:28 1,622.32 1,622.32 1,620.26 1,620.60 698.1K
12:29 1,620.97 1,621.08 1,620.14 1,620.14 312.3K
12:30 1,620.62 1,621.53 1,619.80 1,619.80 853.9K
12:31 1,620.25 1,620.94 1,619.79 1,620.41 855.5K
12:32 1,620.51 1,621.88 1,620.51 1,621.88 272.9K
12:33 1,621.67 1,621.67 1,620.73 1,621.06 430.4K
12:34 1,621.14 1,621.14 1,619.97 1,620.57 455.7K
12:35 1,620.38 1,621.02 1,620.16 1,620.53 800.4K
12:36 1,620.40 1,620.91 1,619.94 1,620.27 576.8K
12:37 1,620.27 1,621.89 1,620.27 1,621.89 681.5K
12:38 1,621.62 1,621.77 1,620.18 1,620.54 485.7K
12:39 1,620.80 1,622.52 1,620.80 1,622.07 689.6K
12:40 1,621.94 1,622.60 1,620.87 1,620.87 685.4K
12:41 1,620.47 1,622.20 1,620.19 1,622.20 327.8K
12:42 1,622.18 1,622.64 1,622.13 1,622.64 386.1K
12:43 1,622.79 1,623.04 1,621.79 1,622.52 467.7K
12:44 1,622.58 1,622.80 1,622.34 1,622.41 506.5K
12:45 1,622.23 1,622.23 1,621.05 1,621.32 409.6K
12:46 1,621.31 1,621.73 1,620.67 1,621.35 241.3K
12:47 1,621.87 1,623.58 1,621.87 1,623.58 346.9K
12:48 1,623.74 1,624.64 1,623.71 1,624.64 354.0K
12:49 1,624.28 1,625.41 1,624.28 1,624.85 328.0K
12:50 1,624.89 1,625.24 1,623.82 1,624.51 327.0K
12:51 1,624.93 1,625.89 1,624.45 1,625.57 594.2K
12:52 1,625.80 1,625.80 1,624.67 1,624.96 231.9K
12:53 1,624.89 1,625.39 1,624.81 1,625.15 226.5K
12:54 1,624.67 1,625.42 1,624.67 1,625.30 276.7K
12:55 1,625.12 1,625.63 1,624.95 1,625.34 288.9K
12:56 1,625.97 1,625.97 1,625.00 1,625.16 197.7K
12:57 1,625.07 1,625.24 1,624.07 1,624.68 242.4K
12:58 1,624.70 1,625.52 1,624.54 1,625.44 324.9K
12:59 1,625.42 1,625.55 1,624.53 1,625.28 228.2K
13:00 1,625.32 1,626.91 1,625.06 1,626.32 360.7K
13:01 1,626.32 1,626.40 1,625.29 1,625.78 255.3K
13:02 1,626.45 1,627.29 1,626.15 1,626.90 300.2K
13:03 1,626.84 1,626.84 1,626.23 1,626.61 193.4K
13:04 1,626.77 1,627.45 1,626.69 1,626.95 348.9K
13:05 1,626.81 1,626.96 1,625.86 1,626.39 265.3K
13:06 1,626.23 1,626.39 1,625.14 1,625.14 328.2K
13:07 1,625.08 1,627.14 1,625.08 1,627.14 521.2K
13:08 1,626.63 1,627.83 1,626.63 1,627.53 476.4K
13:09 1,627.76 1,628.51 1,627.31 1,628.20 348.2K
13:10 1,628.07 1,629.14 1,627.92 1,629.05 293.6K
13:11 1,629.12 1,629.42 1,628.39 1,628.74 215.7K
13:12 1,628.90 1,631.20 1,628.72 1,630.66 445.2K
13:13 1,630.51 1,630.88 1,629.65 1,630.20 374.6K
13:14 1,630.27 1,630.50 1,628.96 1,629.18 283.4K
13:15 1,628.81 1,629.66 1,628.81 1,629.12 236.8K
13:16 1,628.98 1,628.98 1,627.35 1,627.35 313.1K
13:17 1,627.45 1,627.82 1,627.22 1,627.56 325.2K
13:18 1,626.90 1,627.46 1,626.65 1,627.46 317.5K
13:19 1,627.51 1,627.74 1,626.76 1,627.36 330.9K
13:20 1,627.42 1,627.81 1,626.90 1,627.75 219.7K
13:21 1,627.55 1,627.70 1,626.02 1,626.28 292.3K
13:22 1,626.23 1,626.48 1,625.23 1,625.93 427.8K
13:23 1,625.85 1,626.86 1,625.63 1,626.50 266.3K
13:24 1,626.63 1,628.65 1,626.63 1,628.65 239.2K
13:25 1,628.71 1,629.33 1,628.04 1,628.24 408.0K
13:26 1,628.22 1,628.75 1,627.49 1,628.63 435.6K
13:27 1,628.97 1,629.61 1,628.59 1,629.39 313.9K
13:28 1,629.05 1,629.43 1,628.38 1,628.73 240.0K
13:29 1,628.69 1,629.67 1,628.23 1,629.19 600.7K
13:30 1,629.31 1,629.88 1,629.31 1,629.88 266.0K
13:31 1,629.59 1,631.93 1,629.59 1,631.93 560.7K
13:32 1,632.04 1,632.06 1,630.99 1,631.46 470.6K
13:33 1,631.37 1,631.37 1,630.72 1,630.95 248.6K
13:34 1,631.28 1,631.55 1,630.97 1,631.32 462.4K
13:35 1,631.51 1,631.79 1,630.64 1,631.59 388.5K
13:36 1,631.62 1,631.80 1,630.72 1,630.92 373.3K
13:37 1,631.32 1,631.32 1,629.58 1,629.73 386.8K
13:38 1,629.72 1,629.93 1,629.40 1,629.85 304.6K
13:39 1,629.70 1,630.66 1,629.66 1,630.06 417.6K
13:40 1,629.86 1,630.33 1,629.58 1,629.79 331.2K
13:41 1,629.75 1,631.01 1,629.75 1,630.58 504.2K
13:42 1,630.75 1,631.75 1,630.75 1,631.75 395.1K
13:43 1,631.49 1,631.72 1,630.37 1,630.37 316.4K
13:44 1,630.65 1,631.44 1,630.38 1,630.46 523.6K
13:45 1,630.44 1,630.46 1,629.90 1,630.29 385.7K
13:46 1,630.03 1,630.12 1,628.65 1,629.02 1,022.1K
13:47 1,628.95 1,628.95 1,627.53 1,627.53 672.1K
13:48 1,627.48 1,627.48 1,625.43 1,625.94 794.4K
13:49 1,626.28 1,626.65 1,625.75 1,626.20 563.1K
13:50 1,625.97 1,627.06 1,625.97 1,626.64 372.9K
13:51 1,626.87 1,628.14 1,626.49 1,628.14 509.7K
13:52 1,627.83 1,628.27 1,627.79 1,627.97 368.4K
13:53 1,628.02 1,628.58 1,627.63 1,628.58 223.8K
13:54 1,628.57 1,630.17 1,628.57 1,630.17 332.2K
13:55 1,630.05 1,631.07 1,629.96 1,630.57 414.7K
13:56 1,631.10 1,631.75 1,630.71 1,630.71 441.2K
13:57 1,630.57 1,630.57 1,629.31 1,629.31 308.8K
13:58 1,628.99 1,629.03 1,627.22 1,627.22 336.1K
13:59 1,627.42 1,628.30 1,627.42 1,628.06 241.9K
14:00 1,628.08 1,628.26 1,627.37 1,627.57 236.8K
14:01 1,627.45 1,627.45 1,626.09 1,626.09 559.8K
14:02 1,626.76 1,627.42 1,626.44 1,627.16 384.9K
14:03 1,626.98 1,627.56 1,626.76 1,626.76 187.0K
14:04 1,626.66 1,627.25 1,626.66 1,626.69 389.8K
14:05 1,626.63 1,627.11 1,626.30 1,627.10 436.1K
14:06 1,626.84 1,627.38 1,625.98 1,626.29 389.4K
14:07 1,626.89 1,627.59 1,626.89 1,627.03 204.8K
14:08 1,627.01 1,627.67 1,627.01 1,627.28 233.8K
14:09 1,627.16 1,628.20 1,627.16 1,628.08 202.7K
14:10 1,627.79 1,627.79 1,624.80 1,624.80 698.5K
14:11 1,624.63 1,624.63 1,623.32 1,623.32 712.9K
14:12 1,623.05 1,624.25 1,622.89 1,624.07 424.3K
14:13 1,623.90 1,625.46 1,623.90 1,624.94 429.0K
14:14 1,625.10 1,626.86 1,625.10 1,626.58 441.8K
14:15 1,626.55 1,627.93 1,626.40 1,627.93 395.9K
14:16 1,628.00 1,628.00 1,626.89 1,627.19 376.9K
14:17 1,626.94 1,627.37 1,626.63 1,626.63 337.3K
14:18 1,626.55 1,627.82 1,626.55 1,627.82 364.3K
14:19 1,628.05 1,630.06 1,628.05 1,630.06 594.8K
14:20 1,629.87 1,630.91 1,628.81 1,630.91 602.9K
14:21 1,631.37 1,631.85 1,629.19 1,629.61 468.8K
14:22 1,629.00 1,629.14 1,628.43 1,628.75 321.9K
14:23 1,629.41 1,629.85 1,628.83 1,629.04 418.4K
14:24 1,629.19 1,629.19 1,628.88 1,629.10 177.9K
14:25 1,628.72 1,629.11 1,628.59 1,628.59 282.4K
14:26 1,628.85 1,629.06 1,628.30 1,628.64 210.0K
14:27 1,628.69 1,628.92 1,628.08 1,628.40 294.1K
14:28 1,628.18 1,629.01 1,628.11 1,628.43 335.4K
14:29 1,628.30 1,628.32 1,627.71 1,628.15 321.2K
14:30 1,628.01 1,628.68 1,627.61 1,627.82 268.6K
14:31 1,627.42 1,629.36 1,627.12 1,628.23 271.9K
14:32 1,628.27 1,629.36 1,627.97 1,628.20 265.7K
14:33 1,628.24 1,628.84 1,628.09 1,628.82 306.5K
14:34 1,628.57 1,628.57 1,628.23 1,628.47 220.6K
14:35 1,628.35 1,628.54 1,627.72 1,627.88 290.0K
14:36 1,627.63 1,628.93 1,627.63 1,628.13 427.4K
14:37 1,628.43 1,629.63 1,628.43 1,629.39 288.7K
14:38 1,629.64 1,630.13 1,629.20 1,629.50 558.1K
14:39 1,629.40 1,630.51 1,629.40 1,630.13 430.5K
14:40 1,630.50 1,631.25 1,630.50 1,631.15 297.5K
14:41 1,631.63 1,631.63 1,630.51 1,631.51 425.4K
14:42 1,631.69 1,631.72 1,630.92 1,630.92 434.6K
14:43 1,630.69 1,630.84 1,630.39 1,630.45 328.1K
14:44 1,630.55 1,631.00 1,630.40 1,630.73 203.8K
14:45 1,630.95 1,631.85 1,630.89 1,631.85 290.9K
14:46 1,631.82 1,637.73 1,631.15 1,637.15 1,011.6K
14:47 1,637.26 1,638.08 1,636.41 1,637.84 614.3K
14:48 1,638.07 1,638.07 1,636.50 1,637.77 570.8K
14:49 1,637.38 1,638.18 1,637.38 1,637.82 424.0K
14:50 1,637.92 1,638.34 1,636.87 1,636.87 471.4K
14:51 1,637.13 1,639.08 1,637.13 1,638.77 460.1K
14:52 1,638.49 1,640.12 1,638.29 1,639.69 760.9K
14:53 1,640.31 1,641.29 1,640.31 1,641.00 778.7K
14:54 1,640.71 1,641.20 1,640.48 1,640.71 686.5K
14:55 1,640.65 1,641.62 1,640.45 1,640.73 503.2K
14:56 1,640.48 1,640.48 1,639.47 1,639.47 580.6K
14:57 1,639.24 1,639.24 1,638.60 1,638.94 489.0K
14:58 1,639.03 1,640.57 1,638.73 1,640.39 515.6K
14:59 1,640.54 1,640.54 1,639.05 1,639.05 434.3K
15:00 1,639.13 1,639.59 1,638.54 1,638.80 437.8K
15:01 1,638.86 1,639.33 1,635.88 1,635.97 362.7K
15:02 1,636.09 1,636.09 1,634.54 1,635.27 465.1K
15:03 1,635.06 1,635.23 1,634.56 1,634.56 330.8K
15:04 1,634.65 1,635.98 1,634.37 1,635.88 371.6K
15:05 1,635.88 1,637.13 1,635.88 1,637.13 371.8K
15:06 1,636.47 1,637.81 1,636.47 1,637.81 359.9K
15:07 1,638.10 1,639.07 1,638.10 1,638.67 385.1K
15:08 1,638.67 1,639.11 1,638.18 1,638.33 312.1K
15:09 1,638.27 1,638.37 1,637.71 1,638.01 317.3K
15:10 1,637.72 1,639.00 1,637.52 1,639.00 326.2K
15:11 1,639.87 1,639.87 1,637.99 1,639.50 499.6K
15:12 1,639.10 1,639.40 1,638.95 1,638.99 404.3K
15:13 1,638.98 1,639.93 1,638.90 1,639.16 433.7K
15:14 1,639.05 1,639.07 1,638.62 1,638.62 465.6K
15:15 1,638.82 1,639.19 1,638.15 1,639.19 498.6K
15:16 1,638.49 1,638.52 1,637.46 1,637.46 535.8K
15:17 1,637.64 1,637.95 1,637.37 1,637.95 508.4K
15:18 1,638.23 1,639.34 1,637.79 1,639.22 609.2K
15:19 1,639.39 1,639.83 1,639.39 1,639.40 566.1K
15:20 1,639.25 1,639.25 1,637.73 1,638.94 432.5K
15:21 1,639.03 1,640.35 1,639.03 1,639.28 495.5K
15:22 1,639.70 1,641.68 1,639.70 1,641.68 574.0K
15:23 1,641.77 1,642.32 1,641.47 1,641.67 512.8K
15:24 1,641.93 1,642.25 1,641.55 1,642.01 521.1K
15:25 1,642.16 1,642.45 1,641.34 1,641.34 724.2K
15:26 1,641.25 1,641.51 1,640.73 1,641.43 614.2K
15:27 1,641.64 1,642.09 1,640.89 1,640.89 393.2K
15:28 1,640.90 1,641.67 1,640.24 1,641.67 491.8K
15:29 1,641.92 1,643.38 1,641.73 1,641.85 540.1K
15:30 1,641.73 1,642.21 1,640.49 1,640.81 543.8K
15:31 1,640.86 1,642.14 1,640.86 1,642.14 723.3K
15:32 1,641.82 1,642.10 1,641.63 1,641.67 406.2K
15:33 1,641.48 1,642.98 1,641.48 1,642.36 487.6K
15:34 1,642.27 1,643.10 1,641.84 1,642.73 470.0K
15:35 1,642.90 1,643.52 1,642.47 1,642.47 670.0K
15:36 1,642.60 1,642.81 1,641.78 1,642.56 556.0K
15:37 1,642.11 1,643.13 1,642.11 1,642.93 465.4K
15:38 1,643.23 1,643.73 1,642.53 1,642.96 698.1K
15:39 1,643.13 1,643.73 1,642.22 1,643.01 797.3K
15:40 1,642.95 1,644.32 1,642.93 1,643.46 887.9K
15:41 1,643.75 1,643.92 1,641.99 1,642.38 725.2K
15:42 1,642.30 1,642.65 1,640.90 1,641.23 818.6K
15:43 1,640.65 1,640.88 1,639.79 1,640.24 842.6K
15:44 1,640.51 1,640.66 1,639.81 1,640.28 834.5K
15:45 1,639.61 1,639.61 1,637.96 1,638.24 755.7K
15:46 1,638.08 1,639.20 1,637.98 1,638.27 377.8K
15:47 1,638.80 1,639.54 1,638.80 1,639.54 456.3K
15:48 1,639.40 1,642.59 1,639.40 1,642.59 976.9K
15:49 1,641.87 1,642.71 1,641.72 1,641.96 641.6K
15:50 1,643.42 1,643.42 1,640.06 1,640.06 937.4K
15:51 1,641.82 1,641.82 1,640.82 1,641.45 779.7K
15:52 1,641.05 1,641.05 1,639.74 1,640.54 1,457.6K
15:53 1,639.62 1,640.09 1,639.46 1,640.09 1,020.9K
15:54 1,639.48 1,641.48 1,639.22 1,640.57 972.9K
15:55 1,640.45 1,640.45 1,638.12 1,638.83 1,077.8K
15:56 1,639.05 1,639.72 1,638.19 1,638.25 905.5K
15:57 1,637.93 1,639.03 1,637.93 1,638.84 1,111.4K
15:58 1,638.91 1,639.50 1,638.91 1,639.44 1,680.1K
15:59 1,640.02 1,640.64 1,639.38 1,639.75 19,642.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,590.90 1,635.52 1,572.19 1,635.51 288.7M
2025-09-25 1,613.43 1,613.43 1,561.97 1,586.13 202.2M
2025-09-24 1,599.17 1,644.32 1,596.01 1,639.75 235.1M
2025-09-23 1,629.81 1,630.87 1,577.35 1,584.25 224.7M
2025-09-22 1,600.06 1,644.29 1,595.03 1,610.62 253.9M
2025-09-19 1,572.62 1,595.14 1,570.66 1,583.84 288.0M
2025-09-18 1,591.84 1,603.83 1,555.35 1,556.07 223.2M
2025-09-17 1,548.70 1,590.56 1,532.57 1,582.62 261.5M
2025-09-16 1,545.75 1,573.49 1,537.27 1,568.53 254.5M
2025-09-15 1,574.69 1,578.81 1,507.19 1,531.62 267.3M
2025-09-12 1,409.41 1,488.63 1,409.41 1,486.20 318.2M
2025-09-11 1,338.21 1,402.17 1,332.77 1,402.17 238.8M
2025-09-10 1,339.12 1,356.42 1,324.58 1,329.89 186.4M
2025-09-09 1,336.40 1,341.37 1,318.76 1,329.21 157.2M
2025-09-08 1,355.82 1,366.32 1,323.05 1,329.24 202.3M
2025-09-05 1,332.63 1,360.39 1,322.98 1,342.86 300.3M
2025-09-04 1,293.73 1,303.82 1,278.19 1,302.51 226.6M
2025-09-03 1,289.05 1,316.97 1,270.17 1,286.40 258.3M
2025-09-02 1,268.11 1,284.67 1,258.82 1,271.82 209.0M
2025-08-29 1,329.96 1,334.92 1,280.02 1,287.51 309.0M
2025-08-28 1,344.23 1,351.06 1,305.96 1,326.23 249.6M
2025-08-27 1,345.92 1,355.74 1,338.24 1,338.89 228.3M
2025-08-26 1,320.92 1,345.63 1,319.61 1,345.01 288.5M
2025-08-25 1,302.30 1,336.86 1,290.07 1,327.74 271.5M
2025-08-22 1,241.24 1,306.27 1,235.68 1,306.27 380.2M
2025-08-21 1,241.88 1,248.77 1,229.14 1,234.67 220.8M
2025-08-20 1,265.95 1,272.63 1,218.63 1,248.16 267.9M
2025-08-19 1,286.59 1,304.14 1,262.08 1,267.15 263.0M
2025-08-18 1,266.50 1,287.18 1,266.50 1,283.86 211.0M
2025-08-15 1,291.94 1,297.29 1,258.07 1,268.65 246.6M
2025-08-14 1,282.74 1,298.29 1,266.48 1,285.02 228.2M
2025-08-13 1,299.11 1,322.57 1,292.30 1,296.85 252.7M
2025-08-12 1,305.98 1,305.98 1,269.94 1,295.74 277.6M
2025-08-11 1,272.94 1,310.75 1,272.90 1,285.97 368.0M
2025-08-08 1,230.29 1,273.23 1,230.14 1,256.11 257.9M
2025-08-07 1,223.46 1,232.87 1,211.48 1,232.00 252.0M
2025-08-06 1,185.24 1,225.01 1,182.63 1,222.92 361.9M
2025-08-05 1,189.29 1,199.18 1,175.11 1,187.00 297.9M
2025-08-04 1,185.64 1,197.12 1,168.75 1,188.12 275.9M
2025-08-01 1,178.49 1,187.52 1,148.94 1,165.49 326.0M
2025-07-31 1,219.90 1,228.60 1,179.07 1,186.95 330.5M
2025-07-30 1,233.32 1,238.67 1,195.33 1,219.20 354.5M
2025-07-29 1,247.94 1,248.87 1,220.24 1,228.20 334.7M
2025-07-28 1,222.88 1,263.85 1,216.44 1,246.68 293.1M
2025-07-25 1,193.00 1,239.50 1,191.88 1,217.93 363.4M
2025-07-24 1,197.08 1,197.08 1,165.50 1,180.55 397.2M
2025-07-23 1,260.97 1,278.81 1,256.98 1,270.70 426.1M
2025-07-22 1,255.83 1,272.88 1,226.76 1,262.16 512.2M
2025-07-21 1,272.07 1,284.02 1,249.48 1,252.84 447.4M
2025-07-18 1,230.77 1,259.32 1,230.77 1,255.44 526.5M
2025-07-17 1,234.20 1,239.34 1,215.83 1,223.37 1,156.8M
2025-07-16 1,202.20 1,234.46 1,200.47 1,229.05 353.1M
2025-07-15 1,227.59 1,232.40 1,194.73 1,194.96 283.1M
2025-07-14 1,218.54 1,235.89 1,202.64 1,218.12 270.0M
2025-07-11 1,188.32 1,208.93 1,182.09 1,206.83 285.9M
2025-07-10 1,164.04 1,198.55 1,164.04 1,196.85 352.0M
2025-07-09 1,155.25 1,164.78 1,142.82 1,150.59 330.0M
2025-07-08 1,151.90 1,176.10 1,145.51 1,155.81 445.2M
2025-07-07 1,133.87 1,151.82 1,127.61 1,141.56 400.4M
2025-07-03 1,220.65 1,224.46 1,206.24 1,213.65 365.7M
2025-07-02 1,199.40 1,216.08 1,172.94 1,213.93 434.4M
2025-07-01 1,145.86 1,174.01 1,130.55 1,162.60 558.3M
2025-06-30 1,215.42 1,233.73 1,205.42 1,208.89 307.9M
2025-06-27 1,229.14 1,246.51 1,207.18 1,228.35 524.7M
2025-06-26 1,227.18 1,247.31 1,227.18 1,233.60 355.1M
2025-06-25 1,287.73 1,287.92 1,214.47 1,236.58 388.1M
2025-06-24 1,330.37 1,330.37 1,280.90 1,280.94 349.9M
2025-06-23 1,236.00 1,332.76 1,236.00 1,305.44 480.8M
2025-06-20 1,236.92 1,251.74 1,204.83 1,219.00 423.1M
2025-06-18 1,202.23 1,242.08 1,197.50 1,218.39 309.3M
2025-06-17 1,233.28 1,235.87 1,195.17 1,199.79 375.6M
2025-06-16 1,249.02 1,252.30 1,235.06 1,244.38 347.6M
2025-06-13 1,193.26 1,254.57 1,191.97 1,229.01 374.4M
2025-06-12 1,225.01 1,254.65 1,205.57 1,212.61 282.4M
2025-06-11 1,262.19 1,266.17 1,225.58 1,237.86 374.6M
2025-06-10 1,196.24 1,241.44 1,183.37 1,236.37 376.6M
2025-06-09 1,101.50 1,180.48 1,090.76 1,176.09 396.0M
2025-06-06 1,142.46 1,164.13 1,118.29 1,131.45 442.2M
2025-06-05 1,218.22 1,223.56 1,059.14 1,096.51 730.4M
2025-06-04 1,293.50 1,293.50 1,234.39 1,249.17 395.2M
2025-06-03 1,293.59 1,325.73 1,285.30 1,290.22 435.6M
2025-06-02 1,287.90 1,299.67 1,250.99 1,281.43 506.4M
2025-05-30 1,326.96 1,354.05 1,294.93 1,298.72 609.0M
2025-05-29 1,358.27 1,366.21 1,328.03 1,336.42 497.6M
2025-05-28 1,357.61 1,357.61 1,328.05 1,331.12 313.1M
2025-05-27 1,303.19 1,354.84 1,303.19 1,352.63 368.8M
2025-05-23 1,268.70 1,288.05 1,256.43 1,275.48 291.2M
2025-05-22 1,255.93 1,303.88 1,252.09 1,283.01 351.3M
2025-05-21 1,297.28 1,307.07 1,255.26 1,263.04 402.7M
2025-05-20 1,310.43 1,332.80 1,289.07 1,296.68 476.1M
2025-05-19 1,271.30 1,292.95 1,261.33 1,290.19 358.5M
2025-05-16 1,301.47 1,319.49 1,290.30 1,316.04 332.7M
2025-05-15 1,280.36 1,301.62 1,264.04 1,291.41 342.5M
2025-05-14 1,289.55 1,313.94 1,270.95 1,306.45 433.5M
2025-05-13 1,215.09 1,274.20 1,207.17 1,262.57 397.6M
2025-05-12 1,218.35 1,218.81 1,189.51 1,210.34 456.5M
2025-05-09 1,111.70 1,167.26 1,111.70 1,139.18 441.6M
2025-05-08 1,074.83 1,110.86 1,074.83 1,093.92 358.4M
2025-05-07 1,065.23 1,068.55 1,043.63 1,061.64 404.2M
2025-05-06 1,050.98 1,067.57 1,046.32 1,059.98 388.7M
2025-05-05 1,088.43 1,089.38 1,056.99 1,075.33 383.0M
2025-05-02 1,091.92 1,123.13 1,074.88 1,098.51 314.0M
2025-05-01 1,074.12 1,110.10 1,073.15 1,074.82 385.5M
2025-04-30 1,072.20 1,086.75 1,040.46 1,079.39 467.4M
2025-04-29 1,091.04 1,117.64 1,070.97 1,113.97 379.8M
2025-04-28 1,101.77 1,122.87 1,049.15 1,093.06 365.0M
2025-04-25 1,013.96 1,095.50 1,007.79 1,089.14 368.2M
2025-04-24 975.36 1,007.45 971.46 1,007.42 289.2M
2025-04-23 990.20 1,005.85 958.50 974.86 489.0M
2025-04-22 908.76 947.73 905.39 931.44 344.7M
2025-04-21 904.29 909.22 878.18 894.37 294.5M
2025-04-17 946.15 949.36 927.50 940.91 322.7M
2025-04-16 959.64 975.90 913.01 938.90 378.5M
2025-04-15 966.73 995.21 960.44 980.16 327.6M
2025-04-14 992.56 1,002.75 951.69 977.23 446.4M
2025-04-11 969.00 988.57 933.84 972.00 491.0M
2025-04-10 997.40 1,005.59 925.14 971.24 540.9M
2025-04-09 873.96 1,048.88 873.44 1,041.98 681.2M
2025-04-08 952.88 970.40 853.10 867.38 624.0M
2025-04-07 875.65 976.95 845.49 910.95 726.9M
2025-04-04 987.51 1,001.48 917.14 934.38 553.4M
2025-04-03 1,027.23 1,062.94 1,010.48 1,027.18 645.8M
2025-04-02 993.38 1,093.07 983.73 1,086.72 547.8M
2025-04-01 1,023.13 1,068.33 1,009.46 1,038.91 468.6M
2025-03-31 973.20 1,013.49 954.23 1,008.63 428.1M
2025-03-28 1,061.79 1,062.12 1,011.05 1,020.98 404.7M
2025-03-27 1,054.33 1,114.71 1,052.47 1,055.32 587.2M
2025-03-26 1,094.35 1,101.94 1,040.87 1,059.03 423.1M
2025-03-25 1,095.59 1,111.64 1,057.50 1,111.64 343.9M
2025-03-24 1,011.04 1,079.52 1,006.35 1,079.06 403.6M
2025-03-21 934.23 981.68 933.97 979.04 638.7M
2025-03-20 929.35 946.24 921.55 939.15 350.1M
2025-03-19 923.90 959.32 917.43 940.41 410.9M
2025-03-18 913.11 919.85 895.91 904.07 462.5M
2025-03-17 964.14 964.44 927.13 944.18 329.6M
2025-03-14 968.65 985.32 950.04 979.94 317.3M
2025-03-13 972.86 972.86 926.00 946.21 410.8M
2025-03-12 972.06 984.89 948.51 973.12 443.4M
2025-03-11 905.56 941.40 877.49 919.14 565.3M
2025-03-10 990.43 992.66 888.52 895.91 554.7M
2025-03-07 1,010.68 1,034.29 982.01 1,023.97 402.7M
2025-03-06 1,049.33 1,053.60 1,011.80 1,023.46 385.6M
2025-03-05 1,048.20 1,075.56 1,033.97 1,074.40 434.7M
2025-03-04 1,042.00 1,086.26 1,010.43 1,044.12 479.2M
2025-03-03 1,145.59 1,159.47 1,065.04 1,089.70 424.0M
2025-02-28 1,072.69 1,122.56 1,056.20 1,120.65 462.1M
2025-02-27 1,111.67 1,132.56 1,080.39 1,082.29 356.1M
2025-02-26 1,154.52 1,173.84 1,103.80 1,112.75 408.1M
2025-02-25 1,226.55 1,227.60 1,131.36 1,149.34 390.3M
2025-02-24 1,259.80 1,273.71 1,217.00 1,237.01 342.3M
2025-02-21 1,312.93 1,318.18 1,249.11 1,260.17 315.3M
2025-02-20 1,340.22 1,340.74 1,296.56 1,317.40 236.8M
2025-02-19 1,314.90 1,357.95 1,314.90 1,336.33 234.4M
2025-02-18 1,321.55 1,332.08 1,302.98 1,317.29 272.9M
2025-02-14 1,337.14 1,342.31 1,296.98 1,323.29 249.5M
2025-02-13 1,286.39 1,329.63 1,279.92 1,320.95 356.3M
2025-02-12 1,232.48 1,288.18 1,231.56 1,256.34 313.7M
2025-02-11 1,282.69 1,294.15 1,218.95 1,229.53 262.1M
2025-02-10 1,319.09 1,337.58 1,299.11 1,299.50 253.1M
2025-02-07 1,363.19 1,395.62 1,330.96 1,334.84 307.2M
2025-02-06 1,372.57 1,381.76 1,342.87 1,376.21 437.6M
2025-02-05 1,421.94 1,425.71 1,383.71 1,391.31 292.5M
2025-02-04 1,402.20 1,443.05 1,402.20 1,437.53 236.4M
2025-02-03 1,413.63 1,425.36 1,373.15 1,407.00 389.3M
2025-01-31 1,469.34 1,531.55 1,467.31 1,477.78 335.5M
2025-01-30 1,500.30 1,505.57 1,418.80 1,466.42 302.0M
2025-01-29 1,449.59 1,458.22 1,415.57 1,430.55 245.9M
2025-01-28 1,457.71 1,466.88 1,423.68 1,459.33 281.4M
2025-01-27 1,455.21 1,494.64 1,439.07 1,465.41 290.3M
2025-01-24 1,517.11 1,528.63 1,489.24 1,491.74 234.4M
2025-01-23 1,518.83 1,534.82 1,499.26 1,510.54 234.9M
2025-01-22 1,523.91 1,558.00 1,515.28 1,516.22 272.5M
2025-01-21 1,572.97 1,572.97 1,489.25 1,549.24 318.8M
2025-01-17 1,538.48 1,594.38 1,533.43 1,552.22 314.8M
2025-01-16 1,539.84 1,539.84 1,497.68 1,512.79 238.6M
2025-01-15 1,498.86 1,561.71 1,487.29 1,556.90 268.1M
2025-01-14 1,510.15 1,536.75 1,447.00 1,453.14 251.8M
2025-01-13 1,406.44 1,472.93 1,397.21 1,472.93 265.6M
2025-01-10 1,435.58 1,459.40 1,413.01 1,444.64 268.2M
2025-01-08 1,444.23 1,472.17 1,422.83 1,448.57 286.0M
2025-01-07 1,490.41 1,517.45 1,435.75 1,450.15 317.5M
2025-01-06 1,545.64 1,557.43 1,478.04 1,506.78 358.9M
2025-01-03 1,406.20 1,506.67 1,401.46 1,502.55 429.1M
2025-01-02 1,437.46 1,443.31 1,379.87 1,398.53 361.6M