DJ Building Materials & Fixtures

DJUSBD
🏛️ usa →
2,373.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,388.05 2,388.05 2,382.39 2,384.44 472.8K
09:31 2,384.72 2,385.41 2,383.55 2,384.80 56.7K
09:32 2,384.55 2,386.65 2,384.55 2,386.65 61.9K
09:33 2,386.34 2,388.89 2,386.34 2,388.04 55.2K
09:34 2,387.98 2,389.78 2,387.84 2,389.66 54.3K
09:35 2,388.91 2,390.12 2,388.23 2,388.23 56.3K
09:36 2,388.44 2,389.75 2,388.44 2,389.35 44.0K
09:37 2,389.46 2,390.48 2,389.46 2,389.60 81.1K
09:38 2,389.84 2,390.92 2,389.46 2,390.49 52.6K
09:39 2,390.50 2,390.50 2,388.94 2,388.94 32.4K
09:40 2,388.95 2,388.95 2,387.20 2,387.55 49.9K
09:41 2,387.61 2,387.99 2,386.64 2,387.93 42.6K
09:42 2,387.98 2,387.98 2,386.62 2,386.61 28.1K
09:43 2,386.78 2,387.15 2,386.51 2,386.70 53.0K
09:44 2,386.31 2,386.90 2,386.21 2,386.41 64.7K
09:45 2,386.83 2,387.48 2,386.20 2,386.34 80.1K
09:46 2,387.15 2,389.08 2,387.15 2,389.08 49.6K
09:47 2,389.31 2,390.47 2,389.31 2,389.61 62.2K
09:48 2,389.59 2,390.26 2,388.71 2,388.71 53.8K
09:49 2,388.70 2,388.70 2,386.41 2,386.90 45.3K
09:50 2,387.08 2,387.76 2,387.08 2,387.71 44.2K
09:51 2,387.61 2,387.96 2,386.44 2,386.44 87.2K
09:52 2,386.75 2,387.94 2,386.69 2,387.94 48.5K
09:53 2,388.14 2,388.37 2,387.13 2,387.30 58.2K
09:54 2,387.18 2,387.58 2,387.13 2,387.63 38.3K
09:55 2,387.56 2,388.26 2,387.56 2,388.02 75.8K
09:56 2,387.90 2,387.90 2,387.32 2,387.32 29.8K
09:57 2,387.33 2,387.36 2,386.43 2,386.57 33.8K
09:58 2,386.47 2,387.03 2,385.98 2,386.36 60.4K
09:59 2,386.35 2,387.91 2,386.26 2,387.91 55.8K
10:00 2,388.20 2,388.20 2,386.23 2,386.93 69.7K
10:01 2,387.03 2,388.29 2,386.62 2,388.29 64.3K
10:02 2,388.25 2,388.75 2,387.68 2,388.39 70.9K
10:03 2,388.58 2,389.73 2,388.50 2,389.73 56.4K
10:04 2,389.73 2,392.06 2,389.73 2,392.06 176.3K
10:05 2,391.93 2,391.96 2,391.00 2,391.23 124.2K
10:06 2,390.39 2,390.39 2,388.05 2,388.19 97.5K
10:07 2,388.20 2,388.66 2,388.07 2,388.35 81.0K
10:08 2,388.39 2,389.75 2,388.24 2,389.17 65.5K
10:09 2,389.52 2,390.10 2,389.06 2,390.10 44.0K
10:10 2,390.15 2,391.15 2,390.03 2,391.15 41.1K
10:11 2,391.58 2,393.00 2,391.58 2,393.00 56.9K
10:12 2,393.08 2,394.10 2,393.08 2,394.10 115.9K
10:13 2,393.86 2,394.90 2,393.57 2,394.59 103.2K
10:14 2,394.64 2,394.64 2,392.98 2,392.95 43.3K
10:15 2,392.92 2,393.29 2,391.95 2,391.95 45.8K
10:16 2,391.92 2,392.64 2,391.92 2,392.07 37.5K
10:17 2,392.08 2,392.26 2,391.72 2,392.26 60.0K
10:18 2,392.16 2,392.16 2,390.93 2,391.37 71.5K
10:19 2,391.23 2,391.99 2,390.92 2,391.49 74.7K
10:20 2,391.67 2,391.67 2,390.84 2,391.41 93.3K
10:21 2,391.31 2,391.95 2,391.31 2,391.95 75.2K
10:22 2,391.96 2,392.67 2,391.52 2,392.45 115.8K
10:23 2,392.28 2,392.28 2,391.60 2,391.93 64.2K
10:24 2,391.53 2,391.66 2,390.38 2,391.42 86.1K
10:25 2,391.38 2,392.17 2,391.14 2,391.14 59.4K
10:26 2,391.20 2,391.20 2,390.44 2,390.97 49.6K
10:27 2,390.71 2,390.97 2,390.64 2,390.97 44.1K
10:28 2,391.06 2,392.59 2,391.06 2,392.59 80.7K
10:29 2,392.59 2,393.17 2,392.41 2,392.70 59.0K
10:30 2,392.69 2,392.93 2,391.34 2,391.34 87.9K
10:31 2,391.51 2,391.66 2,391.39 2,391.64 43.0K
10:32 2,391.73 2,392.50 2,391.54 2,392.50 49.0K
10:33 2,392.52 2,392.52 2,392.21 2,392.52 29.7K
10:34 2,392.47 2,392.86 2,392.40 2,392.92 52.1K
10:35 2,393.00 2,393.92 2,392.93 2,393.92 60.7K
10:36 2,393.81 2,393.94 2,393.44 2,393.35 46.0K
10:37 2,393.19 2,393.84 2,393.19 2,393.82 37.8K
10:38 2,393.74 2,393.74 2,393.43 2,393.67 73.1K
10:39 2,393.70 2,395.07 2,393.70 2,394.62 90.1K
10:40 2,394.78 2,395.01 2,394.32 2,394.95 55.3K
10:41 2,394.63 2,395.01 2,394.63 2,394.69 62.8K
10:42 2,394.46 2,394.66 2,394.41 2,394.41 52.0K
10:43 2,394.39 2,394.75 2,394.18 2,394.41 45.0K
10:44 2,394.16 2,394.16 2,393.91 2,394.11 44.5K
10:45 2,394.35 2,394.35 2,393.24 2,393.33 196.1K
10:46 2,393.61 2,393.61 2,392.89 2,392.86 50.0K
10:47 2,392.71 2,392.79 2,391.62 2,391.59 34.5K
10:48 2,391.46 2,391.86 2,391.29 2,391.86 51.5K
10:49 2,391.88 2,392.01 2,391.26 2,391.93 62.4K
10:50 2,392.14 2,392.14 2,391.36 2,391.40 69.7K
10:51 2,391.38 2,392.05 2,390.93 2,391.96 52.8K
10:52 2,392.00 2,392.22 2,391.82 2,392.22 61.5K
10:53 2,392.19 2,392.19 2,391.51 2,391.51 39.3K
10:54 2,391.42 2,391.46 2,390.62 2,390.62 40.8K
10:55 2,390.66 2,390.66 2,388.74 2,388.66 62.8K
10:56 2,388.90 2,389.39 2,388.74 2,388.74 76.9K
10:57 2,388.30 2,388.37 2,387.66 2,387.76 57.3K
10:58 2,388.02 2,388.84 2,388.02 2,388.82 39.2K
10:59 2,388.80 2,388.80 2,387.81 2,387.81 66.9K
11:00 2,387.82 2,387.82 2,386.88 2,386.88 32.9K
11:01 2,386.84 2,386.86 2,386.30 2,386.41 87.7K
11:02 2,386.32 2,386.32 2,385.58 2,385.65 38.9K
11:03 2,385.65 2,385.75 2,385.62 2,385.68 30.9K
11:04 2,385.63 2,385.66 2,385.25 2,385.43 44.6K
11:05 2,385.34 2,385.90 2,385.34 2,385.80 52.4K
11:06 2,385.70 2,385.70 2,385.18 2,385.23 40.2K
11:07 2,385.28 2,385.28 2,384.74 2,384.80 48.1K
11:08 2,384.65 2,384.65 2,384.04 2,384.54 73.4K
11:09 2,384.52 2,384.52 2,383.24 2,383.64 57.5K
11:10 2,383.63 2,383.78 2,383.63 2,383.78 45.1K
11:11 2,383.77 2,383.77 2,382.92 2,382.95 85.5K
11:12 2,382.99 2,382.99 2,382.21 2,382.45 42.6K
11:13 2,382.47 2,382.87 2,382.04 2,382.64 41.8K
11:14 2,382.67 2,382.67 2,381.40 2,381.39 60.3K
11:15 2,381.40 2,381.94 2,381.40 2,381.65 51.5K
11:16 2,382.05 2,383.31 2,382.05 2,383.31 88.2K
11:17 2,383.39 2,384.20 2,383.33 2,383.98 85.9K
11:18 2,383.93 2,384.01 2,383.63 2,383.78 56.4K
11:19 2,384.04 2,384.41 2,383.91 2,384.41 201.9K
11:20 2,384.63 2,385.30 2,384.63 2,385.21 90.5K
11:21 2,385.22 2,385.22 2,384.37 2,384.56 60.1K
11:22 2,384.64 2,384.74 2,384.41 2,384.63 53.7K
11:23 2,384.70 2,385.44 2,384.70 2,385.43 82.8K
11:24 2,386.29 2,386.58 2,386.14 2,386.28 84.6K
11:25 2,386.28 2,386.38 2,385.68 2,385.68 71.6K
11:26 2,385.69 2,385.76 2,384.94 2,385.30 60.4K
11:27 2,385.29 2,385.86 2,385.29 2,385.86 83.0K
11:28 2,385.73 2,385.73 2,384.44 2,384.43 74.0K
11:29 2,384.50 2,384.50 2,383.94 2,384.07 177.1K
11:30 2,384.08 2,384.46 2,383.94 2,384.46 81.1K
11:31 2,384.45 2,384.78 2,384.45 2,384.58 40.6K
11:32 2,384.56 2,384.56 2,383.95 2,383.96 66.9K
11:33 2,384.05 2,384.05 2,383.73 2,383.74 58.6K
11:34 2,383.79 2,383.79 2,383.12 2,383.27 27.5K
11:35 2,383.61 2,384.79 2,383.61 2,384.63 85.9K
11:36 2,384.71 2,384.71 2,384.59 2,384.70 43.6K
11:37 2,384.55 2,384.55 2,384.45 2,384.64 40.2K
11:38 2,384.68 2,384.68 2,384.44 2,384.47 24.1K
11:39 2,384.50 2,385.17 2,384.50 2,385.13 43.7K
11:40 2,385.27 2,385.27 2,384.76 2,384.85 29.8K
11:41 2,384.89 2,385.03 2,384.63 2,384.74 30.6K
11:42 2,384.74 2,384.97 2,384.50 2,384.78 28.4K
11:43 2,384.80 2,384.80 2,383.78 2,383.91 33.0K
11:44 2,383.93 2,384.12 2,383.83 2,383.99 31.0K
11:45 2,384.00 2,384.00 2,383.74 2,383.79 19.8K
11:46 2,383.71 2,383.71 2,382.62 2,382.62 48.5K
11:47 2,382.66 2,382.76 2,382.41 2,382.37 38.8K
11:48 2,382.38 2,382.38 2,381.51 2,382.05 61.7K
11:49 2,382.01 2,382.06 2,381.50 2,381.50 33.4K
11:50 2,381.43 2,381.43 2,380.64 2,380.64 33.4K
11:51 2,380.71 2,380.71 2,379.63 2,379.60 59.1K
11:52 2,379.59 2,379.59 2,378.41 2,378.41 53.1K
11:53 2,378.22 2,379.49 2,377.93 2,379.29 69.6K
11:54 2,379.61 2,379.65 2,379.36 2,379.62 42.0K
11:55 2,379.60 2,379.60 2,378.28 2,378.26 42.1K
11:56 2,378.09 2,378.76 2,378.09 2,378.75 32.4K
11:57 2,378.75 2,378.75 2,378.44 2,378.51 49.0K
11:58 2,378.48 2,378.48 2,376.41 2,376.50 93.8K
11:59 2,376.61 2,377.17 2,376.61 2,377.17 38.9K
12:00 2,377.15 2,377.15 2,376.88 2,377.13 53.3K
12:01 2,377.00 2,377.08 2,376.89 2,377.07 26.4K
12:02 2,376.79 2,377.62 2,376.79 2,377.62 55.0K
12:03 2,377.68 2,377.95 2,377.53 2,377.79 20.5K
12:04 2,377.78 2,377.95 2,377.71 2,377.96 25.9K
12:05 2,378.06 2,378.78 2,377.13 2,377.13 75.1K
12:06 2,377.12 2,377.12 2,376.30 2,376.30 31.2K
12:07 2,376.29 2,376.29 2,375.74 2,375.82 35.3K
12:08 2,375.95 2,376.94 2,375.95 2,376.79 40.5K
12:09 2,377.01 2,377.05 2,376.20 2,376.19 35.6K
12:10 2,376.18 2,376.18 2,375.57 2,375.57 23.3K
12:11 2,375.47 2,375.56 2,374.94 2,374.94 36.9K
12:12 2,374.86 2,374.86 2,374.12 2,374.11 31.5K
12:13 2,374.12 2,375.49 2,374.12 2,375.42 64.2K
12:14 2,375.50 2,375.50 2,374.57 2,375.02 57.2K
12:15 2,375.06 2,375.06 2,374.33 2,374.27 35.1K
12:16 2,374.06 2,374.06 2,373.20 2,373.20 58.4K
12:17 2,373.34 2,374.84 2,373.34 2,374.84 57.5K
12:18 2,375.11 2,376.78 2,375.11 2,376.75 66.8K
12:19 2,376.58 2,376.98 2,376.30 2,376.74 59.2K
12:20 2,376.69 2,377.00 2,376.69 2,377.02 31.2K
12:21 2,376.95 2,377.06 2,376.91 2,377.10 32.3K
12:22 2,377.02 2,378.51 2,376.84 2,378.40 53.5K
12:23 2,378.50 2,379.11 2,378.50 2,378.73 75.0K
12:24 2,378.81 2,378.81 2,378.19 2,378.22 30.5K
12:25 2,378.14 2,378.15 2,376.90 2,376.88 43.6K
12:26 2,376.89 2,376.89 2,376.08 2,376.17 40.4K
12:27 2,376.21 2,377.15 2,376.21 2,377.15 47.5K
12:28 2,377.16 2,377.16 2,376.37 2,376.37 32.6K
12:29 2,377.14 2,377.23 2,376.54 2,376.60 32.9K
12:30 2,376.61 2,377.55 2,376.61 2,377.46 53.1K
12:31 2,377.39 2,377.39 2,376.72 2,376.72 29.4K
12:32 2,376.59 2,376.79 2,376.53 2,376.53 34.8K
12:33 2,376.53 2,376.66 2,376.28 2,376.35 41.1K
12:34 2,376.44 2,376.44 2,375.64 2,375.81 30.1K
12:35 2,375.80 2,376.06 2,375.80 2,376.02 29.6K
12:36 2,376.03 2,376.37 2,376.03 2,376.26 32.7K
12:37 2,376.28 2,376.53 2,376.21 2,376.46 22.2K
12:38 2,376.64 2,377.61 2,376.64 2,377.60 69.4K
12:39 2,377.60 2,378.26 2,377.53 2,378.26 32.4K
12:40 2,378.09 2,378.56 2,378.09 2,378.49 30.5K
12:41 2,378.42 2,378.45 2,378.34 2,378.44 19.6K
12:42 2,378.46 2,378.64 2,378.46 2,378.49 24.6K
12:43 2,378.42 2,378.42 2,377.94 2,377.94 37.1K
12:44 2,377.95 2,378.07 2,377.84 2,378.12 29.0K
12:45 2,378.24 2,378.24 2,378.04 2,378.07 30.8K
12:46 2,378.08 2,378.17 2,377.73 2,377.78 29.5K
12:47 2,377.94 2,378.58 2,377.94 2,378.37 30.2K
12:48 2,378.37 2,378.37 2,377.71 2,377.86 54.2K
12:49 2,378.02 2,378.15 2,377.81 2,377.76 25.5K
12:50 2,377.63 2,377.63 2,376.31 2,376.31 108.3K
12:51 2,376.12 2,376.12 2,375.80 2,376.05 53.1K
12:52 2,376.18 2,376.18 2,375.69 2,375.69 19.9K
12:53 2,375.81 2,376.19 2,375.81 2,376.09 60.4K
12:54 2,376.09 2,376.42 2,375.81 2,376.42 43.9K
12:55 2,376.38 2,376.38 2,376.33 2,376.29 13.7K
12:56 2,376.28 2,376.28 2,375.32 2,375.27 32.3K
12:57 2,375.23 2,375.23 2,374.44 2,374.44 39.1K
12:58 2,374.43 2,375.02 2,374.43 2,374.40 30.1K
12:59 2,374.48 2,374.48 2,373.14 2,373.25 173.9K
13:00 2,373.21 2,373.26 2,373.01 2,373.05 51.9K
13:01 2,373.01 2,373.01 2,372.43 2,372.51 62.6K
13:02 2,372.50 2,372.59 2,371.95 2,372.51 65.2K
13:03 2,372.41 2,372.41 2,372.10 2,372.06 18.4K
13:04 2,372.51 2,374.37 2,372.51 2,374.37 65.0K
13:05 2,374.38 2,374.52 2,373.83 2,373.83 28.7K
13:06 2,373.64 2,373.64 2,373.03 2,373.03 34.3K
13:07 2,372.94 2,373.25 2,372.94 2,373.24 34.3K
13:08 2,373.27 2,373.66 2,373.23 2,373.72 16.3K
13:09 2,373.83 2,374.35 2,373.83 2,374.35 26.1K
13:10 2,374.34 2,375.61 2,374.34 2,375.61 35.1K
13:11 2,375.58 2,375.58 2,375.27 2,375.48 17.1K
13:12 2,375.48 2,375.66 2,375.26 2,375.59 56.5K
13:13 2,375.61 2,375.61 2,374.65 2,374.65 39.4K
13:14 2,374.61 2,374.73 2,374.20 2,374.20 23.5K
13:15 2,374.19 2,374.37 2,373.99 2,374.37 20.6K
13:16 2,374.34 2,374.43 2,374.24 2,374.36 35.5K
13:17 2,374.39 2,374.46 2,374.24 2,374.46 21.1K
13:18 2,374.45 2,374.45 2,374.19 2,374.19 25.7K
13:19 2,374.19 2,374.19 2,373.87 2,373.96 41.6K
13:20 2,373.93 2,373.93 2,372.64 2,372.75 41.3K
13:21 2,372.77 2,372.94 2,371.79 2,371.79 44.4K
13:22 2,371.71 2,371.88 2,371.59 2,371.86 30.3K
13:23 2,371.86 2,372.16 2,371.64 2,372.20 31.4K
13:24 2,372.22 2,372.49 2,372.22 2,372.49 23.6K
13:25 2,372.59 2,372.59 2,372.40 2,372.50 23.7K
13:26 2,372.47 2,372.47 2,371.80 2,371.83 37.5K
13:27 2,371.72 2,371.72 2,371.24 2,371.18 47.5K
13:28 2,371.18 2,371.48 2,371.18 2,371.44 23.7K
13:29 2,371.46 2,371.55 2,371.22 2,371.21 28.1K
13:30 2,371.24 2,371.24 2,370.93 2,370.93 42.3K
13:31 2,370.94 2,370.94 2,370.54 2,370.45 56.0K
13:32 2,370.49 2,370.78 2,370.49 2,370.77 30.8K
13:33 2,370.67 2,370.81 2,370.42 2,370.37 29.8K
13:34 2,370.40 2,370.74 2,370.18 2,370.73 30.9K
13:35 2,370.75 2,370.99 2,370.63 2,370.63 34.6K
13:36 2,370.43 2,370.43 2,369.32 2,369.32 40.2K
13:37 2,369.21 2,369.21 2,368.61 2,368.61 54.2K
13:38 2,368.60 2,368.86 2,368.60 2,368.82 42.2K
13:39 2,368.69 2,368.69 2,368.14 2,368.16 45.5K
13:40 2,368.11 2,368.11 2,367.31 2,367.31 34.4K
13:41 2,367.27 2,367.27 2,366.90 2,366.85 33.5K
13:42 2,366.79 2,366.96 2,366.73 2,366.96 31.9K
13:43 2,366.88 2,366.88 2,366.37 2,366.39 38.0K
13:44 2,366.45 2,366.45 2,365.79 2,365.79 39.3K
13:45 2,365.66 2,365.66 2,365.31 2,365.41 28.9K
13:46 2,365.37 2,365.37 2,363.78 2,364.10 70.5K
13:47 2,364.10 2,364.10 2,362.97 2,362.97 32.1K
13:48 2,362.59 2,362.59 2,362.12 2,362.19 87.7K
13:49 2,362.20 2,362.46 2,362.20 2,362.46 35.3K
13:50 2,362.30 2,362.30 2,362.03 2,362.33 80.5K
13:51 2,362.34 2,363.17 2,362.34 2,363.02 57.9K
13:52 2,363.01 2,363.01 2,362.54 2,362.80 41.4K
13:53 2,362.74 2,362.80 2,362.60 2,362.75 47.0K
13:54 2,362.80 2,363.27 2,362.80 2,363.30 52.4K
13:55 2,363.40 2,363.56 2,363.03 2,362.96 36.3K
13:56 2,362.59 2,362.59 2,362.29 2,362.29 39.2K
13:57 2,362.26 2,362.48 2,362.12 2,362.49 48.3K
13:58 2,362.53 2,362.80 2,362.53 2,362.56 162.3K
13:59 2,362.60 2,362.60 2,362.60 2,362.61 36.2K
14:00 2,362.61 2,362.95 2,362.61 2,362.86 181.4K
14:01 2,362.79 2,363.39 2,362.79 2,363.42 95.4K
14:02 2,363.39 2,363.70 2,363.26 2,363.72 71.8K
14:03 2,363.71 2,363.71 2,363.24 2,363.36 66.5K
14:04 2,363.35 2,363.35 2,362.91 2,362.96 38.0K
14:05 2,362.96 2,363.28 2,362.80 2,363.28 53.5K
14:06 2,363.33 2,364.06 2,363.33 2,363.86 90.4K
14:07 2,363.86 2,363.86 2,363.32 2,363.32 38.3K
14:08 2,363.23 2,363.28 2,363.03 2,362.98 37.7K
14:09 2,362.99 2,362.99 2,362.44 2,362.54 51.0K
14:10 2,362.52 2,362.56 2,362.24 2,362.30 42.3K
14:11 2,362.32 2,362.58 2,361.99 2,362.54 85.8K
14:12 2,362.43 2,362.55 2,362.13 2,362.54 47.4K
14:13 2,362.62 2,362.99 2,362.62 2,362.85 39.6K
14:14 2,363.23 2,364.48 2,363.23 2,364.48 55.9K
14:15 2,364.67 2,366.01 2,364.67 2,366.02 54.9K
14:16 2,365.96 2,366.25 2,365.80 2,366.08 50.9K
14:17 2,366.05 2,367.17 2,366.05 2,366.69 51.8K
14:18 2,366.60 2,366.80 2,366.60 2,366.73 24.6K
14:19 2,366.78 2,366.78 2,366.43 2,366.43 57.7K
14:20 2,366.42 2,366.42 2,365.52 2,365.65 55.7K
14:21 2,365.64 2,365.64 2,364.80 2,364.80 40.1K
14:22 2,364.91 2,365.05 2,364.91 2,365.05 41.6K
14:23 2,365.41 2,365.59 2,365.18 2,365.18 51.3K
14:24 2,365.16 2,365.16 2,364.91 2,364.95 41.5K
14:25 2,364.79 2,364.79 2,364.30 2,364.26 54.1K
14:26 2,364.18 2,364.75 2,364.18 2,364.82 45.4K
14:27 2,364.79 2,364.95 2,364.72 2,364.93 30.3K
14:28 2,364.98 2,365.86 2,364.85 2,365.86 35.4K
14:29 2,365.89 2,365.89 2,365.60 2,365.65 52.3K
14:30 2,365.54 2,365.76 2,365.54 2,365.63 69.4K
14:31 2,365.55 2,366.78 2,365.55 2,366.36 71.8K
14:32 2,366.15 2,366.75 2,366.15 2,366.75 113.2K
14:33 2,366.81 2,366.86 2,366.62 2,366.84 34.1K
14:34 2,366.83 2,366.83 2,366.04 2,366.28 81.6K
14:35 2,366.30 2,367.29 2,366.30 2,367.29 79.1K
14:36 2,367.30 2,367.75 2,367.21 2,367.39 50.3K
14:37 2,367.34 2,367.34 2,367.00 2,367.12 29.0K
14:38 2,367.22 2,368.42 2,367.22 2,368.42 50.4K
14:39 2,368.41 2,368.89 2,368.41 2,368.75 46.0K
14:40 2,368.68 2,368.95 2,368.68 2,368.77 38.9K
14:41 2,368.80 2,368.95 2,368.74 2,369.00 34.9K
14:42 2,368.96 2,369.32 2,368.86 2,369.27 33.4K
14:43 2,369.25 2,369.25 2,369.12 2,369.13 29.6K
14:44 2,369.13 2,369.57 2,369.13 2,369.61 49.3K
14:45 2,369.46 2,369.66 2,369.46 2,369.70 48.1K
14:46 2,369.68 2,369.68 2,369.09 2,369.36 47.4K
14:47 2,369.35 2,369.35 2,368.96 2,368.96 34.5K
14:48 2,368.98 2,368.98 2,367.94 2,368.13 65.7K
14:49 2,368.23 2,369.03 2,368.14 2,369.03 67.1K
14:50 2,369.06 2,369.15 2,368.59 2,368.59 51.8K
14:51 2,368.44 2,368.58 2,368.11 2,368.15 47.3K
14:52 2,368.13 2,368.13 2,367.72 2,367.90 39.3K
14:53 2,367.83 2,367.85 2,367.47 2,367.73 52.5K
14:54 2,367.64 2,367.64 2,367.44 2,367.44 35.6K
14:55 2,367.36 2,367.36 2,366.91 2,367.07 59.1K
14:56 2,367.07 2,367.45 2,367.07 2,367.12 35.3K
14:57 2,367.23 2,367.71 2,367.23 2,367.61 70.5K
14:58 2,367.66 2,367.98 2,367.66 2,367.84 50.9K
14:59 2,367.80 2,368.07 2,367.62 2,368.00 53.2K
15:00 2,368.00 2,368.00 2,366.05 2,366.08 127.6K
15:01 2,366.30 2,366.30 2,365.46 2,365.46 74.6K
15:02 2,365.27 2,365.27 2,364.34 2,364.36 68.7K
15:03 2,364.34 2,364.34 2,363.83 2,363.78 64.3K
15:04 2,363.84 2,363.89 2,363.72 2,363.66 50.5K
15:05 2,363.65 2,363.65 2,363.23 2,363.15 67.7K
15:06 2,363.15 2,363.49 2,362.83 2,362.83 44.9K
15:07 2,362.82 2,362.89 2,362.69 2,362.82 98.7K
15:08 2,362.88 2,362.88 2,362.08 2,362.31 70.0K
15:09 2,362.58 2,362.85 2,362.43 2,362.69 64.9K
15:10 2,362.70 2,364.01 2,362.70 2,364.01 80.8K
15:11 2,364.11 2,365.62 2,364.11 2,365.60 77.5K
15:12 2,365.49 2,365.65 2,365.49 2,365.62 47.1K
15:13 2,365.64 2,365.64 2,365.00 2,365.00 51.9K
15:14 2,364.81 2,365.00 2,364.69 2,364.94 72.8K
15:15 2,365.00 2,365.00 2,364.54 2,364.70 94.0K
15:16 2,364.60 2,366.02 2,364.60 2,366.01 79.3K
15:17 2,366.02 2,366.08 2,365.94 2,365.89 48.1K
15:18 2,365.92 2,366.36 2,365.92 2,366.33 70.6K
15:19 2,366.33 2,366.86 2,366.33 2,366.65 86.1K
15:20 2,366.65 2,366.87 2,366.39 2,366.91 45.9K
15:21 2,366.79 2,367.57 2,366.65 2,367.50 83.8K
15:22 2,367.29 2,367.29 2,366.24 2,366.44 84.4K
15:23 2,366.52 2,366.52 2,366.04 2,366.00 82.7K
15:24 2,365.95 2,366.17 2,365.80 2,365.84 91.4K
15:25 2,365.91 2,365.91 2,365.41 2,365.40 69.3K
15:26 2,365.25 2,365.25 2,365.01 2,365.32 86.8K
15:27 2,365.32 2,366.38 2,365.32 2,366.38 74.5K
15:28 2,366.28 2,366.28 2,365.66 2,365.67 70.5K
15:29 2,365.67 2,366.22 2,365.67 2,366.22 108.8K
15:30 2,366.27 2,366.27 2,365.39 2,365.42 92.6K
15:31 2,365.49 2,366.43 2,365.49 2,366.43 116.1K
15:32 2,366.47 2,366.81 2,366.06 2,366.06 100.8K
15:33 2,366.00 2,366.06 2,365.83 2,365.99 84.0K
15:34 2,365.87 2,365.87 2,365.31 2,365.31 96.5K
15:35 2,365.23 2,365.23 2,364.28 2,364.28 109.1K
15:36 2,364.26 2,364.56 2,364.10 2,364.55 98.4K
15:37 2,364.51 2,364.90 2,364.51 2,364.79 90.0K
15:38 2,364.74 2,365.27 2,364.74 2,365.23 86.1K
15:39 2,365.15 2,366.16 2,365.02 2,366.16 114.0K
15:40 2,366.49 2,366.88 2,365.92 2,365.94 161.5K
15:41 2,365.84 2,366.10 2,365.84 2,366.00 111.4K
15:42 2,365.99 2,365.99 2,365.51 2,365.50 86.5K
15:43 2,365.48 2,365.87 2,365.48 2,365.85 76.8K
15:44 2,365.88 2,365.88 2,365.05 2,365.15 121.7K
15:45 2,365.26 2,365.26 2,364.32 2,364.32 121.9K
15:46 2,364.38 2,366.18 2,364.38 2,366.18 173.2K
15:47 2,366.63 2,366.75 2,366.25 2,366.25 171.9K
15:48 2,366.18 2,366.18 2,365.51 2,365.51 121.4K
15:49 2,365.29 2,365.29 2,364.94 2,365.01 225.1K
15:50 2,364.98 2,365.65 2,364.47 2,365.60 315.8K
15:51 2,365.71 2,366.88 2,365.71 2,366.49 312.2K
15:52 2,366.61 2,366.61 2,366.14 2,366.27 226.8K
15:53 2,366.29 2,366.96 2,365.93 2,366.96 217.8K
15:54 2,366.96 2,366.96 2,364.80 2,364.80 286.3K
15:55 2,363.55 2,363.55 2,361.36 2,362.04 549.7K
15:56 2,362.67 2,362.76 2,361.11 2,361.11 422.2K
15:57 2,360.98 2,361.86 2,360.98 2,361.26 489.7K
15:58 2,361.18 2,361.50 2,360.67 2,360.85 658.9K
15:59 2,360.92 2,361.20 2,360.16 2,361.20 9,837.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,351.40 2,377.60 2,351.40 2,373.60 30.6M
2025-09-25 2,340.80 2,350.10 2,332.10 2,347.00 23.9M
2025-09-24 2,388.10 2,395.10 2,360.20 2,361.20 33.9M
2025-09-23 2,404.10 2,421.10 2,381.80 2,389.10 35.8M
2025-09-22 2,399.50 2,407.50 2,382.40 2,402.00 36.1M
2025-09-19 2,413.10 2,415.20 2,394.80 2,400.50 97.3M
2025-09-18 2,398.10 2,423.07 2,393.13 2,410.23 38.8M
2025-09-17 2,418.59 2,448.81 2,379.41 2,393.96 42.6M
2025-09-16 2,436.64 2,438.48 2,408.31 2,414.10 34.6M
2025-09-15 2,440.34 2,443.74 2,425.64 2,431.31 33.8M
2025-09-12 2,484.36 2,484.36 2,437.00 2,437.30 30.7M
2025-09-11 2,448.06 2,495.63 2,446.06 2,489.66 41.0M
2025-09-10 2,444.17 2,469.68 2,425.56 2,444.70 42.1M
2025-09-09 2,489.08 2,489.08 2,420.01 2,436.54 35.2M
2025-09-08 2,484.58 2,500.68 2,478.58 2,495.20 37.0M
2025-09-05 2,469.31 2,493.05 2,458.85 2,485.98 37.6M
2025-09-04 2,423.39 2,454.95 2,418.65 2,454.75 29.1M
2025-09-03 2,428.96 2,428.96 2,402.70 2,417.72 32.5M
2025-09-02 2,444.34 2,444.34 2,408.68 2,428.58 35.5M
2025-08-29 2,477.83 2,481.02 2,446.99 2,455.82 30.3M
2025-08-28 2,491.37 2,497.78 2,469.83 2,475.38 27.9M
2025-08-27 2,486.57 2,497.06 2,480.73 2,489.05 33.8M
2025-08-26 2,466.01 2,490.85 2,463.97 2,488.23 37.7M
2025-08-25 2,494.76 2,494.76 2,466.61 2,466.93 28.5M
2025-08-22 2,436.44 2,514.34 2,436.44 2,497.82 38.8M
2025-08-21 2,435.43 2,441.33 2,422.60 2,430.57 32.3M
2025-08-20 2,464.36 2,470.28 2,439.26 2,449.03 35.9M
2025-08-19 2,457.29 2,489.41 2,456.93 2,475.15 33.6M
2025-08-18 2,446.55 2,456.27 2,440.81 2,452.29 31.6M
2025-08-15 2,471.91 2,476.37 2,443.69 2,446.02 30.0M
2025-08-14 2,486.88 2,486.88 2,462.54 2,467.15 33.6M
2025-08-13 2,465.03 2,505.21 2,459.58 2,502.42 45.5M
2025-08-12 2,402.74 2,460.83 2,402.74 2,458.16 39.9M
2025-08-11 2,410.53 2,411.22 2,388.96 2,398.29 41.1M
2025-08-08 2,399.82 2,419.16 2,399.82 2,412.65 37.5M
2025-08-07 2,406.47 2,412.09 2,389.82 2,396.09 46.5M
2025-08-06 2,388.57 2,388.57 2,368.93 2,372.61 34.9M
2025-08-05 2,384.00 2,388.20 2,361.87 2,385.99 34.9M
2025-08-04 2,367.06 2,392.17 2,367.06 2,384.16 35.6M
2025-08-01 2,342.56 2,372.48 2,325.67 2,368.00 45.9M
2025-07-31 2,347.32 2,375.68 2,347.28 2,357.73 55.5M
2025-07-30 2,421.30 2,421.30 2,352.14 2,363.22 52.7M
2025-07-29 2,470.53 2,470.53 2,412.40 2,422.75 52.3M
2025-07-28 2,488.44 2,489.69 2,459.15 2,467.00 40.8M
2025-07-25 2,461.15 2,488.74 2,458.83 2,486.69 34.0M
2025-07-24 2,442.13 2,466.10 2,437.76 2,453.79 35.2M
2025-07-23 2,419.79 2,454.18 2,419.79 2,448.72 42.0M
2025-07-22 2,366.83 2,404.53 2,356.27 2,401.17 35.5M
2025-07-21 2,387.26 2,392.41 2,369.05 2,369.05 28.7M
2025-07-18 2,386.06 2,389.96 2,370.01 2,382.73 33.8M
2025-07-17 2,351.16 2,385.52 2,350.53 2,384.07 29.9M
2025-07-16 2,352.46 2,353.49 2,313.74 2,349.85 34.3M
2025-07-15 2,396.22 2,400.35 2,350.48 2,351.01 30.0M
2025-07-14 2,385.47 2,391.46 2,372.72 2,387.75 25.7M
2025-07-11 2,394.85 2,397.56 2,380.78 2,391.00 26.4M
2025-07-10 2,395.86 2,420.99 2,391.17 2,407.24 34.2M
2025-07-09 2,370.36 2,397.76 2,358.09 2,395.75 33.8M
2025-07-08 2,360.52 2,370.57 2,349.09 2,357.41 38.2M
2025-07-07 2,379.47 2,380.34 2,345.11 2,358.05 32.4M
2025-07-03 2,370.75 2,382.86 2,369.50 2,380.59 21.4M
2025-07-02 2,360.47 2,370.65 2,354.82 2,369.87 32.5M
2025-07-01 2,309.07 2,378.11 2,303.52 2,359.91 47.6M
2025-06-30 2,318.97 2,321.96 2,309.74 2,318.90 35.2M
2025-06-27 2,300.81 2,333.70 2,298.98 2,316.60 55.7M
2025-06-26 2,287.99 2,298.59 2,280.95 2,291.74 39.0M
2025-06-25 2,317.60 2,319.82 2,284.32 2,285.78 33.7M
2025-06-24 2,306.41 2,320.51 2,300.62 2,317.28 40.1M
2025-06-23 2,244.78 2,298.62 2,236.06 2,296.57 35.4M
2025-06-20 2,245.81 2,259.63 2,232.58 2,246.92 66.9M
2025-06-18 2,246.93 2,272.48 2,241.43 2,243.69 33.2M
2025-06-17 2,268.68 2,273.09 2,245.48 2,248.81 29.9M
2025-06-16 2,274.99 2,293.66 2,269.68 2,276.74 32.7M
2025-06-13 2,284.52 2,289.44 2,251.37 2,259.68 29.0M
2025-06-12 2,302.65 2,321.62 2,294.32 2,315.56 27.6M
2025-06-11 2,330.66 2,335.87 2,302.22 2,305.84 31.0M
2025-06-10 2,330.99 2,330.99 2,311.94 2,324.13 30.2M
2025-06-09 2,318.89 2,331.82 2,308.74 2,322.66 25.1M
2025-06-06 2,330.64 2,334.77 2,308.06 2,314.14 25.6M
2025-06-05 2,322.66 2,325.09 2,301.88 2,315.23 28.7M
2025-06-04 2,309.08 2,330.28 2,307.32 2,317.30 25.6M
2025-06-03 2,284.07 2,305.60 2,276.96 2,303.65 30.2M
2025-06-02 2,296.92 2,296.92 2,251.00 2,282.16 33.5M
2025-05-30 2,306.92 2,309.89 2,281.03 2,304.56 65.3M
2025-05-29 2,318.45 2,321.84 2,293.94 2,314.91 33.4M
2025-05-28 2,346.71 2,346.71 2,301.93 2,305.47 35.6M
2025-05-27 2,309.54 2,349.84 2,309.54 2,349.29 33.5M
2025-05-23 2,286.28 2,308.25 2,281.20 2,298.87 26.9M
2025-05-22 2,302.46 2,326.02 2,295.73 2,312.87 32.8M
2025-05-21 2,341.17 2,348.28 2,307.54 2,310.78 34.7M
2025-05-20 2,377.24 2,380.71 2,354.09 2,361.34 26.3M
2025-05-19 2,374.40 2,387.89 2,352.05 2,384.87 29.5M
2025-05-16 2,354.65 2,389.77 2,354.65 2,389.29 29.4M
2025-05-15 2,320.64 2,354.05 2,320.11 2,352.92 28.3M
2025-05-14 2,357.41 2,357.73 2,330.63 2,332.26 33.5M
2025-05-13 2,355.88 2,379.05 2,354.73 2,356.19 42.4M
2025-05-12 2,305.43 2,356.79 2,305.43 2,349.91 44.5M
2025-05-09 2,273.55 2,280.01 2,261.38 2,273.57 30.4M
2025-05-08 2,251.26 2,293.01 2,251.26 2,268.56 39.0M
2025-05-07 2,256.66 2,260.90 2,225.89 2,239.53 46.3M
2025-05-06 2,254.12 2,274.72 2,249.09 2,254.21 35.1M
2025-05-05 2,276.53 2,298.02 2,267.62 2,283.55 31.1M
2025-05-02 2,261.57 2,293.44 2,260.58 2,283.33 34.2M
2025-05-01 2,207.83 2,258.14 2,207.83 2,239.21 42.6M
2025-04-30 2,131.30 2,202.48 2,128.01 2,197.10 43.1M
2025-04-29 2,117.37 2,145.36 2,099.78 2,134.77 32.2M
2025-04-28 2,104.15 2,125.71 2,090.38 2,110.29 31.0M
2025-04-25 2,103.91 2,111.64 2,090.39 2,103.02 28.8M
2025-04-24 2,051.66 2,107.97 2,045.43 2,102.69 32.4M
2025-04-23 2,047.34 2,103.15 2,040.03 2,045.34 41.9M
2025-04-22 1,996.70 2,040.35 1,996.70 2,035.46 34.9M
2025-04-21 2,025.42 2,025.42 1,959.46 1,979.93 29.8M
2025-04-17 2,029.82 2,052.43 2,019.41 2,037.25 33.7M
2025-04-16 2,051.80 2,059.44 2,002.31 2,021.81 29.0M
2025-04-15 2,077.44 2,093.62 2,059.14 2,065.17 27.7M
2025-04-14 2,071.52 2,091.99 2,056.15 2,076.15 31.9M
2025-04-11 2,003.29 2,061.68 1,990.05 2,054.86 38.9M
2025-04-10 2,037.35 2,037.73 1,954.17 2,016.36 45.1M
2025-04-09 1,896.90 2,083.55 1,883.16 2,074.49 62.0M
2025-04-08 1,975.88 2,001.01 1,879.10 1,907.59 47.2M
2025-04-07 1,957.37 2,029.18 1,876.86 1,945.42 54.9M
2025-04-04 2,009.09 2,021.26 1,936.46 1,971.32 59.1M
2025-04-03 2,138.24 2,138.24 2,032.27 2,046.31 48.4M
2025-04-02 2,105.90 2,164.51 2,097.12 2,156.28 26.1M
2025-04-01 2,096.23 2,122.82 2,078.16 2,119.78 30.1M
2025-03-31 2,069.70 2,114.12 2,041.88 2,101.00 39.4M
2025-03-28 2,144.55 2,144.55 2,080.03 2,083.54 35.7M
2025-03-27 2,163.54 2,168.62 2,137.31 2,146.91 34.3M
2025-03-26 2,195.56 2,208.32 2,159.46 2,164.43 32.0M
2025-03-25 2,191.26 2,204.22 2,179.88 2,197.54 39.1M
2025-03-24 2,152.51 2,197.31 2,152.51 2,194.47 46.4M
2025-03-21 2,148.60 2,148.60 2,107.23 2,132.42 99.6M
2025-03-20 2,158.75 2,185.02 2,148.23 2,155.63 46.1M
2025-03-19 2,144.72 2,184.04 2,141.87 2,171.26 45.0M
2025-03-18 2,149.83 2,157.08 2,132.32 2,144.74 31.2M
2025-03-17 2,130.46 2,171.14 2,128.22 2,162.49 31.4M
2025-03-14 2,105.18 2,140.15 2,105.00 2,137.03 34.5M
2025-03-13 2,118.88 2,127.05 2,080.67 2,087.34 35.8M
2025-03-12 2,130.11 2,140.44 2,109.55 2,125.26 36.4M
2025-03-11 2,138.33 2,148.86 2,098.21 2,109.56 48.8M
2025-03-10 2,144.16 2,165.27 2,121.64 2,141.28 51.1M
2025-03-07 2,168.21 2,176.48 2,124.81 2,171.95 46.1M
2025-03-06 2,187.49 2,194.85 2,158.41 2,170.20 37.3M
2025-03-05 2,143.35 2,203.63 2,143.35 2,193.62 42.9M
2025-03-04 2,151.22 2,171.43 2,090.44 2,131.54 48.5M
2025-03-03 2,232.97 2,241.33 2,160.29 2,171.13 33.0M
2025-02-28 2,199.26 2,225.03 2,188.12 2,224.53 45.5M
2025-02-27 2,229.43 2,245.85 2,195.26 2,195.66 34.3M
2025-02-26 2,227.80 2,261.77 2,227.80 2,231.80 32.8M
2025-02-25 2,208.45 2,235.20 2,190.60 2,222.14 42.4M
2025-02-24 2,210.81 2,221.63 2,192.56 2,201.97 41.2M
2025-02-21 2,275.02 2,287.68 2,202.20 2,214.06 41.2M
2025-02-20 2,298.26 2,298.26 2,262.83 2,273.03 33.0M
2025-02-19 2,301.90 2,307.69 2,290.42 2,303.75 32.9M
2025-02-18 2,326.46 2,338.03 2,307.40 2,325.62 39.0M
2025-02-14 2,310.23 2,324.85 2,310.23 2,320.13 34.2M
2025-02-13 2,290.46 2,307.50 2,286.17 2,306.05 33.6M
2025-02-12 2,283.78 2,293.05 2,237.19 2,281.99 40.0M
2025-02-11 2,291.84 2,310.11 2,286.50 2,307.37 34.8M
2025-02-10 2,293.28 2,306.09 2,286.66 2,300.26 34.5M
2025-02-07 2,311.57 2,315.10 2,280.71 2,288.09 36.0M
2025-02-06 2,300.08 2,317.96 2,297.51 2,314.99 40.1M
2025-02-05 2,267.42 2,301.75 2,267.42 2,291.17 38.8M
2025-02-04 2,263.83 2,269.93 2,250.58 2,252.65 28.3M
2025-02-03 2,278.01 2,278.01 2,220.46 2,252.32 35.9M
2025-01-31 2,318.27 2,318.27 2,283.39 2,285.46 33.7M
2025-01-30 2,290.80 2,323.74 2,286.69 2,314.52 32.8M
2025-01-29 2,303.82 2,311.82 2,282.08 2,283.25 33.3M
2025-01-28 2,323.98 2,328.33 2,295.85 2,310.40 36.0M
2025-01-27 2,340.43 2,340.43 2,310.72 2,324.00 33.9M
2025-01-24 2,373.02 2,385.63 2,366.03 2,371.11 25.3M
2025-01-23 2,366.70 2,378.18 2,354.79 2,372.12 28.0M
2025-01-22 2,371.99 2,374.11 2,361.44 2,363.68 25.8M
2025-01-21 2,341.21 2,374.14 2,341.21 2,370.91 31.7M
2025-01-17 2,324.84 2,347.41 2,324.84 2,331.52 30.5M
2025-01-16 2,293.88 2,317.55 2,290.48 2,314.14 24.2M
2025-01-15 2,293.87 2,316.79 2,287.19 2,293.87 33.1M
2025-01-14 2,227.22 2,264.93 2,227.22 2,258.25 24.5M
2025-01-13 2,184.10 2,219.41 2,165.48 2,217.49 26.5M
2025-01-10 2,229.59 2,229.59 2,184.49 2,193.53 28.2M
2025-01-08 2,208.35 2,234.97 2,198.32 2,234.48 24.9M
2025-01-07 2,237.29 2,243.17 2,204.21 2,212.38 25.2M
2025-01-06 2,242.38 2,266.33 2,234.25 2,238.45 23.3M
2025-01-03 2,217.25 2,242.11 2,212.59 2,236.87 19.2M
2025-01-02 2,228.44 2,244.44 2,199.85 2,210.02 20.9M