DJ Consumer Goods

DJUSNC
🏛️ usa →
1,039.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,023.91 1,024.85 1,023.91 1,023.94 11,440.2K
09:31 1,023.85 1,026.26 1,023.68 1,026.26 2,542.4K
09:32 1,026.33 1,028.19 1,026.33 1,028.19 2,713.5K
09:33 1,028.28 1,028.99 1,028.28 1,028.90 2,194.8K
09:34 1,028.88 1,029.00 1,028.52 1,028.97 1,458.5K
09:35 1,028.90 1,030.07 1,028.90 1,029.66 2,084.5K
09:36 1,030.00 1,030.00 1,028.89 1,028.89 1,572.3K
09:37 1,028.82 1,029.30 1,028.01 1,028.37 1,854.8K
09:38 1,028.38 1,028.38 1,027.16 1,027.16 1,583.3K
09:39 1,027.24 1,027.44 1,025.98 1,025.98 1,127.6K
09:40 1,026.00 1,026.54 1,025.64 1,025.64 1,526.5K
09:41 1,025.42 1,026.25 1,025.42 1,026.02 1,376.3K
09:42 1,026.23 1,027.25 1,026.18 1,027.10 2,028.8K
09:43 1,027.49 1,028.30 1,026.40 1,026.40 1,466.4K
09:44 1,026.42 1,026.42 1,024.84 1,024.87 1,473.9K
09:45 1,024.61 1,024.78 1,023.67 1,024.27 2,083.4K
09:46 1,024.71 1,025.09 1,023.95 1,025.09 1,868.2K
09:47 1,025.17 1,026.05 1,025.17 1,025.48 1,555.2K
09:48 1,025.52 1,026.10 1,025.39 1,025.98 1,342.8K
09:49 1,025.93 1,026.52 1,025.59 1,025.59 1,283.2K
09:50 1,025.36 1,026.27 1,025.36 1,026.15 1,178.5K
09:51 1,025.54 1,025.63 1,024.25 1,024.25 1,533.7K
09:52 1,024.15 1,024.67 1,024.15 1,024.41 1,678.4K
09:53 1,024.38 1,025.06 1,024.31 1,024.80 1,510.7K
09:54 1,024.91 1,025.13 1,024.61 1,024.62 1,188.0K
09:55 1,024.65 1,024.93 1,024.10 1,024.18 1,285.4K
09:56 1,024.32 1,024.86 1,024.31 1,024.63 1,165.1K
09:57 1,024.51 1,024.94 1,024.43 1,024.43 1,132.7K
09:58 1,024.44 1,025.33 1,024.21 1,025.10 841.6K
09:59 1,024.94 1,025.39 1,024.70 1,025.21 1,248.0K
10:00 1,025.26 1,025.57 1,025.06 1,025.30 1,904.6K
10:01 1,025.23 1,025.62 1,024.70 1,025.60 1,688.0K
10:02 1,025.42 1,025.42 1,024.03 1,024.25 1,392.1K
10:03 1,024.23 1,024.38 1,022.93 1,023.30 1,568.9K
10:04 1,023.27 1,023.27 1,022.59 1,022.59 1,365.2K
10:05 1,022.54 1,023.31 1,022.54 1,022.66 1,628.1K
10:06 1,022.67 1,022.67 1,021.68 1,022.04 1,614.7K
10:07 1,021.89 1,022.57 1,021.55 1,022.57 1,592.0K
10:08 1,022.47 1,023.48 1,022.46 1,023.43 1,507.0K
10:09 1,022.91 1,023.24 1,022.39 1,023.24 2,223.9K
10:10 1,023.20 1,023.20 1,022.04 1,022.17 1,266.4K
10:11 1,022.13 1,022.44 1,021.84 1,021.84 1,301.4K
10:12 1,022.34 1,023.21 1,022.34 1,023.11 1,073.8K
10:13 1,022.96 1,022.96 1,021.94 1,021.94 1,150.5K
10:14 1,022.18 1,022.77 1,022.13 1,022.32 974.0K
10:15 1,022.21 1,022.21 1,021.37 1,021.85 1,029.2K
10:16 1,021.93 1,022.30 1,021.93 1,021.94 1,132.6K
10:17 1,022.03 1,022.18 1,021.73 1,022.18 986.5K
10:18 1,022.14 1,022.35 1,021.64 1,021.82 1,249.9K
10:19 1,021.70 1,022.11 1,021.60 1,022.06 1,431.5K
10:20 1,021.94 1,022.15 1,021.58 1,022.15 1,255.4K
10:21 1,022.11 1,022.11 1,021.78 1,022.08 980.8K
10:22 1,022.24 1,022.24 1,021.53 1,021.73 1,704.9K
10:23 1,021.75 1,022.16 1,021.53 1,022.10 1,455.1K
10:24 1,022.12 1,022.20 1,021.43 1,021.52 1,845.7K
10:25 1,021.45 1,021.45 1,020.89 1,020.91 2,083.4K
10:26 1,020.92 1,021.10 1,020.53 1,020.68 2,140.0K
10:27 1,020.63 1,020.82 1,020.45 1,020.76 1,554.6K
10:28 1,021.12 1,021.94 1,021.00 1,021.94 1,729.3K
10:29 1,021.92 1,022.57 1,021.92 1,022.36 1,441.8K
10:30 1,022.24 1,022.36 1,021.88 1,022.29 1,432.0K
10:31 1,022.14 1,022.14 1,021.55 1,021.76 1,281.1K
10:32 1,021.80 1,022.16 1,021.73 1,021.88 985.0K
10:33 1,021.63 1,022.43 1,021.63 1,022.43 1,279.6K
10:34 1,022.32 1,023.68 1,022.32 1,023.68 1,295.5K
10:35 1,023.67 1,024.19 1,023.51 1,024.19 1,220.2K
10:36 1,024.24 1,024.76 1,024.24 1,024.37 1,491.5K
10:37 1,024.37 1,024.68 1,024.37 1,024.66 1,333.3K
10:38 1,024.49 1,025.27 1,024.37 1,025.27 1,278.3K
10:39 1,025.32 1,025.32 1,024.63 1,024.63 1,158.1K
10:40 1,024.75 1,025.39 1,024.59 1,025.39 1,278.4K
10:41 1,025.45 1,025.72 1,025.38 1,025.72 1,057.1K
10:42 1,025.78 1,026.22 1,025.72 1,026.22 1,345.6K
10:43 1,026.23 1,026.23 1,025.78 1,026.15 1,783.1K
10:44 1,026.16 1,026.24 1,025.64 1,025.64 1,200.9K
10:45 1,025.71 1,026.08 1,024.88 1,024.88 1,826.9K
10:46 1,024.48 1,025.05 1,024.48 1,024.96 2,687.7K
10:47 1,024.98 1,025.09 1,024.56 1,024.62 1,325.9K
10:48 1,024.81 1,024.91 1,024.57 1,024.57 1,056.1K
10:49 1,024.72 1,025.08 1,024.47 1,024.47 991.5K
10:50 1,024.38 1,024.38 1,023.82 1,023.86 1,157.8K
10:51 1,023.62 1,024.19 1,023.62 1,024.16 1,506.5K
10:52 1,024.14 1,024.33 1,024.13 1,024.24 1,080.3K
10:53 1,024.33 1,024.58 1,024.19 1,024.19 1,089.4K
10:54 1,024.04 1,024.29 1,023.99 1,024.24 810.8K
10:55 1,024.29 1,025.10 1,024.29 1,025.10 981.1K
10:56 1,025.25 1,025.30 1,024.65 1,024.86 1,173.4K
10:57 1,024.84 1,025.06 1,024.80 1,024.91 1,523.1K
10:58 1,024.92 1,024.95 1,024.52 1,024.52 1,460.4K
10:59 1,024.47 1,024.51 1,024.10 1,024.14 1,559.2K
11:00 1,024.17 1,024.19 1,023.48 1,023.48 1,206.9K
11:01 1,023.28 1,023.65 1,023.28 1,023.64 1,108.1K
11:02 1,023.51 1,024.88 1,023.51 1,024.88 1,641.5K
11:03 1,024.97 1,024.97 1,024.59 1,024.80 4,352.8K
11:04 1,024.77 1,025.08 1,024.67 1,024.71 1,840.1K
11:05 1,024.81 1,024.92 1,024.43 1,024.51 1,294.6K
11:06 1,024.40 1,024.98 1,024.40 1,024.49 1,137.0K
11:07 1,024.54 1,025.10 1,024.54 1,025.10 1,997.0K
11:08 1,024.93 1,025.30 1,024.73 1,024.88 1,399.8K
11:09 1,024.98 1,025.10 1,024.79 1,024.94 1,399.2K
11:10 1,024.94 1,025.10 1,024.74 1,024.80 1,813.7K
11:11 1,024.94 1,025.12 1,024.27 1,024.45 1,841.0K
11:12 1,024.62 1,024.86 1,024.62 1,024.85 1,229.2K
11:13 1,025.04 1,025.18 1,024.88 1,025.12 1,247.9K
11:14 1,025.01 1,025.01 1,024.51 1,024.51 1,093.6K
11:15 1,024.50 1,024.79 1,024.31 1,024.37 1,102.4K
11:16 1,024.25 1,025.11 1,024.25 1,025.11 1,767.9K
11:17 1,025.08 1,025.24 1,024.90 1,024.90 1,245.2K
11:18 1,024.83 1,024.95 1,024.78 1,024.82 1,316.5K
11:19 1,024.94 1,025.27 1,024.74 1,025.27 1,766.7K
11:20 1,025.20 1,025.36 1,024.83 1,024.89 1,360.7K
11:21 1,024.76 1,024.92 1,024.64 1,024.92 1,331.9K
11:22 1,024.88 1,024.88 1,024.48 1,024.78 1,200.4K
11:23 1,024.93 1,024.93 1,024.43 1,024.59 1,189.0K
11:24 1,024.65 1,024.92 1,024.52 1,024.77 762.4K
11:25 1,025.10 1,025.68 1,025.10 1,025.66 1,271.3K
11:26 1,025.82 1,026.20 1,025.77 1,026.12 977.6K
11:27 1,026.12 1,026.19 1,025.94 1,026.03 1,179.4K
11:28 1,026.19 1,026.41 1,026.11 1,026.32 1,684.5K
11:29 1,026.26 1,026.76 1,026.26 1,026.76 1,737.8K
11:30 1,026.70 1,026.81 1,026.60 1,026.81 1,865.0K
11:31 1,026.84 1,026.84 1,026.41 1,026.41 1,489.1K
11:32 1,026.46 1,026.80 1,026.36 1,026.69 1,565.4K
11:33 1,026.69 1,026.69 1,026.11 1,026.17 1,631.3K
11:34 1,026.22 1,026.62 1,026.22 1,026.62 2,002.8K
11:35 1,026.62 1,026.65 1,026.30 1,026.30 1,392.7K
11:36 1,026.51 1,027.13 1,026.48 1,027.09 2,626.5K
11:37 1,027.05 1,027.08 1,026.54 1,026.54 2,321.2K
11:38 1,026.45 1,026.75 1,026.43 1,026.46 1,810.7K
11:39 1,026.48 1,026.48 1,026.11 1,026.30 2,154.3K
11:40 1,026.29 1,026.53 1,026.29 1,026.35 1,871.7K
11:41 1,026.62 1,026.62 1,026.40 1,026.50 1,208.3K
11:42 1,026.48 1,026.62 1,026.04 1,026.14 1,272.4K
11:43 1,026.18 1,026.40 1,026.15 1,026.40 1,576.1K
11:44 1,026.51 1,026.73 1,026.34 1,026.47 1,449.3K
11:45 1,026.52 1,026.52 1,026.04 1,026.16 1,329.8K
11:46 1,026.23 1,026.23 1,025.89 1,025.90 1,608.3K
11:47 1,025.93 1,026.23 1,025.93 1,026.08 1,100.7K
11:48 1,026.11 1,026.43 1,026.11 1,026.43 1,552.7K
11:49 1,026.56 1,026.56 1,026.35 1,026.49 1,829.5K
11:50 1,026.43 1,026.43 1,025.40 1,025.40 1,406.5K
11:51 1,025.30 1,026.08 1,025.30 1,026.08 1,318.6K
11:52 1,026.12 1,026.17 1,025.67 1,025.67 1,872.5K
11:53 1,025.55 1,025.55 1,025.22 1,025.39 1,031.0K
11:54 1,025.42 1,025.72 1,025.29 1,025.63 1,152.7K
11:55 1,025.60 1,025.70 1,025.45 1,025.52 923.7K
11:56 1,025.65 1,025.97 1,025.65 1,025.80 1,809.6K
11:57 1,025.66 1,025.73 1,025.46 1,025.64 783.1K
11:58 1,025.68 1,025.73 1,025.31 1,025.31 998.4K
11:59 1,025.20 1,025.20 1,024.90 1,024.90 1,225.0K
12:00 1,024.87 1,024.87 1,024.02 1,024.02 1,177.2K
12:01 1,024.05 1,024.39 1,024.05 1,024.39 1,428.5K
12:02 1,024.29 1,024.90 1,024.29 1,024.60 1,130.0K
12:03 1,024.58 1,024.77 1,024.38 1,024.59 833.2K
12:04 1,024.58 1,024.73 1,024.45 1,024.56 1,099.0K
12:05 1,024.82 1,024.94 1,024.82 1,024.94 1,043.6K
12:06 1,025.07 1,025.43 1,025.03 1,025.35 835.6K
12:07 1,025.42 1,025.46 1,025.04 1,025.21 865.2K
12:08 1,025.33 1,025.33 1,024.93 1,024.94 512.7K
12:09 1,024.96 1,025.09 1,024.82 1,025.01 1,003.0K
12:10 1,024.98 1,025.01 1,024.86 1,024.88 817.8K
12:11 1,024.81 1,025.23 1,024.81 1,024.93 956.0K
12:12 1,024.90 1,025.20 1,024.90 1,025.10 689.5K
12:13 1,025.16 1,025.49 1,024.98 1,025.43 722.3K
12:14 1,025.52 1,025.85 1,025.52 1,025.79 815.3K
12:15 1,025.82 1,026.15 1,025.77 1,025.94 1,005.1K
12:16 1,025.92 1,025.92 1,025.75 1,025.76 1,261.3K
12:17 1,025.69 1,025.73 1,025.40 1,025.68 976.5K
12:18 1,025.71 1,025.83 1,025.65 1,025.83 788.6K
12:19 1,026.00 1,026.43 1,026.00 1,026.37 1,208.8K
12:20 1,026.37 1,026.51 1,026.31 1,026.51 1,076.8K
12:21 1,026.67 1,027.22 1,026.67 1,027.06 1,185.7K
12:22 1,027.04 1,027.18 1,026.98 1,027.18 924.2K
12:23 1,027.25 1,027.44 1,027.14 1,027.34 881.9K
12:24 1,027.26 1,028.06 1,027.26 1,028.06 935.5K
12:25 1,028.14 1,028.65 1,028.14 1,028.65 940.9K
12:26 1,028.57 1,028.66 1,028.36 1,028.59 973.7K
12:27 1,028.64 1,028.64 1,028.32 1,028.40 863.1K
12:28 1,028.30 1,028.33 1,027.98 1,028.04 770.2K
12:29 1,028.05 1,028.34 1,028.02 1,028.34 822.8K
12:30 1,028.51 1,028.69 1,028.26 1,028.37 1,060.1K
12:31 1,028.36 1,028.54 1,028.30 1,028.41 827.0K
12:32 1,028.51 1,028.81 1,028.42 1,028.46 892.6K
12:33 1,028.36 1,028.36 1,027.97 1,028.06 1,142.6K
12:34 1,028.11 1,028.60 1,028.09 1,028.60 1,080.2K
12:35 1,028.53 1,028.63 1,028.25 1,028.52 748.7K
12:36 1,028.47 1,028.67 1,028.35 1,028.54 635.3K
12:37 1,028.70 1,028.94 1,028.70 1,028.86 841.0K
12:38 1,028.92 1,028.95 1,028.72 1,028.77 630.1K
12:39 1,028.67 1,028.73 1,028.58 1,028.67 489.8K
12:40 1,028.67 1,028.80 1,028.59 1,028.59 774.6K
12:41 1,028.60 1,028.61 1,028.32 1,028.61 623.6K
12:42 1,028.58 1,028.61 1,028.29 1,028.31 548.4K
12:43 1,028.26 1,028.28 1,028.18 1,028.25 908.6K
12:44 1,028.27 1,028.60 1,028.27 1,028.46 869.2K
12:45 1,028.41 1,028.62 1,028.22 1,028.28 655.2K
12:46 1,028.21 1,028.28 1,028.04 1,028.28 861.1K
12:47 1,028.29 1,028.40 1,027.81 1,027.94 787.4K
12:48 1,028.03 1,028.41 1,028.03 1,028.31 1,106.7K
12:49 1,028.27 1,028.57 1,028.27 1,028.43 779.7K
12:50 1,028.48 1,028.56 1,028.26 1,028.31 617.9K
12:51 1,028.30 1,028.36 1,028.08 1,028.36 772.0K
12:52 1,028.30 1,028.74 1,028.22 1,028.53 1,029.1K
12:53 1,028.67 1,028.67 1,028.20 1,028.20 700.6K
12:54 1,028.16 1,028.30 1,028.07 1,028.30 773.2K
12:55 1,028.31 1,028.34 1,028.16 1,028.27 778.9K
12:56 1,028.25 1,028.25 1,028.02 1,028.25 931.8K
12:57 1,028.27 1,029.23 1,028.27 1,029.23 1,673.0K
12:58 1,029.19 1,029.52 1,029.19 1,029.52 1,324.4K
12:59 1,029.45 1,029.51 1,029.31 1,029.44 823.0K
13:00 1,029.26 1,029.51 1,029.26 1,029.39 642.9K
13:01 1,029.33 1,029.42 1,029.23 1,029.38 1,594.5K
13:02 1,029.36 1,029.42 1,029.16 1,029.32 695.8K
13:03 1,029.36 1,029.41 1,029.09 1,029.23 763.2K
13:04 1,029.34 1,029.34 1,029.11 1,029.30 1,022.3K
13:05 1,029.33 1,029.43 1,029.19 1,029.43 1,328.0K
13:06 1,029.36 1,029.43 1,029.16 1,029.30 782.0K
13:07 1,029.22 1,029.22 1,029.01 1,029.06 1,785.2K
13:08 1,029.05 1,029.27 1,029.02 1,029.03 883.7K
13:09 1,029.05 1,029.36 1,028.87 1,029.36 863.6K
13:10 1,029.44 1,029.44 1,029.11 1,029.26 873.2K
13:11 1,029.15 1,029.24 1,029.10 1,029.16 667.1K
13:12 1,029.24 1,029.52 1,029.22 1,029.28 740.3K
13:13 1,029.31 1,029.56 1,029.26 1,029.51 529.1K
13:14 1,029.45 1,029.68 1,029.36 1,029.43 893.9K
13:15 1,029.41 1,029.55 1,029.37 1,029.48 909.6K
13:16 1,029.49 1,029.64 1,029.48 1,029.57 662.5K
13:17 1,029.62 1,029.67 1,029.53 1,029.58 735.2K
13:18 1,029.53 1,029.67 1,029.45 1,029.59 743.9K
13:19 1,029.54 1,029.84 1,029.47 1,029.84 678.9K
13:20 1,029.75 1,029.75 1,029.28 1,029.28 1,393.6K
13:21 1,029.29 1,029.35 1,029.23 1,029.23 565.5K
13:22 1,029.21 1,029.39 1,029.21 1,029.37 581.1K
13:23 1,029.38 1,029.88 1,029.38 1,029.72 869.3K
13:24 1,029.74 1,029.81 1,029.58 1,029.81 614.8K
13:25 1,029.84 1,030.08 1,029.72 1,029.98 746.7K
13:26 1,029.97 1,030.19 1,029.87 1,030.19 916.3K
13:27 1,030.18 1,030.22 1,029.98 1,030.03 681.1K
13:28 1,030.02 1,030.28 1,030.02 1,030.25 661.9K
13:29 1,030.26 1,030.70 1,030.17 1,030.63 1,307.6K
13:30 1,030.56 1,030.69 1,030.39 1,030.62 1,056.1K
13:31 1,030.54 1,030.59 1,030.30 1,030.32 780.8K
13:32 1,030.41 1,030.45 1,030.10 1,030.23 945.6K
13:33 1,030.20 1,030.46 1,030.12 1,030.38 762.7K
13:34 1,030.39 1,030.46 1,030.25 1,030.27 879.6K
13:35 1,030.28 1,030.48 1,030.13 1,030.23 839.0K
13:36 1,030.26 1,030.38 1,030.22 1,030.38 777.7K
13:37 1,030.40 1,030.43 1,030.24 1,030.36 707.0K
13:38 1,030.43 1,030.67 1,030.43 1,030.64 1,002.6K
13:39 1,030.64 1,030.69 1,030.46 1,030.52 1,008.6K
13:40 1,030.57 1,030.57 1,030.29 1,030.32 630.8K
13:41 1,030.40 1,030.68 1,030.24 1,030.63 949.4K
13:42 1,030.66 1,030.71 1,030.48 1,030.71 1,285.0K
13:43 1,030.75 1,031.01 1,030.69 1,031.01 1,062.2K
13:44 1,031.05 1,031.05 1,030.42 1,030.42 962.1K
13:45 1,030.42 1,030.68 1,030.42 1,030.57 1,168.6K
13:46 1,030.52 1,030.52 1,030.11 1,030.11 702.4K
13:47 1,030.10 1,030.27 1,030.10 1,030.21 546.4K
13:48 1,030.18 1,030.42 1,030.14 1,030.22 1,015.6K
13:49 1,030.22 1,030.22 1,029.89 1,029.99 707.3K
13:50 1,029.90 1,030.10 1,029.90 1,030.03 446.0K
13:51 1,030.02 1,030.38 1,030.02 1,030.37 642.0K
13:52 1,030.36 1,030.93 1,030.36 1,030.93 813.1K
13:53 1,030.93 1,030.94 1,030.77 1,030.77 830.8K
13:54 1,030.70 1,030.70 1,030.39 1,030.49 705.8K
13:55 1,030.51 1,030.69 1,030.41 1,030.46 734.5K
13:56 1,030.44 1,030.94 1,030.43 1,030.94 763.6K
13:57 1,031.00 1,032.12 1,031.00 1,031.97 1,284.5K
13:58 1,031.90 1,032.19 1,031.90 1,032.19 891.0K
13:59 1,032.24 1,032.37 1,032.17 1,032.37 1,296.9K
14:00 1,032.34 1,032.69 1,032.24 1,032.59 1,248.8K
14:01 1,032.69 1,033.43 1,032.66 1,033.40 1,311.3K
14:02 1,033.44 1,033.44 1,033.08 1,033.13 1,096.2K
14:03 1,033.18 1,033.18 1,032.74 1,032.84 877.9K
14:04 1,032.77 1,033.09 1,032.72 1,032.80 778.6K
14:05 1,032.88 1,033.05 1,032.23 1,032.23 751.7K
14:06 1,032.17 1,032.45 1,032.17 1,032.35 776.4K
14:07 1,032.41 1,032.56 1,032.28 1,032.42 545.4K
14:08 1,032.36 1,032.37 1,032.12 1,032.17 824.9K
14:09 1,032.21 1,032.45 1,032.10 1,032.12 666.3K
14:10 1,032.07 1,032.30 1,032.02 1,032.23 687.5K
14:11 1,032.31 1,032.52 1,032.24 1,032.42 574.2K
14:12 1,032.36 1,033.09 1,032.36 1,033.09 861.7K
14:13 1,033.16 1,033.16 1,032.98 1,033.13 839.5K
14:14 1,033.16 1,033.29 1,033.11 1,033.29 510.7K
14:15 1,033.28 1,034.13 1,033.28 1,034.13 1,225.6K
14:16 1,034.27 1,034.36 1,033.89 1,034.36 940.5K
14:17 1,034.51 1,034.63 1,034.46 1,034.49 1,066.2K
14:18 1,034.47 1,034.57 1,034.34 1,034.49 585.5K
14:19 1,034.48 1,034.48 1,034.14 1,034.31 745.2K
14:20 1,034.24 1,034.28 1,033.85 1,033.85 983.0K
14:21 1,033.85 1,034.37 1,033.85 1,034.26 642.0K
14:22 1,034.19 1,034.31 1,033.89 1,033.93 641.2K
14:23 1,033.97 1,034.29 1,033.88 1,034.13 1,851.8K
14:24 1,034.17 1,034.44 1,034.07 1,034.44 767.4K
14:25 1,034.35 1,034.83 1,034.35 1,034.68 1,106.1K
14:26 1,034.62 1,035.07 1,034.62 1,035.00 1,413.2K
14:27 1,034.92 1,035.03 1,034.77 1,034.77 851.4K
14:28 1,034.74 1,034.76 1,034.34 1,034.66 943.6K
14:29 1,034.67 1,035.27 1,034.67 1,035.08 802.5K
14:30 1,035.15 1,035.15 1,034.81 1,034.91 823.0K
14:31 1,034.84 1,035.32 1,034.72 1,035.17 1,175.3K
14:32 1,035.10 1,035.12 1,034.87 1,034.91 1,072.7K
14:33 1,034.90 1,035.05 1,034.73 1,034.91 788.6K
14:34 1,034.97 1,035.58 1,034.67 1,035.58 1,363.4K
14:35 1,035.69 1,036.17 1,035.47 1,036.16 1,284.2K
14:36 1,036.29 1,036.34 1,035.98 1,036.01 905.4K
14:37 1,036.16 1,036.29 1,035.85 1,036.23 1,046.3K
14:38 1,036.03 1,036.64 1,035.96 1,036.20 801.8K
14:39 1,036.08 1,036.29 1,035.95 1,036.29 813.7K
14:40 1,036.31 1,037.25 1,036.31 1,036.90 2,029.8K
14:41 1,036.96 1,037.10 1,036.75 1,037.10 1,522.0K
14:42 1,037.27 1,037.27 1,036.79 1,036.79 1,301.4K
14:43 1,036.80 1,037.34 1,036.68 1,037.24 1,327.5K
14:44 1,037.25 1,037.37 1,037.01 1,037.01 1,092.8K
14:45 1,036.93 1,036.93 1,036.22 1,036.23 1,978.8K
14:46 1,035.98 1,036.00 1,035.65 1,035.73 1,667.2K
14:47 1,035.77 1,036.35 1,035.67 1,036.27 1,289.2K
14:48 1,036.52 1,036.53 1,036.13 1,036.28 1,451.1K
14:49 1,036.30 1,036.53 1,036.25 1,036.38 1,665.3K
14:50 1,036.37 1,036.40 1,036.17 1,036.35 1,177.4K
14:51 1,036.45 1,036.45 1,035.82 1,035.82 1,370.0K
14:52 1,035.71 1,035.91 1,035.44 1,035.91 1,656.8K
14:53 1,035.86 1,036.13 1,035.83 1,036.03 1,182.4K
14:54 1,035.98 1,036.14 1,035.96 1,036.08 1,393.8K
14:55 1,035.98 1,036.31 1,035.98 1,036.31 1,266.6K
14:56 1,036.35 1,036.72 1,036.35 1,036.72 1,154.7K
14:57 1,036.80 1,036.80 1,036.60 1,036.79 1,079.9K
14:58 1,036.73 1,036.93 1,036.67 1,036.91 964.4K
14:59 1,036.84 1,037.05 1,036.71 1,036.71 970.9K
15:00 1,036.62 1,037.00 1,036.62 1,036.85 1,218.8K
15:01 1,036.86 1,036.91 1,036.33 1,036.55 968.7K
15:02 1,036.50 1,036.57 1,036.36 1,036.47 1,196.3K
15:03 1,036.38 1,036.45 1,036.26 1,036.26 1,264.1K
15:04 1,036.30 1,036.38 1,035.96 1,036.02 1,095.5K
15:05 1,036.03 1,036.26 1,036.03 1,036.19 1,303.1K
15:06 1,036.27 1,036.27 1,035.76 1,035.95 1,275.2K
15:07 1,035.99 1,036.15 1,035.93 1,035.97 1,124.6K
15:08 1,035.98 1,035.99 1,035.84 1,035.84 1,092.9K
15:09 1,035.79 1,035.79 1,035.56 1,035.58 2,115.5K
15:10 1,035.49 1,035.55 1,035.39 1,035.55 1,226.3K
15:11 1,035.62 1,035.89 1,035.56 1,035.82 1,114.5K
15:12 1,035.74 1,035.74 1,035.40 1,035.52 937.7K
15:13 1,035.44 1,035.55 1,035.37 1,035.55 842.3K
15:14 1,035.58 1,035.66 1,035.44 1,035.44 988.6K
15:15 1,035.34 1,035.57 1,035.30 1,035.37 963.1K
15:16 1,035.38 1,035.67 1,035.38 1,035.67 932.7K
15:17 1,035.77 1,035.81 1,035.56 1,035.62 895.6K
15:18 1,035.58 1,035.71 1,035.58 1,035.65 873.0K
15:19 1,035.67 1,035.73 1,035.50 1,035.73 1,077.1K
15:20 1,035.81 1,035.83 1,035.44 1,035.56 1,286.0K
15:21 1,035.48 1,035.57 1,035.28 1,035.53 1,098.0K
15:22 1,035.56 1,035.64 1,035.45 1,035.56 1,105.4K
15:23 1,035.59 1,036.15 1,035.59 1,036.15 1,199.9K
15:24 1,036.08 1,036.44 1,036.08 1,036.34 1,121.5K
15:25 1,036.38 1,036.87 1,036.19 1,036.83 1,302.2K
15:26 1,036.90 1,037.04 1,036.78 1,036.88 1,462.0K
15:27 1,036.86 1,036.95 1,036.67 1,036.92 1,145.0K
15:28 1,036.86 1,036.91 1,036.68 1,036.70 1,017.7K
15:29 1,036.66 1,036.89 1,036.61 1,036.89 910.3K
15:30 1,036.90 1,037.10 1,036.82 1,036.82 1,976.7K
15:31 1,036.72 1,036.72 1,036.33 1,036.40 1,616.7K
15:32 1,036.45 1,036.67 1,036.40 1,036.67 1,139.0K
15:33 1,036.74 1,036.74 1,036.51 1,036.63 1,590.7K
15:34 1,036.55 1,036.89 1,036.55 1,036.74 1,545.2K
15:35 1,036.73 1,036.90 1,036.73 1,036.89 1,116.1K
15:36 1,036.65 1,036.86 1,036.57 1,036.78 1,172.0K
15:37 1,036.84 1,037.16 1,036.84 1,037.15 1,260.0K
15:38 1,037.23 1,037.67 1,037.23 1,037.50 1,480.9K
15:39 1,037.57 1,037.75 1,037.55 1,037.62 1,572.2K
15:40 1,037.74 1,038.01 1,037.71 1,037.79 1,424.5K
15:41 1,037.76 1,037.88 1,037.53 1,037.88 1,856.1K
15:42 1,037.94 1,037.95 1,037.60 1,037.74 1,374.2K
15:43 1,037.77 1,037.82 1,037.66 1,037.82 1,187.3K
15:44 1,037.73 1,037.76 1,037.48 1,037.65 1,716.2K
15:45 1,037.67 1,037.81 1,037.65 1,037.66 1,644.5K
15:46 1,037.57 1,037.57 1,037.30 1,037.44 1,597.4K
15:47 1,037.57 1,037.59 1,037.43 1,037.51 1,554.4K
15:48 1,037.46 1,037.94 1,037.46 1,037.83 1,578.2K
15:49 1,037.83 1,038.25 1,037.74 1,038.25 2,534.9K
15:50 1,037.92 1,038.29 1,037.91 1,038.02 3,854.5K
15:51 1,037.98 1,037.98 1,037.60 1,037.61 2,605.1K
15:52 1,037.61 1,037.61 1,037.23 1,037.23 2,389.4K
15:53 1,037.37 1,038.02 1,037.24 1,038.02 2,715.3K
15:54 1,038.19 1,039.01 1,037.92 1,039.01 4,494.1K
15:55 1,039.16 1,039.16 1,038.71 1,038.76 5,086.4K
15:56 1,038.87 1,038.87 1,038.49 1,038.54 4,398.7K
15:57 1,038.68 1,039.35 1,038.68 1,039.32 5,976.6K
15:58 1,039.28 1,039.30 1,039.19 1,039.21 7,566.3K
15:59 1,039.22 1,039.57 1,039.15 1,039.55 72,707.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,023.91 1,039.57 1,020.45 1,039.55 582.5M
2025-09-25 1,035.22 1,035.22 1,016.45 1,022.83 394.2M
2025-09-24 1,030.39 1,042.48 1,029.58 1,041.17 514.4M
2025-09-23 1,037.79 1,038.19 1,025.91 1,029.84 405.2M
2025-09-22 1,035.49 1,043.52 1,030.35 1,032.18 578.5M
2025-09-19 1,032.11 1,037.36 1,030.13 1,032.83 894.6M
2025-09-18 1,038.19 1,040.92 1,027.45 1,027.68 516.5M
2025-09-17 1,028.65 1,042.33 1,028.43 1,039.51 567.1M
2025-09-16 1,024.79 1,034.58 1,022.37 1,032.36 564.4M
2025-09-15 1,038.85 1,039.11 1,015.84 1,020.97 584.0M
2025-09-12 1,003.74 1,020.28 1,001.91 1,017.95 570.6M
2025-09-11 983.14 1,004.16 982.23 1,003.19 533.2M
2025-09-10 985.27 985.62 978.32 980.15 457.0M
2025-09-09 983.72 985.44 978.95 983.53 426.2M
2025-09-08 991.96 993.70 978.19 982.66 574.3M
2025-09-05 985.72 996.80 985.51 989.36 746.7M
2025-09-04 977.96 980.89 974.07 980.26 534.2M
2025-09-03 977.14 981.80 969.90 976.14 602.6M
2025-09-02 975.41 976.46 971.19 974.05 566.9M
2025-08-29 984.13 986.82 975.18 977.71 587.1M
2025-08-28 989.38 989.96 976.03 983.04 540.7M
2025-08-27 988.21 990.52 986.29 988.06 534.8M
2025-08-26 985.48 989.78 982.65 988.85 739.5M
2025-08-25 989.64 993.21 985.29 988.15 550.2M
2025-08-22 973.75 991.94 973.75 991.74 645.2M
2025-08-21 970.14 972.15 965.77 969.70 472.6M
2025-08-20 978.59 983.19 970.42 974.59 552.9M
2025-08-19 975.49 984.75 974.50 977.16 516.1M
2025-08-18 970.92 976.82 970.92 974.59 483.1M
2025-08-15 975.62 977.68 967.50 971.63 515.5M
2025-08-14 978.54 978.57 968.49 974.01 483.5M
2025-08-13 979.68 987.07 978.71 984.41 527.0M
2025-08-12 977.44 979.18 969.28 978.35 538.1M
2025-08-11 967.85 976.16 967.85 971.69 640.8M
2025-08-08 956.64 968.18 956.64 963.19 510.2M
2025-08-07 951.67 955.79 947.73 955.64 574.7M
2025-08-06 937.64 952.25 937.11 950.75 657.5M
2025-08-05 936.86 940.56 934.19 936.35 562.3M
2025-08-04 931.72 938.75 929.89 936.65 577.9M
2025-08-01 931.53 935.39 923.43 926.41 685.8M
2025-07-31 946.05 946.05 930.21 931.69 731.5M
2025-07-30 956.36 957.50 941.05 945.74 700.0M
2025-07-29 955.45 956.24 948.95 954.17 654.7M
2025-07-28 953.86 961.02 949.36 954.72 561.7M
2025-07-25 946.65 955.38 945.82 953.16 605.6M
2025-07-24 952.18 952.18 940.23 942.83 674.5M
2025-07-23 966.76 971.61 965.28 969.31 739.0M
2025-07-22 955.40 969.57 954.18 967.64 847.3M
2025-07-21 963.24 967.23 959.08 959.33 716.4M
2025-07-18 956.67 963.13 954.97 959.23 785.5M
2025-07-17 951.53 956.66 949.08 954.13 1,456.5M
2025-07-16 936.00 948.57 935.88 947.50 638.8M
2025-07-15 947.69 948.39 933.66 933.82 587.1M
2025-07-14 947.01 950.83 939.00 945.70 615.0M
2025-07-11 941.56 947.05 937.77 945.14 614.4M
2025-07-10 934.52 948.13 934.19 947.18 676.5M
2025-07-09 935.69 936.45 925.75 931.70 663.8M
2025-07-08 936.92 940.75 932.76 934.43 734.1M
2025-07-07 936.82 939.48 932.11 936.99 689.4M
2025-07-03 958.38 958.54 951.59 955.71 543.8M
2025-07-02 948.53 956.96 943.94 955.76 783.2M
2025-07-01 929.69 947.54 928.42 940.33 946.3M
2025-06-30 942.56 947.13 940.30 943.73 638.9M
2025-06-27 941.66 948.83 938.25 946.04 1,094.7M
2025-06-26 938.54 944.81 936.69 940.39 649.4M
2025-06-25 958.93 958.93 935.84 939.13 667.5M
2025-06-24 970.52 970.52 958.18 959.37 640.9M
2025-06-23 940.27 966.39 940.27 963.43 785.1M
2025-06-20 938.41 945.13 931.48 936.15 931.6M
2025-06-18 930.89 941.08 929.01 933.45 603.3M
2025-06-17 944.56 944.56 929.49 930.08 684.5M
2025-06-16 947.38 953.00 945.19 948.32 682.2M
2025-06-13 940.48 951.62 939.04 941.17 706.6M
2025-06-12 946.00 953.30 943.49 947.05 562.3M
2025-06-11 955.66 956.78 944.90 949.30 651.1M
2025-06-10 937.50 949.87 933.24 949.24 661.8M
2025-06-09 913.82 933.31 911.09 931.58 674.8M
2025-06-06 923.86 929.95 920.13 921.81 688.6M
2025-06-05 946.68 946.68 904.56 914.15 1,034.3M
2025-06-04 966.36 966.36 950.97 953.99 660.4M
2025-06-03 966.01 973.64 960.82 965.04 735.2M
2025-06-02 965.65 965.65 951.35 964.00 768.9M
2025-05-30 972.94 980.57 966.00 969.37 1,017.1M
2025-05-29 976.74 978.58 970.42 975.24 785.4M
2025-05-28 981.92 981.92 969.49 970.76 544.4M
2025-05-27 962.17 981.30 962.17 981.22 670.0M
2025-05-23 949.93 957.59 944.94 954.37 557.1M
2025-05-22 949.46 962.67 948.87 955.11 637.6M
2025-05-21 965.94 967.83 949.88 951.94 711.3M
2025-05-20 969.13 976.12 964.43 967.57 724.5M
2025-05-19 957.49 965.19 954.77 964.64 625.2M
2025-05-16 961.86 969.39 959.22 969.39 600.9M
2025-05-15 943.35 959.12 943.16 958.34 619.8M
2025-05-14 946.25 951.36 939.27 947.82 727.0M
2025-05-13 934.74 944.88 929.80 941.10 711.6M
2025-05-12 931.01 933.39 925.96 933.12 832.5M
2025-05-09 908.36 921.91 908.10 911.10 691.2M
2025-05-08 900.94 913.18 899.63 904.84 681.2M
2025-05-07 896.40 900.64 890.60 897.57 728.4M
2025-05-06 891.47 896.80 889.11 894.54 687.3M
2025-05-05 904.05 904.05 894.10 899.27 766.5M
2025-05-02 901.39 911.89 898.13 906.09 615.7M
2025-05-01 898.97 908.22 895.21 895.88 665.7M
2025-04-30 900.14 906.96 885.52 903.55 774.9M
2025-04-29 896.11 909.42 892.86 908.51 637.6M
2025-04-28 903.39 908.73 888.09 899.84 620.4M
2025-04-25 885.04 901.04 876.83 900.28 628.0M
2025-04-24 876.29 882.49 872.20 882.43 580.7M
2025-04-23 887.45 893.12 876.14 880.48 788.5M
2025-04-22 858.44 876.79 857.65 871.79 622.2M
2025-04-21 861.24 861.24 842.14 852.70 551.5M
2025-04-17 861.38 874.52 861.07 870.86 604.2M
2025-04-16 871.42 875.95 849.97 857.80 641.5M
2025-04-15 876.06 883.13 870.66 874.56 577.6M
2025-04-14 874.23 883.40 867.28 877.98 730.4M
2025-04-11 859.12 869.27 848.62 868.12 792.5M
2025-04-10 868.90 870.50 836.18 859.43 938.4M
2025-04-09 813.70 881.88 812.00 880.58 1,204.7M
2025-04-08 852.63 859.05 805.03 814.76 1,050.5M
2025-04-07 830.77 867.37 813.02 836.65 1,247.8M
2025-04-04 889.28 889.68 852.79 853.72 1,112.7M
2025-04-03 899.49 912.97 896.13 899.97 1,182.1M
2025-04-02 895.86 917.51 893.91 916.60 808.3M
2025-04-01 903.29 914.77 896.83 907.69 739.0M
2025-03-31 884.19 902.23 882.11 898.78 745.7M
2025-03-28 912.52 912.52 891.62 894.80 664.6M
2025-03-27 905.38 922.25 904.76 909.13 801.5M
2025-03-26 904.83 909.08 900.02 904.74 654.0M
2025-03-25 909.07 909.07 895.77 908.77 587.9M
2025-03-24 886.72 905.62 885.03 905.23 693.1M
2025-03-21 869.47 879.07 867.17 878.40 1,470.1M
2025-03-20 872.47 877.95 869.30 873.30 622.8M
2025-03-19 868.51 880.61 867.39 876.24 669.6M
2025-03-18 874.61 876.36 865.75 866.01 697.7M
2025-03-17 878.51 884.16 875.35 882.11 582.6M
2025-03-14 876.29 881.98 872.80 881.19 569.1M
2025-03-13 882.25 882.25 866.82 872.31 679.9M
2025-03-12 890.10 890.83 875.62 882.03 735.5M
2025-03-11 887.61 891.49 874.54 881.25 912.9M
2025-03-10 910.08 912.37 882.58 885.27 949.6M
2025-03-07 906.49 920.77 906.08 916.08 746.4M
2025-03-06 915.19 917.05 904.97 911.60 652.1M
2025-03-05 911.44 923.41 909.22 921.41 701.6M
2025-03-04 921.94 927.46 909.78 910.76 828.7M
2025-03-03 939.37 947.91 924.68 932.79 713.9M
2025-02-28 922.10 936.16 919.83 935.49 852.4M
2025-02-27 927.76 932.84 920.06 920.71 681.8M
2025-02-26 947.78 950.30 927.23 929.31 691.7M
2025-02-25 960.76 961.90 942.71 948.06 729.3M
2025-02-24 964.45 969.65 959.93 961.86 698.2M
2025-02-21 969.86 971.89 961.88 964.89 692.1M
2025-02-20 969.34 969.85 959.66 969.75 523.6M
2025-02-19 960.19 972.66 960.19 969.78 520.7M
2025-02-18 957.79 962.46 954.09 961.83 581.2M
2025-02-14 969.39 969.70 956.63 959.13 512.2M
2025-02-13 952.88 966.90 952.32 966.33 640.5M
2025-02-12 934.97 951.67 933.71 944.58 596.0M
2025-02-11 946.10 947.64 935.30 939.23 542.2M
2025-02-10 949.31 954.59 942.62 947.05 548.9M
2025-02-07 963.13 969.18 951.53 953.15 712.3M
2025-02-06 962.13 972.02 958.05 965.70 797.8M
2025-02-05 970.73 971.39 963.29 965.33 624.4M
2025-02-04 969.77 975.54 964.61 973.94 534.0M
2025-02-03 974.89 977.59 961.20 973.34 685.8M
2025-01-31 995.07 1,010.76 989.89 992.34 634.9M
2025-01-30 1,002.07 1,005.30 982.49 999.09 544.2M
2025-01-29 986.33 990.44 980.15 982.69 477.5M
2025-01-28 997.29 997.29 985.75 987.85 516.0M
2025-01-27 984.35 1,001.74 984.35 999.94 581.4M
2025-01-24 995.72 998.52 989.29 990.58 467.0M
2025-01-23 992.36 996.43 986.45 994.45 467.9M
2025-01-22 996.33 1,006.41 994.29 994.36 530.0M
2025-01-21 1,006.66 1,007.14 989.23 1,002.62 599.1M
2025-01-17 996.00 1,012.43 996.00 1,001.20 550.5M
2025-01-16 988.67 990.09 981.23 988.50 465.7M
2025-01-15 983.07 994.71 981.96 993.13 500.5M
2025-01-14 980.29 988.54 965.91 969.26 477.4M
2025-01-13 951.06 970.69 948.64 970.69 537.6M
2025-01-10 967.39 971.37 955.97 959.71 557.2M
2025-01-08 969.44 976.37 964.26 973.83 498.8M
2025-01-07 984.35 994.43 967.16 971.77 532.9M
2025-01-06 1,005.52 1,007.10 981.62 987.32 602.1M
2025-01-03 971.61 996.14 971.37 995.15 606.0M
2025-01-02 983.44 987.28 964.93 969.13 530.2M