DJ Consumer Services

DJUSCY
🏛️ usa →
2,033.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,082.37 2,082.37 2,079.94 2,079.99 22,592.6K
09:31 2,079.51 2,079.51 2,076.88 2,078.04 3,455.7K
09:32 2,078.30 2,078.30 2,075.87 2,076.23 3,319.4K
09:33 2,076.19 2,076.49 2,075.54 2,076.49 2,952.3K
09:34 2,076.63 2,077.41 2,076.63 2,076.81 2,533.5K
09:35 2,076.91 2,076.91 2,073.89 2,073.89 2,678.4K
09:36 2,074.35 2,074.97 2,073.67 2,074.97 2,497.3K
09:37 2,074.99 2,075.28 2,074.57 2,074.57 2,361.6K
09:38 2,075.01 2,075.83 2,075.01 2,075.59 2,166.7K
09:39 2,075.81 2,076.27 2,075.54 2,076.14 2,220.0K
09:40 2,076.23 2,077.16 2,076.23 2,076.70 2,184.1K
09:41 2,076.54 2,077.58 2,076.31 2,077.49 2,404.7K
09:42 2,077.58 2,078.11 2,076.78 2,078.02 2,949.1K
09:43 2,077.79 2,078.38 2,077.19 2,077.31 2,249.3K
09:44 2,076.98 2,078.09 2,076.98 2,078.09 1,849.3K
09:45 2,078.25 2,078.80 2,078.03 2,078.03 2,444.8K
09:46 2,077.91 2,078.56 2,077.71 2,078.51 2,104.5K
09:47 2,078.25 2,078.25 2,077.86 2,077.85 2,039.0K
09:48 2,078.18 2,078.55 2,078.18 2,078.43 2,130.1K
09:49 2,078.44 2,078.44 2,077.84 2,078.01 1,967.5K
09:50 2,078.04 2,078.23 2,077.84 2,078.19 2,037.6K
09:51 2,078.28 2,079.45 2,078.17 2,079.39 2,099.2K
09:52 2,079.26 2,079.45 2,079.13 2,079.40 1,675.0K
09:53 2,079.36 2,079.85 2,079.19 2,079.47 2,255.1K
09:54 2,079.74 2,080.09 2,079.52 2,079.95 2,222.8K
09:55 2,080.15 2,080.29 2,079.10 2,079.07 1,729.8K
09:56 2,079.28 2,080.00 2,079.12 2,080.00 1,750.6K
09:57 2,080.07 2,080.25 2,080.00 2,080.29 1,896.5K
09:58 2,080.19 2,081.03 2,079.93 2,080.88 1,841.8K
09:59 2,080.54 2,081.27 2,080.43 2,080.96 1,665.5K
10:00 2,080.89 2,080.89 2,080.36 2,080.46 2,689.4K
10:01 2,080.53 2,080.76 2,080.41 2,080.62 1,679.1K
10:02 2,080.50 2,080.75 2,080.34 2,080.38 1,723.2K
10:03 2,080.23 2,080.83 2,080.10 2,080.83 1,874.0K
10:04 2,080.76 2,081.05 2,080.74 2,080.66 2,119.9K
10:05 2,080.59 2,081.06 2,080.59 2,080.94 1,777.1K
10:06 2,081.06 2,081.19 2,080.81 2,080.81 1,604.3K
10:07 2,081.02 2,081.70 2,080.87 2,081.47 1,726.4K
10:08 2,081.57 2,081.57 2,080.80 2,080.88 1,838.9K
10:09 2,080.73 2,080.94 2,080.53 2,080.69 1,786.6K
10:10 2,080.67 2,081.19 2,080.67 2,080.82 1,619.5K
10:11 2,080.75 2,080.96 2,080.41 2,080.83 1,733.2K
10:12 2,080.79 2,081.07 2,080.79 2,081.01 1,578.2K
10:13 2,080.88 2,080.88 2,080.40 2,080.40 1,636.3K
10:14 2,080.38 2,080.84 2,080.38 2,080.62 1,486.8K
10:15 2,080.66 2,081.25 2,080.61 2,081.25 1,883.9K
10:16 2,081.42 2,081.81 2,081.12 2,081.12 2,117.1K
10:17 2,081.35 2,081.35 2,081.01 2,081.38 1,957.2K
10:18 2,081.54 2,082.26 2,081.54 2,082.18 2,084.2K
10:19 2,081.84 2,082.27 2,081.84 2,082.27 2,617.4K
10:20 2,082.31 2,083.10 2,082.31 2,082.78 2,166.5K
10:21 2,082.59 2,082.87 2,082.59 2,082.86 2,015.5K
10:22 2,083.10 2,083.10 2,082.81 2,082.92 2,175.6K
10:23 2,083.02 2,084.04 2,083.02 2,084.04 1,637.2K
10:24 2,083.80 2,083.97 2,083.56 2,083.57 1,821.7K
10:25 2,083.52 2,083.52 2,083.14 2,083.16 1,708.1K
10:26 2,082.96 2,083.27 2,082.66 2,082.71 1,950.1K
10:27 2,082.71 2,082.71 2,082.44 2,082.51 1,467.7K
10:28 2,082.43 2,082.85 2,082.20 2,082.20 1,981.8K
10:29 2,082.16 2,082.70 2,082.12 2,082.72 2,070.3K
10:30 2,082.47 2,082.47 2,082.10 2,082.33 1,935.7K
10:31 2,082.41 2,082.41 2,081.33 2,081.35 1,919.0K
10:32 2,081.39 2,081.46 2,081.02 2,081.02 1,703.5K
10:33 2,080.91 2,080.91 2,080.43 2,080.71 1,559.8K
10:34 2,080.76 2,080.87 2,080.42 2,080.36 1,491.6K
10:35 2,080.34 2,080.46 2,080.08 2,080.25 1,522.4K
10:36 2,080.32 2,080.45 2,080.05 2,080.46 1,532.0K
10:37 2,080.53 2,080.57 2,080.22 2,080.22 1,453.0K
10:38 2,080.28 2,080.28 2,079.80 2,079.81 1,557.6K
10:39 2,079.88 2,080.04 2,079.72 2,080.04 1,581.4K
10:40 2,080.12 2,080.87 2,080.04 2,080.79 1,429.6K
10:41 2,080.80 2,080.95 2,080.68 2,080.68 1,471.2K
10:42 2,080.52 2,080.98 2,080.41 2,080.98 1,244.4K
10:43 2,080.99 2,081.26 2,080.99 2,081.34 1,551.5K
10:44 2,081.36 2,081.94 2,081.36 2,081.80 1,563.7K
10:45 2,081.83 2,082.51 2,081.83 2,082.51 1,450.9K
10:46 2,082.50 2,082.81 2,082.50 2,082.60 1,768.3K
10:47 2,082.52 2,082.66 2,082.38 2,082.62 1,341.4K
10:48 2,082.71 2,082.71 2,082.07 2,082.07 1,409.4K
10:49 2,082.12 2,082.15 2,081.71 2,081.76 1,499.2K
10:50 2,081.91 2,082.28 2,081.60 2,082.18 1,364.5K
10:51 2,082.12 2,082.55 2,082.12 2,082.41 1,522.1K
10:52 2,082.47 2,082.47 2,082.30 2,082.53 1,589.5K
10:53 2,082.61 2,082.66 2,082.44 2,082.52 1,401.5K
10:54 2,082.40 2,082.68 2,082.18 2,082.62 1,567.2K
10:55 2,082.60 2,082.77 2,082.52 2,082.60 2,131.8K
10:56 2,082.64 2,082.64 2,082.25 2,082.42 1,339.3K
10:57 2,082.32 2,082.47 2,082.32 2,082.46 1,664.5K
10:58 2,082.52 2,082.52 2,082.34 2,082.34 1,492.0K
10:59 2,082.41 2,082.41 2,082.03 2,082.17 1,504.7K
11:00 2,082.08 2,082.42 2,081.94 2,082.42 1,963.1K
11:01 2,082.36 2,082.88 2,082.36 2,082.89 2,066.2K
11:02 2,082.83 2,082.83 2,082.25 2,082.46 1,995.3K
11:03 2,082.27 2,082.27 2,081.33 2,081.33 1,433.8K
11:04 2,081.33 2,081.33 2,080.83 2,080.83 1,553.1K
11:05 2,080.64 2,080.64 2,080.08 2,080.08 2,137.4K
11:06 2,080.04 2,080.47 2,079.93 2,080.41 1,788.3K
11:07 2,080.39 2,080.64 2,080.24 2,080.36 1,426.2K
11:08 2,080.25 2,080.58 2,079.99 2,079.99 1,393.7K
11:09 2,080.16 2,080.16 2,080.00 2,079.95 1,018.2K
11:10 2,079.74 2,080.05 2,079.74 2,080.09 1,448.6K
11:11 2,080.05 2,080.37 2,079.63 2,079.55 1,573.5K
11:12 2,079.84 2,079.85 2,079.64 2,079.64 1,741.2K
11:13 2,079.84 2,080.16 2,079.84 2,080.23 1,306.2K
11:14 2,080.33 2,080.33 2,079.68 2,079.68 1,313.7K
11:15 2,079.65 2,079.94 2,079.34 2,079.29 1,436.1K
11:16 2,079.48 2,079.48 2,078.75 2,078.75 1,734.6K
11:17 2,078.78 2,078.87 2,078.30 2,078.31 1,476.1K
11:18 2,078.39 2,078.67 2,078.39 2,078.49 1,427.3K
11:19 2,078.56 2,078.88 2,078.52 2,078.88 1,462.6K
11:20 2,078.71 2,079.07 2,078.71 2,079.10 1,650.0K
11:21 2,078.98 2,079.25 2,078.98 2,079.25 1,445.6K
11:22 2,079.10 2,079.29 2,079.10 2,079.23 1,392.6K
11:23 2,079.17 2,079.17 2,078.49 2,078.77 1,317.4K
11:24 2,078.71 2,078.71 2,078.22 2,078.63 1,205.0K
11:25 2,078.54 2,078.64 2,078.34 2,078.34 1,373.4K
11:26 2,078.29 2,078.47 2,078.29 2,078.42 1,277.6K
11:27 2,078.42 2,078.48 2,078.02 2,078.02 1,638.3K
11:28 2,077.98 2,078.09 2,077.79 2,078.10 1,538.0K
11:29 2,078.14 2,078.26 2,078.14 2,078.25 1,361.9K
11:30 2,078.13 2,078.78 2,078.13 2,078.69 1,218.3K
11:31 2,078.72 2,078.86 2,078.57 2,078.65 1,147.1K
11:32 2,078.68 2,078.97 2,078.53 2,078.62 1,609.0K
11:33 2,078.71 2,078.71 2,078.44 2,078.64 1,354.0K
11:34 2,078.68 2,078.75 2,078.36 2,078.36 1,858.4K
11:35 2,078.44 2,078.81 2,078.17 2,078.26 1,547.3K
11:36 2,078.32 2,078.53 2,078.07 2,078.22 1,520.1K
11:37 2,078.21 2,078.25 2,077.78 2,078.23 1,044.3K
11:38 2,078.28 2,078.91 2,078.28 2,078.79 1,218.7K
11:39 2,078.69 2,078.81 2,078.62 2,078.63 1,057.8K
11:40 2,078.59 2,078.59 2,077.98 2,077.98 1,175.4K
11:41 2,078.04 2,078.53 2,078.04 2,078.53 974.8K
11:42 2,078.40 2,078.57 2,078.40 2,078.48 927.2K
11:43 2,078.43 2,078.47 2,078.30 2,078.33 1,305.2K
11:44 2,078.12 2,078.12 2,077.79 2,077.91 1,316.4K
11:45 2,077.83 2,077.90 2,077.74 2,077.85 1,889.1K
11:46 2,077.97 2,077.97 2,077.91 2,077.89 943.4K
11:47 2,077.97 2,078.05 2,077.84 2,077.93 1,517.4K
11:48 2,077.91 2,078.15 2,077.91 2,078.20 2,792.7K
11:49 2,078.19 2,078.19 2,078.00 2,077.99 1,328.2K
11:50 2,077.83 2,078.02 2,077.83 2,077.97 1,345.8K
11:51 2,078.01 2,078.05 2,077.79 2,077.83 1,139.3K
11:52 2,077.94 2,078.05 2,077.94 2,077.87 2,793.1K
11:53 2,077.84 2,077.88 2,077.69 2,077.73 1,470.2K
11:54 2,077.80 2,078.22 2,077.80 2,078.02 1,463.3K
11:55 2,077.98 2,077.98 2,077.53 2,077.63 1,766.7K
11:56 2,077.55 2,077.55 2,077.14 2,077.29 1,581.0K
11:57 2,077.23 2,077.28 2,077.11 2,077.11 1,081.9K
11:58 2,077.16 2,077.27 2,077.03 2,077.07 1,516.3K
11:59 2,076.97 2,077.20 2,076.97 2,077.13 1,078.1K
12:00 2,077.11 2,077.51 2,076.95 2,077.44 1,464.7K
12:01 2,077.73 2,078.15 2,077.73 2,078.03 1,176.4K
12:02 2,077.92 2,077.92 2,077.13 2,077.13 1,322.2K
12:03 2,077.09 2,077.09 2,076.83 2,076.85 1,227.1K
12:04 2,076.87 2,076.87 2,076.30 2,076.26 1,179.2K
12:05 2,076.27 2,076.56 2,076.19 2,076.61 1,544.0K
12:06 2,076.51 2,076.87 2,076.39 2,076.87 1,041.6K
12:07 2,076.79 2,076.79 2,076.16 2,076.46 1,384.4K
12:08 2,076.38 2,076.38 2,075.84 2,075.84 1,235.0K
12:09 2,075.71 2,075.95 2,075.53 2,075.93 1,316.8K
12:10 2,075.76 2,075.89 2,075.45 2,075.59 1,121.9K
12:11 2,075.66 2,075.66 2,075.41 2,075.39 1,430.7K
12:12 2,075.42 2,075.62 2,075.42 2,075.49 1,196.1K
12:13 2,075.52 2,075.79 2,075.52 2,075.72 1,208.6K
12:14 2,075.66 2,076.08 2,075.55 2,075.78 1,126.8K
12:15 2,075.65 2,075.65 2,075.54 2,075.57 1,191.3K
12:16 2,075.54 2,075.60 2,075.34 2,075.37 1,321.3K
12:17 2,075.45 2,076.09 2,075.36 2,076.10 1,186.3K
12:18 2,075.89 2,076.00 2,075.42 2,075.40 1,507.6K
12:19 2,075.44 2,075.46 2,075.34 2,075.30 1,127.7K
12:20 2,075.37 2,075.89 2,075.37 2,075.89 1,572.4K
12:21 2,075.92 2,076.46 2,075.92 2,076.33 1,501.1K
12:22 2,076.23 2,076.29 2,076.11 2,076.11 1,114.8K
12:23 2,076.17 2,076.17 2,075.59 2,075.85 1,016.3K
12:24 2,075.89 2,076.06 2,075.70 2,075.95 1,475.6K
12:25 2,075.91 2,076.25 2,075.80 2,076.31 1,366.5K
12:26 2,076.37 2,076.86 2,076.37 2,076.62 1,314.8K
12:27 2,076.56 2,076.65 2,076.21 2,076.72 1,446.0K
12:28 2,076.88 2,076.96 2,076.55 2,076.55 1,235.9K
12:29 2,076.60 2,076.66 2,076.12 2,076.12 1,368.8K
12:30 2,076.13 2,076.46 2,076.00 2,076.42 1,518.7K
12:31 2,076.43 2,076.46 2,076.22 2,076.20 1,414.1K
12:32 2,076.22 2,076.22 2,075.65 2,075.72 1,189.4K
12:33 2,075.73 2,075.73 2,075.53 2,075.46 1,387.4K
12:34 2,075.39 2,075.53 2,075.10 2,075.38 1,909.2K
12:35 2,075.40 2,075.89 2,075.40 2,075.81 1,141.1K
12:36 2,075.80 2,075.96 2,075.64 2,075.57 1,317.9K
12:37 2,075.42 2,075.45 2,075.22 2,075.25 1,079.5K
12:38 2,075.30 2,075.95 2,075.20 2,075.92 1,426.5K
12:39 2,076.07 2,076.51 2,076.07 2,076.29 1,323.4K
12:40 2,076.28 2,076.40 2,076.19 2,076.25 1,348.8K
12:41 2,076.16 2,076.16 2,075.47 2,075.51 1,385.7K
12:42 2,075.45 2,075.76 2,075.41 2,075.51 1,407.3K
12:43 2,075.57 2,075.57 2,074.83 2,074.76 1,219.3K
12:44 2,074.88 2,074.95 2,074.53 2,074.67 1,419.3K
12:45 2,074.63 2,074.97 2,074.63 2,074.91 1,398.9K
12:46 2,074.91 2,075.11 2,074.84 2,075.11 1,164.7K
12:47 2,075.21 2,075.45 2,075.04 2,075.45 1,068.7K
12:48 2,075.55 2,075.81 2,075.54 2,075.69 1,189.9K
12:49 2,075.68 2,075.68 2,075.53 2,075.56 1,156.8K
12:50 2,075.54 2,075.54 2,075.24 2,075.42 1,200.3K
12:51 2,075.49 2,075.70 2,075.49 2,075.63 1,040.4K
12:52 2,075.57 2,075.73 2,075.40 2,075.65 1,087.8K
12:53 2,075.80 2,075.80 2,075.61 2,075.69 1,057.5K
12:54 2,075.79 2,075.79 2,075.31 2,075.36 1,134.5K
12:55 2,075.45 2,075.45 2,075.04 2,075.08 1,099.8K
12:56 2,075.12 2,075.12 2,074.74 2,075.06 1,149.5K
12:57 2,074.99 2,074.99 2,074.79 2,074.97 1,076.1K
12:58 2,075.00 2,075.05 2,074.89 2,075.00 1,136.5K
12:59 2,075.17 2,075.17 2,075.09 2,075.24 941.2K
13:00 2,075.27 2,075.66 2,075.27 2,075.65 1,058.2K
13:01 2,075.67 2,076.29 2,075.67 2,075.98 1,002.5K
13:02 2,076.07 2,076.15 2,076.04 2,075.95 1,045.1K
13:03 2,075.92 2,076.16 2,075.92 2,076.03 949.7K
13:04 2,075.96 2,076.10 2,075.84 2,076.10 1,005.6K
13:05 2,076.04 2,076.08 2,075.91 2,075.91 919.5K
13:06 2,075.94 2,075.94 2,075.72 2,075.82 913.4K
13:07 2,075.82 2,075.82 2,075.19 2,075.23 1,000.9K
13:08 2,075.33 2,075.87 2,075.33 2,075.91 1,018.2K
13:09 2,075.96 2,076.12 2,075.96 2,076.14 1,177.8K
13:10 2,076.07 2,076.60 2,075.98 2,076.62 1,187.0K
13:11 2,076.59 2,076.76 2,076.43 2,076.76 1,084.0K
13:12 2,076.76 2,076.86 2,076.63 2,076.84 1,158.6K
13:13 2,076.79 2,076.85 2,076.66 2,076.90 1,412.3K
13:14 2,076.92 2,076.96 2,076.64 2,076.70 1,441.7K
13:15 2,076.57 2,076.77 2,076.52 2,076.72 1,057.8K
13:16 2,076.75 2,077.26 2,076.59 2,077.23 985.2K
13:17 2,077.23 2,077.37 2,077.09 2,077.09 1,214.1K
13:18 2,077.14 2,077.14 2,076.84 2,076.84 1,069.1K
13:19 2,076.78 2,076.78 2,076.33 2,076.33 1,052.1K
13:20 2,076.22 2,076.22 2,075.54 2,075.60 1,420.8K
13:21 2,075.70 2,075.85 2,075.70 2,075.84 1,326.2K
13:22 2,075.94 2,076.17 2,075.71 2,075.99 1,362.6K
13:23 2,076.01 2,076.36 2,076.01 2,076.24 1,795.1K
13:24 2,076.28 2,076.28 2,076.04 2,076.04 1,532.7K
13:25 2,076.13 2,076.48 2,076.13 2,076.48 867.2K
13:26 2,076.41 2,076.41 2,076.34 2,076.42 1,389.7K
13:27 2,076.62 2,076.66 2,076.53 2,076.61 1,283.7K
13:28 2,076.59 2,076.86 2,076.54 2,076.92 1,469.4K
13:29 2,076.91 2,077.05 2,076.91 2,077.03 1,125.1K
13:30 2,077.00 2,077.36 2,077.00 2,077.31 1,593.4K
13:31 2,077.40 2,077.46 2,077.33 2,077.29 896.3K
13:32 2,077.33 2,077.37 2,077.33 2,077.32 1,080.7K
13:33 2,077.32 2,077.32 2,077.24 2,077.22 1,145.1K
13:34 2,077.18 2,077.31 2,076.73 2,076.68 974.0K
13:35 2,076.66 2,076.86 2,076.61 2,076.67 833.4K
13:36 2,076.70 2,076.75 2,076.64 2,076.75 1,141.2K
13:37 2,076.78 2,077.05 2,076.78 2,077.03 1,262.0K
13:38 2,077.00 2,077.00 2,076.94 2,076.90 910.5K
13:39 2,076.99 2,077.12 2,076.94 2,077.05 1,173.4K
13:40 2,077.10 2,077.19 2,076.83 2,076.97 1,258.3K
13:41 2,077.02 2,077.02 2,076.62 2,076.66 1,030.7K
13:42 2,076.70 2,076.70 2,076.61 2,076.59 1,298.7K
13:43 2,076.66 2,076.75 2,076.53 2,076.74 1,326.8K
13:44 2,076.74 2,076.74 2,076.44 2,076.67 990.7K
13:45 2,076.76 2,076.87 2,076.53 2,076.83 1,332.1K
13:46 2,076.84 2,076.87 2,076.39 2,076.55 788.7K
13:47 2,076.53 2,076.53 2,076.12 2,076.13 1,060.3K
13:48 2,076.16 2,076.48 2,076.08 2,076.27 936.4K
13:49 2,076.17 2,076.50 2,076.13 2,076.40 816.6K
13:50 2,076.49 2,076.49 2,075.86 2,076.07 860.4K
13:51 2,076.04 2,076.10 2,075.93 2,076.02 730.1K
13:52 2,076.01 2,076.11 2,075.76 2,075.77 1,069.5K
13:53 2,075.81 2,075.85 2,075.74 2,075.67 1,363.4K
13:54 2,075.50 2,075.72 2,075.50 2,075.51 950.6K
13:55 2,075.45 2,075.45 2,075.19 2,075.52 801.8K
13:56 2,075.35 2,075.45 2,075.35 2,075.35 859.1K
13:57 2,075.38 2,075.38 2,075.02 2,075.10 1,358.9K
13:58 2,075.06 2,075.21 2,074.94 2,075.21 914.4K
13:59 2,075.27 2,075.27 2,075.12 2,075.21 1,152.7K
14:00 2,075.22 2,075.51 2,075.22 2,075.51 1,258.1K
14:01 2,075.52 2,075.52 2,075.11 2,075.36 1,288.9K
14:02 2,075.36 2,075.51 2,075.14 2,075.51 1,501.0K
14:03 2,075.56 2,075.56 2,075.14 2,075.19 1,310.8K
14:04 2,075.21 2,075.21 2,074.69 2,074.70 1,298.1K
14:05 2,074.75 2,075.05 2,074.68 2,075.02 1,283.2K
14:06 2,075.00 2,075.06 2,074.72 2,074.72 1,121.0K
14:07 2,074.75 2,074.91 2,074.58 2,074.74 1,268.2K
14:08 2,074.76 2,074.88 2,074.73 2,074.71 999.8K
14:09 2,074.61 2,074.70 2,074.53 2,074.70 1,353.8K
14:10 2,074.75 2,074.88 2,074.66 2,074.76 1,192.5K
14:11 2,074.79 2,075.00 2,074.72 2,074.98 1,010.1K
14:12 2,074.88 2,075.01 2,074.84 2,075.00 1,462.0K
14:13 2,074.97 2,074.97 2,074.58 2,074.88 1,099.3K
14:14 2,074.87 2,075.08 2,074.82 2,075.14 1,031.6K
14:15 2,075.13 2,075.13 2,075.01 2,074.95 980.4K
14:16 2,075.02 2,075.02 2,074.71 2,074.73 995.5K
14:17 2,074.79 2,074.88 2,074.79 2,074.84 1,236.2K
14:18 2,074.86 2,074.86 2,074.59 2,074.55 926.1K
14:19 2,074.56 2,074.56 2,074.31 2,074.25 1,079.2K
14:20 2,074.33 2,074.33 2,073.85 2,074.12 1,103.9K
14:21 2,074.17 2,074.27 2,074.10 2,074.20 804.2K
14:22 2,074.20 2,074.33 2,074.20 2,074.28 990.7K
14:23 2,074.26 2,074.55 2,074.26 2,074.61 1,423.8K
14:24 2,074.62 2,074.62 2,074.34 2,074.33 1,180.0K
14:25 2,074.34 2,074.34 2,074.13 2,074.21 1,368.3K
14:26 2,074.22 2,074.80 2,074.14 2,074.80 1,048.6K
14:27 2,074.66 2,074.93 2,074.61 2,074.77 953.1K
14:28 2,074.78 2,074.88 2,074.73 2,074.83 853.2K
14:29 2,074.94 2,074.97 2,074.84 2,074.84 989.0K
14:30 2,074.87 2,074.95 2,074.73 2,074.95 1,030.0K
14:31 2,074.94 2,074.94 2,074.61 2,074.70 1,297.9K
14:32 2,074.74 2,074.77 2,074.63 2,074.72 1,029.8K
14:33 2,074.64 2,074.67 2,074.54 2,074.64 968.3K
14:34 2,074.63 2,074.65 2,074.54 2,074.66 1,339.0K
14:35 2,074.78 2,074.97 2,074.70 2,074.91 1,203.4K
14:36 2,074.95 2,075.15 2,074.94 2,075.15 1,290.2K
14:37 2,075.20 2,075.51 2,075.20 2,075.28 939.2K
14:38 2,075.32 2,075.32 2,074.95 2,075.08 968.0K
14:39 2,075.14 2,075.18 2,074.92 2,074.90 1,057.4K
14:40 2,074.93 2,074.93 2,074.73 2,074.85 1,039.3K
14:41 2,074.84 2,075.07 2,074.84 2,074.92 1,210.5K
14:42 2,074.90 2,075.16 2,074.90 2,075.24 1,186.4K
14:43 2,075.32 2,075.32 2,075.04 2,075.13 1,404.3K
14:44 2,075.16 2,075.16 2,075.04 2,075.10 1,114.0K
14:45 2,075.10 2,075.17 2,074.99 2,075.12 914.3K
14:46 2,075.11 2,075.56 2,075.11 2,075.50 1,023.7K
14:47 2,075.44 2,075.65 2,075.44 2,075.64 935.4K
14:48 2,075.56 2,075.56 2,075.44 2,075.41 1,294.8K
14:49 2,075.36 2,075.36 2,075.04 2,075.02 1,100.4K
14:50 2,075.09 2,075.09 2,074.83 2,074.90 2,360.9K
14:51 2,074.90 2,075.19 2,074.90 2,075.12 1,014.0K
14:52 2,075.15 2,075.46 2,075.11 2,075.47 1,358.1K
14:53 2,075.45 2,075.45 2,075.23 2,075.23 1,198.0K
14:54 2,075.20 2,075.20 2,075.02 2,074.99 1,270.0K
14:55 2,075.06 2,075.27 2,075.06 2,075.21 1,613.1K
14:56 2,075.22 2,075.25 2,075.14 2,075.28 1,253.8K
14:57 2,075.38 2,075.67 2,075.38 2,075.53 1,387.6K
14:58 2,075.53 2,075.53 2,075.22 2,075.21 1,115.8K
14:59 2,075.24 2,075.66 2,075.24 2,075.66 1,424.0K
15:00 2,075.81 2,076.05 2,075.81 2,076.06 1,331.8K
15:01 2,076.06 2,076.06 2,075.83 2,075.83 1,431.3K
15:02 2,075.84 2,075.90 2,075.58 2,075.88 1,179.1K
15:03 2,075.98 2,075.98 2,075.90 2,075.99 1,479.8K
15:04 2,076.09 2,076.09 2,075.97 2,076.02 1,348.3K
15:05 2,075.89 2,075.89 2,075.61 2,075.65 1,151.5K
15:06 2,075.67 2,075.67 2,075.43 2,075.51 1,141.6K
15:07 2,075.62 2,075.66 2,075.62 2,075.74 1,761.1K
15:08 2,075.82 2,075.86 2,075.72 2,075.67 1,316.1K
15:09 2,075.70 2,075.78 2,075.64 2,075.82 1,362.6K
15:10 2,075.76 2,075.90 2,075.63 2,075.90 1,443.2K
15:11 2,075.90 2,076.25 2,075.90 2,076.10 1,390.8K
15:12 2,076.04 2,076.27 2,076.04 2,076.25 1,271.3K
15:13 2,076.25 2,076.35 2,076.10 2,076.16 1,652.7K
15:14 2,076.24 2,076.26 2,076.11 2,076.17 1,534.5K
15:15 2,076.28 2,076.47 2,076.28 2,076.47 1,597.2K
15:16 2,076.46 2,076.46 2,075.44 2,075.44 1,447.3K
15:17 2,075.47 2,075.76 2,075.47 2,075.77 1,503.6K
15:18 2,075.69 2,075.87 2,075.69 2,075.88 1,448.0K
15:19 2,075.90 2,076.08 2,075.84 2,076.05 1,633.9K
15:20 2,076.05 2,076.05 2,075.92 2,075.89 1,645.8K
15:21 2,075.92 2,076.25 2,075.92 2,076.31 1,270.5K
15:22 2,076.32 2,076.35 2,076.23 2,076.35 1,448.2K
15:23 2,076.32 2,076.36 2,076.14 2,076.11 1,759.1K
15:24 2,076.19 2,076.26 2,075.94 2,075.94 1,372.0K
15:25 2,075.90 2,076.07 2,075.90 2,076.02 1,231.0K
15:26 2,076.07 2,076.18 2,076.07 2,076.16 1,563.1K
15:27 2,076.15 2,076.15 2,076.07 2,076.10 1,612.7K
15:28 2,075.98 2,075.98 2,075.93 2,075.99 1,590.8K
15:29 2,076.05 2,076.05 2,075.73 2,075.77 1,593.5K
15:30 2,075.74 2,075.75 2,075.53 2,075.79 2,130.2K
15:31 2,075.80 2,076.01 2,075.80 2,076.02 2,112.5K
15:32 2,076.08 2,076.20 2,076.04 2,076.09 1,829.6K
15:33 2,076.21 2,076.36 2,076.21 2,076.36 1,719.0K
15:34 2,076.55 2,076.65 2,076.50 2,076.60 1,792.7K
15:35 2,076.44 2,076.44 2,075.92 2,075.92 2,644.1K
15:36 2,076.08 2,076.18 2,075.98 2,076.13 1,939.9K
15:37 2,076.06 2,076.19 2,076.01 2,076.17 1,769.1K
15:38 2,076.08 2,076.26 2,076.03 2,076.13 1,909.4K
15:39 2,076.21 2,076.49 2,076.06 2,076.53 2,452.3K
15:40 2,076.58 2,076.66 2,076.09 2,076.09 2,928.8K
15:41 2,076.03 2,076.12 2,075.74 2,076.11 2,077.8K
15:42 2,076.12 2,076.12 2,075.72 2,075.72 2,341.1K
15:43 2,075.68 2,076.00 2,075.64 2,076.00 1,951.7K
15:44 2,075.90 2,075.90 2,075.44 2,075.44 2,136.0K
15:45 2,075.52 2,075.98 2,075.52 2,075.78 2,442.8K
15:46 2,075.67 2,075.76 2,075.62 2,075.71 2,549.2K
15:47 2,075.72 2,075.72 2,075.54 2,075.63 2,122.5K
15:48 2,075.64 2,075.79 2,075.27 2,075.27 2,732.6K
15:49 2,075.28 2,075.79 2,075.28 2,075.81 2,476.8K
15:50 2,076.35 2,076.35 2,076.04 2,076.39 4,993.9K
15:51 2,076.44 2,077.43 2,076.32 2,077.18 4,130.2K
15:52 2,077.16 2,077.16 2,076.30 2,076.27 3,979.6K
15:53 2,076.07 2,076.85 2,076.02 2,076.71 3,541.1K
15:54 2,076.57 2,076.57 2,076.10 2,076.29 5,228.0K
15:55 2,075.89 2,076.02 2,075.64 2,076.02 7,616.4K
15:56 2,076.13 2,076.16 2,075.66 2,075.65 6,716.8K
15:57 2,075.62 2,075.79 2,075.54 2,075.79 7,573.5K
15:58 2,075.45 2,075.45 2,074.62 2,074.77 10,008.4K
15:59 2,074.56 2,074.78 2,073.91 2,074.00 170,338.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 2,034.10 2,041.20 2,027.50 2,033.80 738.6M
2025-09-30 2,058.70 2,058.70 2,039.30 2,046.90 668.1M
2025-09-29 2,052.70 2,059.00 2,048.30 2,056.90 578.3M
2025-09-26 2,042.10 2,053.30 2,037.40 2,050.80 624.0M
2025-09-25 2,050.80 2,050.90 2,035.90 2,040.40 504.3M
2025-09-24 2,064.50 2,065.30 2,048.30 2,051.30 675.0M
2025-09-23 2,075.40 2,075.40 2,052.20 2,053.00 516.1M
2025-09-22 2,082.40 2,084.00 2,073.70 2,074.00 777.9M
2025-09-19 2,090.50 2,094.10 2,086.20 2,088.60 1,457.1M
2025-09-18 2,095.59 2,097.98 2,081.98 2,086.47 775.0M
2025-09-17 2,099.17 2,104.05 2,079.31 2,093.30 878.9M
2025-09-16 2,099.22 2,103.82 2,092.33 2,096.16 803.9M
2025-09-15 2,095.51 2,102.87 2,091.34 2,095.53 832.4M
2025-09-12 2,098.63 2,099.66 2,082.12 2,087.55 994.1M
2025-09-11 2,091.08 2,102.11 2,086.86 2,099.82 1,089.9M
2025-09-10 2,118.64 2,118.64 2,081.23 2,085.61 855.6M
2025-09-09 2,119.04 2,124.73 2,107.61 2,122.85 659.0M
2025-09-08 2,108.73 2,120.26 2,103.50 2,119.97 770.4M
2025-09-05 2,115.35 2,118.78 2,095.15 2,101.07 713.2M
2025-09-04 2,090.32 2,113.70 2,088.88 2,113.06 715.0M
2025-09-03 2,066.22 2,076.09 2,064.57 2,075.33 707.8M
2025-09-02 2,058.83 2,070.38 2,051.25 2,069.42 697.4M
2025-08-29 2,093.65 2,093.65 2,073.96 2,080.79 591.9M
2025-08-28 2,088.62 2,095.29 2,081.16 2,094.02 596.1M
2025-08-27 2,082.55 2,089.58 2,079.97 2,086.09 1,027.2M
2025-08-26 2,075.25 2,082.60 2,070.24 2,081.87 801.0M
2025-08-25 2,084.04 2,089.89 2,077.05 2,077.26 607.0M
2025-08-22 2,062.34 2,093.06 2,058.90 2,090.61 732.2M
2025-08-21 2,062.49 2,062.49 2,044.29 2,054.93 632.7M
2025-08-20 2,082.92 2,085.41 2,057.98 2,072.95 677.0M
2025-08-19 2,086.09 2,093.69 2,079.87 2,084.27 606.9M
2025-08-18 2,078.24 2,091.10 2,076.28 2,088.62 608.5M
2025-08-15 2,085.68 2,088.60 2,076.35 2,080.53 658.8M
2025-08-14 2,073.95 2,088.94 2,070.06 2,080.20 684.0M
2025-08-13 2,056.31 2,070.49 2,053.32 2,069.24 933.2M
2025-08-12 2,039.20 2,054.13 2,035.30 2,052.91 762.9M
2025-08-11 2,036.96 2,040.00 2,029.56 2,034.90 702.3M
2025-08-08 2,041.63 2,046.53 2,035.50 2,037.46 842.8M
2025-08-07 2,051.19 2,061.11 2,031.90 2,046.17 839.5M
2025-08-06 2,009.20 2,047.34 2,005.22 2,045.82 848.7M
2025-08-05 2,010.89 2,019.48 2,004.73 2,005.05 753.7M
2025-08-04 2,004.14 2,011.43 2,001.04 2,006.74 810.3M
2025-08-01 1,996.49 2,005.40 1,982.75 1,993.89 863.0M
2025-07-31 2,065.47 2,066.16 2,047.07 2,049.06 899.2M
2025-07-30 2,055.29 2,058.41 2,040.80 2,047.93 782.2M
2025-07-29 2,067.55 2,069.34 2,049.44 2,051.51 758.9M
2025-07-28 2,070.84 2,074.17 2,061.27 2,065.59 728.9M
2025-07-25 2,064.37 2,067.05 2,058.69 2,065.83 695.6M
2025-07-24 2,064.67 2,081.05 2,063.40 2,065.31 941.2M
2025-07-23 2,065.89 2,068.23 2,060.39 2,066.19 714.7M
2025-07-22 2,059.52 2,067.68 2,051.97 2,060.93 656.3M
2025-07-21 2,046.06 2,063.92 2,046.06 2,057.94 655.8M
2025-07-18 2,048.56 2,048.56 2,036.13 2,045.49 709.6M
2025-07-17 2,036.21 2,048.56 2,033.91 2,046.45 926.6M
2025-07-16 2,048.75 2,049.91 2,023.78 2,034.89 774.1M
2025-07-15 2,066.22 2,069.28 2,046.21 2,046.55 753.6M
2025-07-14 2,053.25 2,065.80 2,052.13 2,065.29 629.6M
2025-07-11 2,057.45 2,059.77 2,047.01 2,053.72 641.5M
2025-07-10 2,056.00 2,064.31 2,051.70 2,055.78 788.6M
2025-07-09 2,051.91 2,059.33 2,044.79 2,055.69 613.8M
2025-07-08 2,062.96 2,064.27 2,038.49 2,044.69 676.4M
2025-07-07 2,060.87 2,063.57 2,050.88 2,062.55 655.8M
2025-07-03 2,050.59 2,064.35 2,050.59 2,063.48 405.0M
2025-07-02 2,047.00 2,048.14 2,040.47 2,044.91 664.3M
2025-07-01 2,040.29 2,054.81 2,037.57 2,049.63 806.6M
2025-06-30 2,047.01 2,050.18 2,032.45 2,041.81 724.9M
2025-06-27 2,018.33 2,042.37 2,018.22 2,042.37 1,101.7M
2025-06-26 1,992.90 2,012.75 1,989.35 2,010.72 681.5M
2025-06-25 2,006.43 2,010.62 1,985.30 1,987.34 590.4M
2025-06-24 1,989.81 2,006.25 1,988.04 2,000.04 838.4M
2025-06-23 1,957.58 1,974.48 1,942.27 1,973.69 785.7M
2025-06-20 1,967.32 1,978.02 1,951.72 1,958.03 1,098.9M
2025-06-18 1,964.77 1,978.73 1,955.96 1,956.53 661.8M
2025-06-17 1,969.79 1,978.33 1,957.82 1,961.40 672.1M
2025-06-16 1,962.59 1,981.50 1,962.59 1,977.33 708.4M
2025-06-13 1,961.88 1,975.47 1,950.65 1,957.17 725.9M
2025-06-12 1,977.15 1,983.34 1,972.74 1,980.13 814.1M
2025-06-11 2,002.56 2,004.26 1,978.76 1,983.82 712.8M
2025-06-10 1,998.93 2,002.79 1,983.98 2,002.27 672.3M
2025-06-09 1,998.77 2,005.22 1,987.17 1,998.67 751.0M
2025-06-06 1,993.17 1,999.26 1,983.30 1,995.47 592.7M
2025-06-05 1,984.20 1,995.71 1,968.13 1,973.43 723.5M
2025-06-04 1,974.34 1,986.28 1,970.16 1,978.81 610.9M
2025-06-03 1,969.21 1,980.34 1,965.97 1,972.76 698.4M
2025-06-02 1,955.17 1,969.23 1,939.19 1,969.01 684.9M
2025-05-30 1,945.40 1,963.44 1,937.45 1,959.13 1,017.7M
2025-05-29 1,966.39 1,966.83 1,935.99 1,948.29 715.7M
2025-05-28 1,965.88 1,972.14 1,952.79 1,954.40 750.3M
2025-05-27 1,941.85 1,966.59 1,941.85 1,965.12 720.2M
2025-05-23 1,920.93 1,936.21 1,914.51 1,928.75 579.9M
2025-05-22 1,941.45 1,954.18 1,933.97 1,942.42 625.6M
2025-05-21 1,959.72 1,964.28 1,936.31 1,942.17 681.3M
2025-05-20 1,981.77 1,983.66 1,964.24 1,973.61 597.3M
2025-05-19 1,960.88 1,986.31 1,955.05 1,984.42 548.3M
2025-05-16 1,967.91 1,981.17 1,963.08 1,980.80 644.7M
2025-05-15 1,948.97 1,966.02 1,941.56 1,963.26 671.2M
2025-05-14 1,965.16 1,972.08 1,959.81 1,964.67 736.1M
2025-05-13 1,962.17 1,985.08 1,958.93 1,967.19 806.0M
2025-05-12 1,953.32 1,959.60 1,935.29 1,955.63 1,007.4M
2025-05-09 1,891.91 1,894.42 1,876.13 1,885.98 770.1M
2025-05-08 1,889.37 1,905.14 1,873.23 1,887.04 794.9M
2025-05-07 1,863.62 1,887.21 1,863.62 1,877.70 697.2M
2025-05-06 1,855.37 1,872.71 1,848.51 1,857.18 594.5M
2025-05-05 1,859.18 1,876.49 1,856.64 1,865.76 683.9M
2025-05-02 1,865.89 1,884.35 1,860.80 1,877.58 753.6M
2025-05-01 1,854.62 1,865.70 1,843.46 1,852.83 708.5M
2025-04-30 1,814.17 1,842.30 1,790.20 1,838.25 779.5M
2025-04-29 1,815.52 1,842.60 1,814.90 1,839.78 601.6M
2025-04-28 1,832.55 1,840.52 1,810.13 1,829.08 603.4M
2025-04-25 1,821.90 1,829.70 1,808.95 1,828.44 608.4M
2025-04-24 1,782.39 1,821.07 1,777.54 1,819.07 710.2M
2025-04-23 1,802.45 1,827.19 1,781.31 1,786.91 823.2M
2025-04-22 1,725.62 1,772.99 1,725.62 1,757.80 660.8M
2025-04-21 1,733.26 1,737.03 1,688.15 1,707.62 628.9M
2025-04-17 1,735.86 1,756.74 1,730.15 1,744.33 627.4M
2025-04-16 1,753.75 1,761.35 1,710.24 1,728.04 701.4M
2025-04-15 1,773.29 1,788.67 1,758.81 1,764.63 627.6M
2025-04-14 1,780.11 1,788.03 1,752.68 1,770.49 680.8M
2025-04-11 1,742.27 1,768.40 1,719.14 1,765.10 713.1M
2025-04-10 1,767.30 1,772.65 1,697.19 1,745.64 950.0M
2025-04-09 1,643.12 1,804.78 1,640.00 1,797.82 1,450.2M
2025-04-08 1,727.79 1,740.00 1,626.30 1,645.68 1,032.8M
2025-04-07 1,628.48 1,737.77 1,600.33 1,673.12 1,207.7M
2025-04-04 1,704.96 1,733.39 1,671.25 1,672.17 1,290.8M
2025-04-03 1,780.38 1,784.50 1,748.69 1,750.97 1,151.6M
2025-04-02 1,804.76 1,861.16 1,804.00 1,848.97 647.8M
2025-04-01 1,805.09 1,830.96 1,797.17 1,824.34 668.2M
2025-03-31 1,785.77 1,819.33 1,767.89 1,814.88 881.3M
2025-03-28 1,848.16 1,848.16 1,803.16 1,806.89 704.6M
2025-03-27 1,850.50 1,870.28 1,843.36 1,857.16 669.9M
2025-03-26 1,870.10 1,871.95 1,845.82 1,853.60 623.1M
2025-03-25 1,862.08 1,872.64 1,860.88 1,867.85 669.3M
2025-03-24 1,834.73 1,862.65 1,834.73 1,860.96 681.0M
2025-03-21 1,799.90 1,818.96 1,785.11 1,817.63 1,414.5M
2025-03-20 1,805.71 1,837.09 1,801.71 1,810.95 603.5M
2025-03-19 1,793.77 1,823.40 1,788.95 1,815.82 674.4M
2025-03-18 1,802.62 1,802.62 1,778.54 1,788.75 608.0M
2025-03-17 1,804.61 1,828.87 1,803.34 1,815.67 667.0M
2025-03-14 1,782.74 1,800.55 1,776.27 1,799.19 690.6M
2025-03-13 1,805.52 1,807.46 1,756.83 1,764.75 785.8M
2025-03-12 1,827.67 1,838.38 1,789.78 1,809.94 799.0M
2025-03-11 1,818.85 1,838.16 1,796.10 1,810.51 994.6M
2025-03-10 1,851.86 1,851.86 1,803.26 1,823.59 1,038.3M
2025-03-07 1,872.61 1,878.82 1,824.24 1,869.58 1,051.9M
2025-03-06 1,916.47 1,925.11 1,877.53 1,883.66 749.3M
2025-03-05 1,912.62 1,943.39 1,908.17 1,937.73 696.4M
2025-03-04 1,916.27 1,937.46 1,887.30 1,912.38 900.7M
2025-03-03 1,975.97 1,985.62 1,920.61 1,936.21 743.9M
2025-02-28 1,945.23 1,973.90 1,938.99 1,972.72 821.0M
2025-02-27 1,979.42 1,985.99 1,940.39 1,941.40 762.5M
2025-02-26 1,972.98 1,993.17 1,963.75 1,967.84 696.5M
2025-02-25 1,957.27 1,968.85 1,935.21 1,966.71 734.3M
2025-02-24 1,971.70 1,971.70 1,948.61 1,957.20 723.4M
2025-02-21 2,017.10 2,017.24 1,960.06 1,967.23 756.6M
2025-02-20 2,032.82 2,032.82 2,003.06 2,013.70 699.0M
2025-02-19 2,043.43 2,046.77 2,031.26 2,046.26 598.2M
2025-02-18 2,059.34 2,059.91 2,035.34 2,049.15 680.9M
2025-02-14 2,063.06 2,067.51 2,055.44 2,059.96 596.2M
2025-02-13 2,043.94 2,061.51 2,041.42 2,060.99 683.6M
2025-02-12 2,039.56 2,051.61 2,027.53 2,046.93 608.2M
2025-02-11 2,052.18 2,052.18 2,037.93 2,050.38 567.1M
2025-02-10 2,042.95 2,060.59 2,042.29 2,058.14 589.6M
2025-02-07 2,049.97 2,060.31 2,032.24 2,034.01 666.4M
2025-02-06 2,053.88 2,064.62 2,051.59 2,064.13 579.5M
2025-02-05 2,043.27 2,048.84 2,031.63 2,045.51 621.5M
2025-02-04 2,034.80 2,057.03 2,033.06 2,055.47 572.6M
2025-02-03 2,011.77 2,041.06 2,000.08 2,030.59 608.8M
2025-01-31 2,037.73 2,049.17 2,026.85 2,030.20 635.4M
2025-01-30 2,031.87 2,046.68 2,022.57 2,031.31 589.2M
2025-01-29 2,036.59 2,041.21 2,025.95 2,032.22 531.1M
2025-01-28 2,020.81 2,041.97 2,016.09 2,031.25 551.1M
2025-01-27 1,977.31 2,026.49 1,977.31 2,025.93 580.1M
2025-01-24 2,005.42 2,008.28 1,997.61 2,005.88 494.7M
2025-01-23 1,988.31 2,007.35 1,980.70 2,007.30 582.8M
2025-01-22 1,998.76 1,999.51 1,985.39 1,991.69 590.1M
2025-01-21 1,964.97 1,981.90 1,964.54 1,978.11 642.3M
2025-01-17 1,947.91 1,954.00 1,942.54 1,951.32 549.4M
2025-01-16 1,935.23 1,939.22 1,924.50 1,927.35 496.3M
2025-01-15 1,928.18 1,940.46 1,921.85 1,931.02 538.0M
2025-01-14 1,915.76 1,922.99 1,893.66 1,903.54 516.9M
2025-01-13 1,905.59 1,910.26 1,892.54 1,906.68 587.0M
2025-01-10 1,923.33 1,925.16 1,901.93 1,911.39 735.9M
2025-01-08 1,926.42 1,933.32 1,913.29 1,928.55 563.3M
2025-01-07 1,953.32 1,957.07 1,919.99 1,924.58 562.3M
2025-01-06 1,947.70 1,962.10 1,944.20 1,949.57 592.8M
2025-01-03 1,928.95 1,940.14 1,921.45 1,936.14 493.6M
2025-01-02 1,929.42 1,945.73 1,907.67 1,919.58 511.3M