DJ Electrical Components & Equipment

DJUSEC
🏛️ usa →
1,002.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,004.36 1,004.36 994.82 997.22 3,069.2K
09:31 997.48 998.80 997.48 998.67 364.9K
09:32 998.31 998.31 994.80 995.24 1,000.0K
09:33 995.48 995.99 994.78 995.59 333.1K
09:34 995.72 995.78 994.09 994.23 455.0K
09:35 994.09 994.47 992.11 992.11 251.7K
09:36 992.28 992.92 991.83 992.09 389.6K
09:37 992.08 992.14 991.55 991.55 364.1K
09:38 990.80 991.06 989.79 990.11 403.2K
09:39 989.92 990.38 989.52 989.61 293.2K
09:40 989.23 989.23 988.34 988.38 315.4K
09:41 988.12 988.12 986.62 987.36 620.6K
09:42 986.51 986.97 985.04 985.15 343.3K
09:43 985.34 985.34 982.25 982.61 336.7K
09:44 982.50 983.98 981.97 983.88 257.2K
09:45 984.24 988.10 984.24 987.94 401.0K
09:46 987.74 987.74 986.37 986.76 290.9K
09:47 986.47 987.73 986.12 987.73 490.7K
09:48 987.26 988.41 987.25 988.41 302.2K
09:49 988.31 988.31 986.95 986.96 262.0K
09:50 986.91 987.61 985.71 985.80 288.5K
09:51 985.52 986.60 985.52 985.83 340.7K
09:52 984.75 984.81 984.34 984.53 344.8K
09:53 984.27 985.15 984.27 985.15 282.4K
09:54 985.45 986.83 985.45 986.83 245.4K
09:55 986.91 988.98 986.89 988.73 226.0K
09:56 988.86 989.28 988.30 988.79 201.0K
09:57 988.66 989.02 987.85 988.05 152.7K
09:58 988.32 988.32 987.20 987.43 167.5K
09:59 987.51 987.56 987.06 987.48 193.9K
10:00 988.57 988.96 986.49 986.49 313.9K
10:01 986.41 986.80 985.98 986.46 199.2K
10:02 986.50 986.80 985.03 985.20 237.7K
10:03 985.09 986.27 985.09 986.08 158.5K
10:04 986.82 988.10 986.82 988.10 189.0K
10:05 987.96 989.40 987.96 989.40 262.0K
10:06 989.42 990.73 989.42 990.73 276.9K
10:07 990.68 992.19 990.68 991.72 263.2K
10:08 991.95 992.09 991.78 991.78 178.9K
10:09 992.20 993.09 992.20 993.09 189.9K
10:10 993.09 993.66 992.74 993.66 165.9K
10:11 993.80 994.81 993.80 994.34 194.2K
10:12 994.40 995.18 994.40 994.94 201.5K
10:13 994.96 994.96 994.20 994.44 203.3K
10:14 994.64 995.22 994.64 994.65 193.3K
10:15 995.15 995.77 995.12 995.50 275.4K
10:16 995.73 995.73 994.34 994.41 169.4K
10:17 994.42 995.12 994.29 995.12 150.7K
10:18 994.91 995.07 994.13 994.13 179.9K
10:19 994.13 994.25 993.81 994.22 143.8K
10:20 994.28 994.28 993.77 993.82 122.8K
10:21 994.21 994.99 994.10 994.99 195.5K
10:22 994.74 994.84 994.22 994.56 148.6K
10:23 994.54 995.49 994.54 995.49 169.7K
10:24 995.61 997.12 995.51 997.11 188.9K
10:25 997.10 997.42 997.10 997.26 199.6K
10:26 997.18 997.41 996.87 997.00 164.9K
10:27 996.48 996.48 995.81 996.29 161.4K
10:28 996.36 996.36 995.20 995.23 123.6K
10:29 995.37 995.88 994.97 995.88 160.3K
10:30 995.89 995.89 995.30 995.44 125.9K
10:31 995.47 995.47 994.68 994.70 101.7K
10:32 994.70 995.40 994.53 995.05 149.0K
10:33 994.84 995.09 994.17 994.24 180.5K
10:34 994.25 994.73 994.24 994.40 84.4K
10:35 994.58 994.61 994.31 994.52 142.0K
10:36 994.39 994.45 994.12 994.24 115.2K
10:37 993.84 994.40 993.83 994.40 184.4K
10:38 994.41 994.87 994.41 994.85 112.6K
10:39 994.84 994.84 994.29 994.41 94.7K
10:40 994.55 994.63 993.82 993.82 114.6K
10:41 993.81 994.15 993.67 994.15 128.8K
10:42 994.21 994.94 994.21 994.94 108.2K
10:43 994.99 995.39 994.99 995.08 107.9K
10:44 995.00 996.40 995.00 996.33 112.3K
10:45 996.21 996.21 995.55 995.76 191.7K
10:46 995.81 996.19 995.59 995.59 77.7K
10:47 995.78 996.73 995.78 996.73 99.7K
10:48 997.29 997.38 997.15 997.17 102.8K
10:49 997.18 998.01 997.18 998.01 190.2K
10:50 998.03 998.03 996.13 996.16 236.3K
10:51 996.16 996.45 996.03 996.30 138.4K
10:52 996.33 996.42 995.43 995.96 114.6K
10:53 995.98 996.44 995.28 995.28 87.5K
10:54 995.27 995.52 995.27 995.45 148.2K
10:55 995.96 997.03 995.96 997.01 106.9K
10:56 996.86 997.08 996.40 996.48 130.5K
10:57 996.73 996.73 995.90 995.90 87.7K
10:58 995.92 996.39 995.83 996.39 65.2K
10:59 996.39 996.54 996.23 996.54 66.6K
11:00 996.52 996.52 995.65 995.65 126.2K
11:01 995.60 995.63 995.36 995.61 56.4K
11:02 995.77 995.82 995.34 995.34 89.2K
11:03 995.32 995.68 995.22 995.58 77.7K
11:04 995.26 995.73 995.26 995.31 113.1K
11:05 995.26 995.50 995.26 995.34 71.6K
11:06 995.42 995.42 994.94 994.97 73.2K
11:07 995.09 995.14 993.88 993.88 133.5K
11:08 993.79 993.91 993.59 993.59 138.5K
11:09 993.58 993.70 993.18 993.70 107.4K
11:10 993.68 993.81 993.66 993.81 93.3K
11:11 993.84 995.43 993.84 995.26 133.9K
11:12 995.03 995.18 994.89 994.98 130.3K
11:13 995.00 995.62 994.98 995.50 86.6K
11:14 995.54 995.82 995.49 995.79 62.8K
11:15 995.88 996.48 995.88 996.48 60.1K
11:16 996.25 996.48 996.04 996.09 82.7K
11:17 996.03 996.33 996.03 996.18 83.6K
11:18 996.18 996.18 995.73 995.73 139.0K
11:19 995.75 995.99 995.66 995.95 67.8K
11:20 996.01 996.77 996.01 996.72 84.3K
11:21 996.71 996.77 996.09 996.20 92.3K
11:22 996.20 996.26 995.70 995.70 72.8K
11:23 995.74 995.74 994.77 994.92 95.9K
11:24 994.90 996.02 994.90 995.80 134.4K
11:25 995.80 995.88 995.39 995.39 67.8K
11:26 995.44 995.49 994.88 995.26 85.9K
11:27 995.24 995.24 993.87 993.87 87.4K
11:28 993.90 994.80 993.89 994.63 111.3K
11:29 994.72 994.72 994.00 994.00 113.5K
11:30 994.03 995.01 994.03 994.71 98.3K
11:31 994.76 995.03 994.62 995.03 90.2K
11:32 995.03 996.22 995.03 995.91 91.5K
11:33 995.95 995.95 995.76 995.84 74.0K
11:34 995.87 996.85 995.64 996.85 93.8K
11:35 996.85 997.83 996.85 997.82 71.5K
11:36 997.86 998.28 997.51 998.23 76.1K
11:37 997.95 998.68 997.95 998.68 58.1K
11:38 998.87 999.19 998.87 999.19 88.1K
11:39 999.20 1,000.05 999.16 1,000.05 62.6K
11:40 1,000.07 1,000.47 1,000.07 1,000.47 81.3K
11:41 1,000.46 1,000.65 1,000.38 1,000.38 73.8K
11:42 1,000.32 1,000.46 1,000.31 1,000.46 68.9K
11:43 1,000.45 1,001.09 1,000.42 1,001.08 92.3K
11:44 1,001.08 1,001.09 1,000.69 1,000.83 76.7K
11:45 1,001.02 1,001.04 1,000.79 1,000.80 74.2K
11:46 1,001.01 1,001.48 1,000.92 1,001.48 81.5K
11:47 1,001.50 1,001.73 1,001.47 1,001.61 55.9K
11:48 1,001.86 1,002.65 1,001.86 1,002.50 114.2K
11:49 1,002.58 1,002.79 1,002.53 1,002.79 107.4K
11:50 1,002.73 1,002.75 1,002.47 1,002.47 67.6K
11:51 1,002.82 1,002.97 1,002.75 1,002.97 77.2K
11:52 1,002.85 1,003.27 1,002.85 1,002.98 51.6K
11:53 1,003.02 1,003.10 1,002.57 1,002.57 81.3K
11:54 1,002.49 1,003.09 1,002.49 1,003.09 55.6K
11:55 1,003.05 1,003.87 1,003.05 1,003.84 60.6K
11:56 1,003.85 1,003.85 1,003.52 1,003.60 53.5K
11:57 1,003.61 1,003.61 1,003.32 1,003.37 40.9K
11:58 1,003.40 1,003.40 1,002.96 1,003.03 77.3K
11:59 1,003.02 1,003.39 1,002.77 1,002.77 44.6K
12:00 1,002.80 1,003.66 1,002.78 1,003.66 44.8K
12:01 1,003.70 1,003.98 1,003.42 1,003.83 44.3K
12:02 1,003.88 1,004.07 1,003.88 1,003.97 50.1K
12:03 1,003.85 1,003.85 1,002.42 1,002.44 148.8K
12:04 1,002.14 1,002.50 1,002.08 1,002.08 60.9K
12:05 1,002.13 1,002.87 1,002.10 1,002.51 62.5K
12:06 1,002.51 1,002.79 1,002.36 1,002.45 91.2K
12:07 1,002.50 1,002.52 1,002.04 1,002.07 49.0K
12:08 1,002.01 1,002.10 1,001.62 1,001.63 46.9K
12:09 1,001.65 1,001.70 1,001.44 1,001.55 50.9K
12:10 1,001.58 1,001.59 1,000.59 1,000.59 60.3K
12:11 1,000.60 1,000.70 1,000.56 1,000.70 43.3K
12:12 1,000.70 1,001.22 1,000.42 1,001.12 36.9K
12:13 1,001.14 1,001.14 1,000.73 1,000.73 31.8K
12:14 1,000.72 1,000.78 1,000.50 1,000.67 35.9K
12:15 1,000.93 1,001.03 1,000.64 1,001.03 62.0K
12:16 1,001.10 1,001.53 1,001.07 1,001.07 77.1K
12:17 1,001.09 1,001.30 1,000.95 1,000.95 45.8K
12:18 1,000.92 1,001.15 1,000.87 1,001.04 39.9K
12:19 1,000.99 1,001.26 1,000.55 1,000.55 34.5K
12:20 1,000.48 1,000.90 1,000.48 1,000.83 30.9K
12:21 1,000.74 1,000.74 1,000.28 1,000.31 50.3K
12:22 1,000.29 1,000.29 999.84 999.84 75.1K
12:23 999.98 1,000.01 999.75 999.75 52.7K
12:24 999.74 999.75 999.32 999.62 75.1K
12:25 999.58 999.78 999.58 999.77 59.8K
12:26 999.77 999.83 998.86 998.86 63.4K
12:27 998.85 998.93 998.51 998.51 53.2K
12:28 998.52 998.61 998.42 998.48 32.6K
12:29 998.44 998.95 998.44 998.95 60.4K
12:30 998.97 1,000.18 998.97 1,000.18 68.5K
12:31 1,000.29 1,000.68 1,000.28 1,000.42 58.3K
12:32 1,000.41 1,000.97 1,000.36 1,000.97 56.5K
12:33 1,000.82 1,000.92 1,000.75 1,000.80 47.6K
12:34 1,000.88 1,000.97 1,000.33 1,000.50 77.6K
12:35 1,000.60 1,000.62 1,000.57 1,000.60 24.6K
12:36 1,000.58 1,000.90 1,000.56 1,000.83 37.9K
12:37 1,000.74 1,000.77 1,000.61 1,000.65 45.4K
12:38 1,000.68 1,000.87 1,000.41 1,000.41 100.0K
12:39 1,000.39 1,000.49 999.87 999.89 69.9K
12:40 999.75 999.75 998.45 998.45 76.2K
12:41 998.39 998.47 997.94 997.94 67.2K
12:42 997.87 999.09 997.84 999.09 72.7K
12:43 999.09 999.09 998.63 998.70 68.8K
12:44 998.73 998.81 998.24 998.24 38.0K
12:45 998.16 998.34 998.09 998.29 52.0K
12:46 998.30 999.25 998.30 998.96 61.9K
12:47 998.98 998.98 998.24 998.25 52.0K
12:48 998.27 998.28 998.20 998.23 43.3K
12:49 998.22 998.25 998.07 998.08 37.9K
12:50 998.08 998.41 998.08 998.40 55.6K
12:51 998.45 998.61 998.44 998.61 35.3K
12:52 998.58 998.75 998.52 998.75 39.9K
12:53 998.61 998.82 998.41 998.41 35.8K
12:54 998.38 998.39 997.55 997.56 68.2K
12:55 997.56 997.56 997.14 997.14 46.8K
12:56 997.40 997.43 997.19 997.36 41.6K
12:57 997.32 997.75 997.32 997.61 51.9K
12:58 997.61 997.70 997.41 997.41 43.9K
12:59 997.42 997.67 997.19 997.19 80.4K
13:00 997.18 997.44 997.17 997.17 66.2K
13:01 996.93 997.03 996.72 997.03 85.2K
13:02 997.16 997.27 996.94 996.94 53.3K
13:03 996.87 996.98 996.54 996.54 49.3K
13:04 996.53 996.75 996.42 996.57 27.3K
13:05 996.55 996.97 996.44 996.71 54.4K
13:06 996.66 997.27 996.66 997.17 58.9K
13:07 997.29 997.51 996.91 997.30 51.5K
13:08 997.69 997.96 997.69 997.89 44.2K
13:09 997.86 997.89 997.44 997.45 60.2K
13:10 997.67 997.72 997.43 997.62 47.3K
13:11 997.64 997.64 997.26 997.26 51.3K
13:12 997.21 997.51 997.19 997.51 58.2K
13:13 997.55 997.76 997.55 997.70 68.3K
13:14 997.77 998.21 997.77 998.18 126.1K
13:15 998.14 998.14 996.94 997.19 51.7K
13:16 997.29 997.67 997.24 997.45 40.8K
13:17 997.71 998.23 997.70 998.23 45.5K
13:18 998.24 998.24 997.40 997.45 58.8K
13:19 997.45 997.56 996.84 996.99 67.2K
13:20 996.81 996.86 995.86 995.86 178.2K
13:21 995.93 995.93 994.63 994.63 115.9K
13:22 994.72 994.98 994.62 994.64 73.6K
13:23 994.67 994.96 994.67 994.72 70.5K
13:24 994.62 994.81 994.62 994.72 49.6K
13:25 994.58 995.50 994.45 995.50 86.6K
13:26 995.47 996.17 995.38 996.10 82.6K
13:27 996.14 996.27 996.02 996.24 78.6K
13:28 996.20 996.27 996.19 996.21 49.1K
13:29 996.10 996.37 996.09 996.29 58.0K
13:30 996.35 996.95 996.35 996.62 66.6K
13:31 996.63 996.63 996.32 996.32 49.8K
13:32 996.23 996.28 996.11 996.11 94.9K
13:33 996.17 996.32 996.09 996.26 38.0K
13:34 996.20 996.38 996.09 996.09 56.6K
13:35 996.08 996.08 995.63 995.69 56.7K
13:36 995.67 995.84 995.31 995.32 71.2K
13:37 995.30 995.67 995.17 995.63 76.7K
13:38 995.66 995.96 995.66 995.90 46.7K
13:39 995.93 995.97 995.63 995.64 51.7K
13:40 995.60 995.67 995.48 995.67 116.0K
13:41 995.67 995.69 995.36 995.43 38.4K
13:42 995.34 995.34 994.93 994.99 67.6K
13:43 994.95 995.00 994.39 994.61 85.2K
13:44 994.80 995.65 994.80 995.65 108.7K
13:45 995.72 995.77 995.55 995.59 53.8K
13:46 995.58 995.58 995.31 995.50 62.4K
13:47 995.57 995.57 995.31 995.42 39.1K
13:48 995.48 995.74 995.48 995.63 50.3K
13:49 995.61 995.61 995.00 995.00 70.8K
13:50 994.93 995.35 994.93 995.35 73.0K
13:51 995.34 995.37 995.09 995.24 56.1K
13:52 995.14 995.22 995.00 995.01 47.2K
13:53 995.13 995.43 995.13 995.43 59.7K
13:54 995.40 995.42 995.37 995.41 42.3K
13:55 995.17 995.44 995.17 995.32 57.9K
13:56 995.30 995.30 994.63 994.93 62.8K
13:57 994.72 994.72 994.03 994.03 214.5K
13:58 993.97 993.97 993.44 993.44 126.7K
13:59 993.63 993.63 993.31 993.31 109.1K
14:00 993.49 993.50 992.71 992.71 102.2K
14:01 992.85 992.96 991.96 991.96 116.9K
14:02 991.80 991.80 991.06 991.15 106.6K
14:03 991.20 991.23 990.78 990.78 68.6K
14:04 990.57 991.02 990.24 990.41 95.0K
14:05 990.41 991.36 990.37 991.30 123.3K
14:06 991.39 992.36 991.25 992.36 164.4K
14:07 991.72 992.09 991.71 992.00 90.4K
14:08 992.05 992.14 991.76 991.76 83.4K
14:09 991.73 992.21 991.56 992.21 73.9K
14:10 992.31 993.31 992.31 993.29 117.2K
14:11 993.50 994.28 993.50 994.28 74.8K
14:12 994.27 994.89 994.22 994.74 86.4K
14:13 994.74 994.74 994.01 994.16 90.1K
14:14 994.20 994.33 994.11 994.33 62.7K
14:15 994.33 995.06 994.32 995.06 83.7K
14:16 994.99 995.04 994.79 994.88 57.3K
14:17 994.84 995.47 994.84 995.41 72.5K
14:18 995.36 995.54 995.22 995.25 92.7K
14:19 995.50 995.62 995.50 995.56 54.0K
14:20 995.60 996.22 995.60 996.18 81.1K
14:21 996.34 996.68 996.34 996.49 96.6K
14:22 996.48 996.64 996.36 996.46 74.9K
14:23 996.43 996.49 995.98 996.49 87.0K
14:24 996.51 997.39 996.51 997.10 61.9K
14:25 997.06 997.37 997.06 997.33 61.8K
14:26 997.33 997.86 997.33 997.86 92.1K
14:27 997.90 998.33 997.89 998.33 114.7K
14:28 998.33 998.33 997.97 998.09 56.8K
14:29 998.04 998.04 997.53 997.65 54.5K
14:30 997.67 997.72 997.57 997.60 38.9K
14:31 997.62 997.86 997.40 997.44 51.3K
14:32 997.72 997.78 997.09 997.11 69.7K
14:33 997.26 997.27 996.59 996.59 56.0K
14:34 996.65 997.25 996.65 997.15 57.1K
14:35 997.09 997.35 996.78 997.11 64.4K
14:36 997.08 997.08 996.62 996.72 49.9K
14:37 996.76 997.10 996.76 997.08 57.1K
14:38 997.16 997.70 997.09 997.70 55.3K
14:39 997.76 997.93 997.59 997.93 47.2K
14:40 997.96 998.88 997.96 998.84 158.5K
14:41 998.76 999.56 998.76 999.56 125.2K
14:42 999.56 999.59 999.34 999.34 70.8K
14:43 999.36 999.38 999.28 999.28 55.1K
14:44 999.31 999.52 998.88 999.05 66.4K
14:45 999.06 999.20 998.70 998.70 71.1K
14:46 998.66 998.72 998.11 998.11 65.9K
14:47 998.14 998.23 997.86 997.86 51.8K
14:48 997.86 998.53 997.85 998.49 92.9K
14:49 998.52 999.37 998.49 999.37 76.6K
14:50 999.40 999.42 999.08 999.13 57.3K
14:51 999.12 999.13 998.78 998.78 49.6K
14:52 998.80 998.98 998.75 998.75 71.8K
14:53 998.83 999.01 998.83 998.96 50.1K
14:54 998.99 999.33 998.99 999.05 71.9K
14:55 999.11 999.47 999.11 999.47 67.5K
14:56 999.38 999.41 999.09 999.12 92.9K
14:57 999.08 999.08 998.93 998.93 50.2K
14:58 998.92 999.30 998.88 999.30 73.8K
14:59 999.22 999.35 999.22 999.26 65.1K
15:00 999.17 999.33 998.51 999.33 90.1K
15:01 999.33 999.34 998.19 998.24 68.4K
15:02 998.27 998.40 998.27 998.36 43.4K
15:03 998.36 998.44 998.24 998.44 49.8K
15:04 998.47 998.48 998.39 998.43 67.3K
15:05 998.42 998.59 998.42 998.59 66.0K
15:06 998.59 998.64 998.36 998.36 73.2K
15:07 998.34 998.47 998.15 998.15 53.8K
15:08 998.16 998.16 997.67 997.69 88.7K
15:09 997.67 998.02 997.67 997.98 81.3K
15:10 997.89 997.89 997.25 997.40 92.1K
15:11 997.41 998.10 997.41 998.10 84.8K
15:12 998.25 998.25 998.06 998.19 58.5K
15:13 998.26 998.27 997.87 997.94 67.4K
15:14 997.91 997.92 997.27 997.27 77.3K
15:15 997.48 997.82 997.37 997.82 102.5K
15:16 997.87 997.87 997.56 997.56 65.4K
15:17 997.59 997.65 997.51 997.63 92.3K
15:18 997.65 997.87 997.54 997.54 109.6K
15:19 997.56 997.56 997.32 997.34 73.0K
15:20 997.20 997.95 997.20 997.78 102.9K
15:21 997.75 997.75 996.80 996.80 98.2K
15:22 996.78 996.84 996.41 996.75 103.3K
15:23 996.78 996.94 996.62 996.63 91.9K
15:24 996.61 996.61 996.09 996.09 109.8K
15:25 996.11 997.08 996.11 997.08 101.8K
15:26 997.12 997.12 996.98 996.99 85.7K
15:27 996.99 996.99 996.65 996.66 251.0K
15:28 996.63 996.79 996.62 996.79 109.1K
15:29 996.82 997.38 996.82 997.38 105.9K
15:30 997.41 997.94 997.41 997.94 114.9K
15:31 997.99 998.13 997.72 998.13 78.7K
15:32 998.13 998.18 997.90 997.98 84.6K
15:33 998.02 998.02 997.80 997.80 118.7K
15:34 997.79 997.79 997.23 997.28 129.3K
15:35 997.34 997.48 997.26 997.26 102.2K
15:36 997.29 997.31 996.82 996.82 117.7K
15:37 996.76 996.81 996.59 996.70 105.6K
15:38 996.65 996.65 996.31 996.42 84.4K
15:39 996.52 997.24 996.52 997.21 134.7K
15:40 997.19 997.19 996.97 996.97 123.0K
15:41 997.16 997.16 996.77 997.02 116.9K
15:42 997.02 997.25 996.97 997.22 125.4K
15:43 997.12 997.36 997.05 997.36 110.2K
15:44 997.37 997.60 997.37 997.39 139.5K
15:45 997.36 997.50 997.09 997.09 154.2K
15:46 997.08 997.08 996.19 996.22 166.8K
15:47 996.21 996.66 996.04 996.66 161.0K
15:48 996.65 996.95 996.50 996.92 162.8K
15:49 996.85 997.01 996.84 996.84 192.4K
15:50 997.17 997.22 996.80 997.11 310.9K
15:51 997.37 997.71 997.18 997.57 227.9K
15:52 997.38 997.80 997.38 997.80 254.8K
15:53 997.74 998.37 997.69 998.23 318.1K
15:54 998.21 998.72 998.02 998.02 386.9K
15:55 997.66 997.66 997.04 997.66 440.5K
15:56 997.67 997.79 996.42 996.42 527.1K
15:57 996.71 997.12 996.66 996.82 517.0K
15:58 996.82 997.09 996.64 996.69 692.8K
15:59 996.77 996.99 996.59 996.98 7,051.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1,004.00 1,013.17 1,001.85 1,002.92 31.8M
2025-09-26 998.08 1,004.49 992.91 999.35 41.7M
2025-09-25 1,004.36 1,004.36 981.97 997.24 43.4M
2025-09-24 1,024.95 1,029.06 1,014.00 1,017.90 49.3M
2025-09-23 1,042.70 1,045.19 1,016.88 1,022.83 65.6M
2025-09-22 1,023.84 1,045.71 1,021.48 1,042.32 59.5M
2025-09-19 1,018.09 1,025.88 1,006.34 1,024.90 72.0M
2025-09-18 1,004.31 1,022.93 1,004.31 1,017.76 41.9M
2025-09-17 1,007.69 1,008.26 989.11 1,002.66 45.8M
2025-09-16 1,019.83 1,021.73 999.77 1,007.00 40.4M
2025-09-15 1,015.44 1,027.30 1,015.26 1,021.43 36.7M
2025-09-12 1,017.27 1,024.03 1,010.22 1,010.45 33.8M
2025-09-11 1,019.45 1,027.47 1,013.53 1,018.45 43.9M
2025-09-10 990.42 1,023.40 990.42 1,015.54 48.6M
2025-09-09 981.89 984.87 972.00 982.69 37.8M
2025-09-08 977.66 988.90 976.14 982.46 45.9M
2025-09-05 984.20 990.52 958.93 976.30 51.6M
2025-09-04 961.19 982.05 961.19 981.72 40.6M
2025-09-03 965.11 965.40 950.53 959.83 40.8M
2025-09-02 966.68 966.68 950.77 961.66 44.1M
2025-08-29 1,004.08 1,004.47 978.25 982.36 36.2M
2025-08-28 998.39 1,011.65 998.39 1,005.89 37.3M
2025-08-27 993.53 998.91 990.19 993.82 39.0M
2025-08-26 977.67 996.80 977.67 995.26 46.7M
2025-08-25 982.13 987.46 977.23 977.34 36.1M
2025-08-22 967.24 992.99 965.72 981.95 48.4M
2025-08-21 965.80 974.45 963.39 964.33 40.8M
2025-08-20 966.16 969.76 947.73 966.70 53.5M
2025-08-19 988.46 988.46 968.00 973.65 54.6M
2025-08-18 983.19 990.54 980.96 990.46 81.0M
2025-08-15 990.54 990.54 975.04 982.45 112.9M
2025-08-14 996.29 1,000.19 985.75 990.95 45.2M
2025-08-13 1,017.86 1,020.31 985.35 1,003.26 55.2M
2025-08-12 999.45 1,014.10 998.39 1,013.55 42.2M
2025-08-11 1,000.67 1,002.31 994.30 996.09 40.7M
2025-08-08 997.87 1,005.77 994.22 1,000.23 45.9M
2025-08-07 1,008.42 1,010.65 987.38 994.72 85.9M
2025-08-06 996.80 1,003.94 979.76 1,001.64 60.1M
2025-08-05 1,017.58 1,021.05 995.55 1,004.29 49.5M
2025-08-04 1,023.23 1,034.78 1,021.37 1,029.07 47.3M
2025-08-01 1,012.95 1,025.19 999.06 1,019.83 56.5M
2025-07-31 1,037.25 1,055.56 1,030.38 1,032.54 61.8M
2025-07-30 1,028.33 1,038.47 1,025.24 1,032.46 74.5M
2025-07-29 1,037.84 1,044.60 1,020.01 1,026.44 57.2M
2025-07-28 1,030.06 1,035.49 1,026.46 1,034.95 50.9M
2025-07-25 1,014.71 1,030.30 1,014.71 1,029.49 42.9M
2025-07-24 1,009.79 1,013.35 1,003.05 1,008.31 60.9M
2025-07-23 967.84 1,010.92 967.84 1,010.65 56.4M
2025-07-22 959.22 962.54 940.37 958.35 51.7M
2025-07-21 974.56 975.86 963.18 963.34 42.0M
2025-07-18 977.56 981.32 970.77 973.63 44.2M
2025-07-17 957.56 975.78 957.56 974.35 47.0M
2025-07-16 947.88 951.02 933.75 948.80 44.6M
2025-07-15 954.16 956.68 943.44 947.24 50.3M
2025-07-14 938.63 945.84 936.37 944.22 42.0M
2025-07-11 936.99 944.02 932.24 940.67 44.6M
2025-07-10 940.92 943.65 919.06 938.58 73.5M
2025-07-09 934.36 942.05 932.28 939.62 46.4M
2025-07-08 935.48 941.24 922.05 932.08 69.7M
2025-07-07 936.28 940.62 926.91 934.12 62.5M
2025-07-03 928.33 939.98 926.69 937.74 56.0M
2025-07-02 912.94 922.96 910.02 922.81 59.5M
2025-07-01 918.06 918.30 896.77 912.58 79.4M
2025-06-30 915.49 922.39 909.33 920.38 75.4M
2025-06-27 909.88 923.85 907.07 913.52 98.3M
2025-06-26 893.71 905.78 892.48 904.19 61.8M
2025-06-25 896.63 901.59 890.11 890.41 53.6M
2025-06-24 883.17 896.15 880.49 894.14 76.0M
2025-06-23 865.79 875.85 851.57 875.33 51.2M
2025-06-20 873.21 878.56 862.16 866.62 81.6M
2025-06-18 862.11 876.86 861.07 871.23 81.9M
2025-06-17 864.79 873.92 859.18 862.15 158.9M
2025-06-16 853.86 870.68 853.86 868.23 60.3M
2025-06-13 847.98 855.73 842.34 845.19 72.5M
2025-06-12 849.15 862.24 847.03 861.22 42.7M
2025-06-11 847.91 859.12 842.69 854.93 47.2M
2025-06-10 853.65 855.41 836.83 846.24 53.6M
2025-06-09 857.81 862.06 851.16 851.44 47.0M
2025-06-06 852.04 858.20 851.14 855.04 42.1M
2025-06-05 850.11 853.17 840.04 845.16 44.4M
2025-06-04 848.10 854.32 845.41 846.16 39.6M
2025-06-03 836.64 850.95 836.29 846.46 69.0M
2025-06-02 827.23 831.69 815.39 830.70 46.6M
2025-05-30 829.83 830.97 817.87 829.02 69.3M
2025-05-29 843.40 846.23 825.85 833.55 45.1M
2025-05-28 838.24 841.46 834.05 837.52 51.8M
2025-05-27 825.13 838.18 825.13 837.99 57.3M
2025-05-23 808.74 823.45 806.69 819.06 78.9M
2025-05-22 809.93 823.70 803.38 817.39 125.0M
2025-05-21 823.21 832.03 813.45 815.19 49.4M
2025-05-20 825.28 830.32 823.07 827.63 38.1M
2025-05-19 816.55 829.22 810.67 828.41 47.6M
2025-05-16 819.93 825.03 816.19 824.45 45.0M
2025-05-15 819.90 824.76 818.00 819.99 53.1M
2025-05-14 825.96 831.60 822.25 824.74 62.4M
2025-05-13 806.63 834.36 806.63 825.12 93.4M
2025-05-12 786.12 806.74 786.12 804.07 90.4M
2025-05-09 764.46 769.12 757.22 765.74 62.3M
2025-05-08 762.23 770.58 757.09 760.69 60.9M
2025-05-07 741.04 756.70 741.04 755.45 57.3M
2025-05-06 735.06 743.82 733.13 740.05 47.3M
2025-05-05 735.24 748.82 733.21 743.38 40.3M
2025-05-02 725.34 748.79 725.34 742.17 47.0M
2025-05-01 723.78 737.42 723.78 727.08 56.9M
2025-04-30 701.97 715.93 692.88 714.80 55.7M
2025-04-29 708.59 715.90 702.37 713.57 36.7M
2025-04-28 713.18 721.41 700.46 710.16 42.8M
2025-04-25 703.77 718.13 703.21 713.06 49.6M
2025-04-24 674.68 706.71 674.68 705.03 53.1M
2025-04-23 675.18 701.39 669.31 671.34 72.1M
2025-04-22 638.86 656.12 638.86 652.64 50.3M
2025-04-21 645.71 645.71 621.72 630.66 41.8M
2025-04-17 650.81 656.82 644.88 650.30 48.9M
2025-04-16 647.36 654.55 638.11 648.46 47.4M
2025-04-15 657.29 665.93 656.94 659.48 39.0M
2025-04-14 663.71 667.32 649.31 657.92 49.9M
2025-04-11 637.25 655.85 628.92 652.06 50.9M
2025-04-10 650.82 654.29 621.21 639.42 64.6M
2025-04-09 596.65 679.67 595.25 671.80 97.7M
2025-04-08 630.44 636.45 588.33 600.10 80.3M
2025-04-07 586.92 630.08 562.61 607.81 96.0M
2025-04-04 629.95 629.95 567.62 593.31 111.2M
2025-04-03 672.29 672.29 630.90 634.27 83.7M
2025-04-02 674.03 702.75 668.84 698.01 48.4M
2025-04-01 671.46 684.61 665.04 681.93 49.7M
2025-03-31 669.96 675.76 650.23 673.08 59.9M
2025-03-28 686.75 688.89 669.76 674.36 50.5M
2025-03-27 703.55 703.55 688.38 690.76 56.4M
2025-03-26 729.49 729.49 703.45 707.33 58.7M
2025-03-25 739.01 741.60 728.05 734.39 43.8M
2025-03-24 731.36 741.32 729.92 738.90 48.3M
2025-03-21 718.39 719.04 704.84 718.19 79.5M
2025-03-20 717.67 728.17 711.95 719.75 42.7M
2025-03-19 707.45 729.84 706.77 720.59 44.0M
2025-03-18 717.47 717.47 701.11 705.61 38.9M
2025-03-17 705.66 726.22 704.24 720.54 42.7M
2025-03-14 692.18 707.25 691.05 706.04 46.9M
2025-03-13 694.01 694.15 679.45 684.56 47.6M
2025-03-12 703.71 711.65 687.09 695.39 55.8M
2025-03-11 676.59 695.68 673.22 685.61 59.3M
2025-03-10 695.17 695.17 669.90 677.17 71.5M
2025-03-07 693.19 707.49 682.81 706.06 65.2M
2025-03-06 703.44 706.68 690.00 695.82 58.8M
2025-03-05 708.73 720.99 703.17 717.15 54.5M
2025-03-04 702.95 718.99 682.17 704.13 83.4M
2025-03-03 750.33 752.73 706.55 713.23 72.5M
2025-02-28 736.63 748.14 730.57 747.67 72.2M
2025-02-27 763.70 765.50 737.49 738.15 53.5M
2025-02-26 746.76 762.99 746.76 754.91 53.5M
2025-02-25 738.34 743.45 720.67 736.92 63.5M
2025-02-24 756.05 756.78 731.83 739.43 60.0M
2025-02-21 786.73 787.78 750.63 755.03 54.8M
2025-02-20 795.28 799.49 778.54 786.82 37.8M
2025-02-19 794.90 796.79 789.86 795.95 39.3M
2025-02-18 788.44 801.29 788.44 797.79 38.2M
2025-02-14 792.15 792.15 783.78 787.68 38.0M
2025-02-13 790.70 795.70 780.34 789.84 50.7M
2025-02-12 783.73 795.83 779.23 789.13 60.3M
2025-02-11 804.73 806.27 794.62 801.26 42.5M
2025-02-10 795.17 811.29 795.17 810.07 43.7M
2025-02-07 799.30 808.02 789.56 793.14 48.7M
2025-02-06 791.70 801.80 789.11 795.40 54.6M
2025-02-05 784.88 790.80 778.66 789.24 51.9M
2025-02-04 785.58 789.46 777.90 781.34 47.0M
2025-02-03 802.31 802.31 772.70 785.76 55.1M
2025-01-31 815.54 817.64 804.03 807.01 55.5M
2025-01-30 799.03 819.13 799.03 813.06 54.9M
2025-01-29 787.76 800.54 785.00 789.05 73.6M
2025-01-28 775.89 785.17 755.78 784.13 85.6M
2025-01-27 854.90 854.90 763.36 773.01 117.3M
2025-01-24 895.17 895.17 874.98 878.07 52.5M
2025-01-23 876.97 896.65 874.31 890.89 47.2M
2025-01-22 871.87 892.73 871.87 882.38 60.8M
2025-01-21 839.97 863.97 839.97 863.60 54.2M
2025-01-17 829.10 840.60 829.10 837.24 42.5M
2025-01-16 823.66 832.31 819.44 827.35 38.0M
2025-01-15 816.91 828.33 815.95 818.82 38.7M
2025-01-14 802.56 818.27 802.56 810.73 41.3M
2025-01-13 791.48 796.77 782.12 796.77 42.5M
2025-01-10 806.57 806.57 789.44 799.09 41.8M
2025-01-08 807.89 811.16 790.85 809.25 34.4M
2025-01-07 819.03 821.42 803.18 811.18 43.5M
2025-01-06 806.60 827.51 806.60 817.44 44.6M
2025-01-03 782.93 802.96 781.93 802.20 35.2M
2025-01-02 780.99 790.33 774.28 780.14 31.2M