DJ Footwear

DJUSFT
🏛️ usa →
1,495.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,534.76 1,534.76 1,524.83 1,524.83 407.4K
09:31 1,524.83 1,526.69 1,524.31 1,526.18 34.2K
09:32 1,525.14 1,529.15 1,525.14 1,528.77 166.7K
09:33 1,528.71 1,528.71 1,525.84 1,526.82 39.4K
09:34 1,526.90 1,527.68 1,525.94 1,527.08 32.8K
09:35 1,527.54 1,527.84 1,525.51 1,525.51 32.6K
09:36 1,524.71 1,524.71 1,523.24 1,523.34 41.4K
09:37 1,522.95 1,522.95 1,518.17 1,518.17 72.1K
09:38 1,518.69 1,518.86 1,516.26 1,516.31 67.5K
09:39 1,516.90 1,519.27 1,516.90 1,518.45 24.2K
09:40 1,518.45 1,519.75 1,515.86 1,516.04 37.6K
09:41 1,516.61 1,516.61 1,513.48 1,513.48 55.1K
09:42 1,514.08 1,514.25 1,512.75 1,513.04 40.5K
09:43 1,512.90 1,513.77 1,512.64 1,513.54 38.0K
09:44 1,513.36 1,514.07 1,512.87 1,514.09 39.6K
09:45 1,511.62 1,512.77 1,509.01 1,509.62 217.8K
09:46 1,509.25 1,510.97 1,507.17 1,510.97 67.9K
09:47 1,511.00 1,511.60 1,509.84 1,510.48 23.6K
09:48 1,510.07 1,511.28 1,508.56 1,510.37 32.0K
09:49 1,510.20 1,510.30 1,507.05 1,507.05 47.3K
09:50 1,507.05 1,509.23 1,507.05 1,507.40 45.4K
09:51 1,507.84 1,508.11 1,506.03 1,506.13 48.1K
09:52 1,505.91 1,505.97 1,503.38 1,503.38 51.0K
09:53 1,503.21 1,504.08 1,501.77 1,501.77 68.2K
09:54 1,501.82 1,501.82 1,499.17 1,499.40 84.3K
09:55 1,499.86 1,500.35 1,499.27 1,500.37 68.4K
09:56 1,499.80 1,499.80 1,498.96 1,499.74 39.8K
09:57 1,499.37 1,499.37 1,498.19 1,498.62 41.1K
09:58 1,498.62 1,498.62 1,495.25 1,495.25 54.9K
09:59 1,496.13 1,498.57 1,496.13 1,498.60 53.2K
10:00 1,498.24 1,499.84 1,497.43 1,497.43 58.8K
10:01 1,497.41 1,499.67 1,497.30 1,499.67 30.7K
10:02 1,500.11 1,500.91 1,499.43 1,499.43 43.2K
10:03 1,499.25 1,499.25 1,496.89 1,498.61 38.3K
10:04 1,498.63 1,498.98 1,497.01 1,497.75 50.3K
10:05 1,497.61 1,497.61 1,496.39 1,496.67 41.3K
10:06 1,497.76 1,499.04 1,497.24 1,497.41 84.3K
10:07 1,498.63 1,499.11 1,497.14 1,497.15 128.7K
10:08 1,497.05 1,497.51 1,496.22 1,496.48 48.9K
10:09 1,495.72 1,497.11 1,495.72 1,496.87 50.8K
10:10 1,497.23 1,497.78 1,496.90 1,497.53 56.1K
10:11 1,497.31 1,501.41 1,497.31 1,500.48 58.6K
10:12 1,501.23 1,501.23 1,499.59 1,499.65 38.8K
10:13 1,498.37 1,499.71 1,498.10 1,498.65 91.0K
10:14 1,498.64 1,499.40 1,497.86 1,498.39 67.9K
10:15 1,498.34 1,498.34 1,496.42 1,497.29 94.2K
10:16 1,497.29 1,497.78 1,496.68 1,496.95 54.2K
10:17 1,497.02 1,497.80 1,497.02 1,497.42 44.3K
10:18 1,497.50 1,497.86 1,496.69 1,496.74 58.3K
10:19 1,496.91 1,498.05 1,496.74 1,497.69 44.7K
10:20 1,497.59 1,498.61 1,497.54 1,498.35 47.1K
10:21 1,498.09 1,498.34 1,497.48 1,498.12 128.0K
10:22 1,498.12 1,499.19 1,498.12 1,498.81 32.4K
10:23 1,498.82 1,499.01 1,498.01 1,498.36 37.5K
10:24 1,498.36 1,498.45 1,497.42 1,497.68 24.3K
10:25 1,497.85 1,498.21 1,497.54 1,497.76 41.5K
10:26 1,498.35 1,498.98 1,498.06 1,498.74 47.6K
10:27 1,498.84 1,500.15 1,498.84 1,499.88 45.4K
10:28 1,499.91 1,500.09 1,499.10 1,499.10 26.9K
10:29 1,498.92 1,499.37 1,498.64 1,498.92 29.8K
10:30 1,498.92 1,498.92 1,497.68 1,497.71 27.6K
10:31 1,497.89 1,498.60 1,497.89 1,498.62 50.4K
10:32 1,498.63 1,498.87 1,498.37 1,498.53 33.5K
10:33 1,498.54 1,498.54 1,495.97 1,497.29 72.9K
10:34 1,497.29 1,497.66 1,496.76 1,497.11 33.8K
10:35 1,497.11 1,500.26 1,497.11 1,499.81 53.3K
10:36 1,499.11 1,500.07 1,498.59 1,499.25 60.1K
10:37 1,499.41 1,499.41 1,498.58 1,498.58 36.0K
10:38 1,498.66 1,499.11 1,498.58 1,498.61 28.0K
10:39 1,498.67 1,499.31 1,498.35 1,498.52 29.3K
10:40 1,498.93 1,499.75 1,498.93 1,499.75 28.4K
10:41 1,499.39 1,499.39 1,498.71 1,499.09 34.4K
10:42 1,499.09 1,499.75 1,498.07 1,498.07 39.1K
10:43 1,498.24 1,498.24 1,496.11 1,497.15 75.3K
10:44 1,497.17 1,500.05 1,496.84 1,500.05 43.3K
10:45 1,500.21 1,500.21 1,499.79 1,499.88 30.9K
10:46 1,500.27 1,500.62 1,499.28 1,499.28 27.5K
10:47 1,499.26 1,499.26 1,498.99 1,498.99 36.4K
10:48 1,498.99 1,498.99 1,498.50 1,498.76 25.7K
10:49 1,498.85 1,499.66 1,498.74 1,499.66 24.9K
10:50 1,499.75 1,499.92 1,498.82 1,498.88 39.5K
10:51 1,499.14 1,499.65 1,499.14 1,499.59 37.3K
10:52 1,499.40 1,499.67 1,498.72 1,499.58 38.3K
10:53 1,499.93 1,500.00 1,499.50 1,499.62 35.5K
10:54 1,499.36 1,499.65 1,499.36 1,499.50 27.9K
10:55 1,499.79 1,500.95 1,499.79 1,500.78 52.2K
10:56 1,500.78 1,500.78 1,499.71 1,499.71 32.4K
10:57 1,499.72 1,500.42 1,499.60 1,499.95 28.4K
10:58 1,499.95 1,500.79 1,499.78 1,500.68 29.0K
10:59 1,500.59 1,500.69 1,500.21 1,500.22 22.2K
11:00 1,500.22 1,500.78 1,499.67 1,500.78 22.4K
11:01 1,500.87 1,502.37 1,500.87 1,502.10 41.5K
11:02 1,501.93 1,501.93 1,501.19 1,501.42 33.6K
11:03 1,501.51 1,502.06 1,501.51 1,501.94 29.2K
11:04 1,501.72 1,503.11 1,501.63 1,502.44 59.5K
11:05 1,502.26 1,502.59 1,502.09 1,502.59 48.4K
11:06 1,502.18 1,502.28 1,501.54 1,501.80 47.3K
11:07 1,501.80 1,501.80 1,500.71 1,500.76 50.9K
11:08 1,501.14 1,501.35 1,500.92 1,500.94 22.7K
11:09 1,501.12 1,501.26 1,500.24 1,500.48 41.3K
11:10 1,500.19 1,500.83 1,499.68 1,500.74 30.8K
11:11 1,501.27 1,503.11 1,501.27 1,503.00 40.5K
11:12 1,502.73 1,503.63 1,502.73 1,503.63 20.7K
11:13 1,503.46 1,504.38 1,503.46 1,504.29 18.8K
11:14 1,504.45 1,504.87 1,504.40 1,504.56 39.8K
11:15 1,504.60 1,504.92 1,504.04 1,504.07 30.5K
11:16 1,504.34 1,504.60 1,504.14 1,504.24 28.1K
11:17 1,503.88 1,505.07 1,503.88 1,505.07 56.1K
11:18 1,505.09 1,505.09 1,503.94 1,504.19 15.3K
11:19 1,503.89 1,504.43 1,503.30 1,504.43 42.7K
11:20 1,504.26 1,504.38 1,503.14 1,503.15 76.4K
11:21 1,503.14 1,503.21 1,502.74 1,502.80 18.3K
11:22 1,502.77 1,502.77 1,501.48 1,502.51 52.1K
11:23 1,502.05 1,502.56 1,501.52 1,502.56 38.2K
11:24 1,502.55 1,503.27 1,502.55 1,502.84 74.7K
11:25 1,502.96 1,502.96 1,501.08 1,501.34 32.3K
11:26 1,501.99 1,502.89 1,501.89 1,502.26 42.0K
11:27 1,502.18 1,503.46 1,502.18 1,502.40 23.1K
11:28 1,502.40 1,502.40 1,500.47 1,500.67 30.3K
11:29 1,500.56 1,501.52 1,499.46 1,501.52 73.4K
11:30 1,501.49 1,504.07 1,501.41 1,503.99 63.5K
11:31 1,503.69 1,503.99 1,503.38 1,503.73 36.2K
11:32 1,503.73 1,503.73 1,502.65 1,502.93 20.0K
11:33 1,502.85 1,503.48 1,502.83 1,503.02 21.8K
11:34 1,503.14 1,504.28 1,503.14 1,504.08 39.5K
11:35 1,504.26 1,505.10 1,504.26 1,504.65 31.8K
11:36 1,504.65 1,505.00 1,504.35 1,504.77 32.0K
11:37 1,505.15 1,505.53 1,504.67 1,505.20 55.2K
11:38 1,504.97 1,505.23 1,504.70 1,504.94 24.4K
11:39 1,504.25 1,505.15 1,504.25 1,504.81 13.1K
11:40 1,504.81 1,505.86 1,504.81 1,505.86 25.3K
11:41 1,505.59 1,506.09 1,505.18 1,505.18 22.9K
11:42 1,504.84 1,505.11 1,504.30 1,504.48 22.0K
11:43 1,504.30 1,505.32 1,504.30 1,504.63 34.3K
11:44 1,504.66 1,504.66 1,503.99 1,504.26 17.5K
11:45 1,504.09 1,504.26 1,503.57 1,503.55 23.7K
11:46 1,503.69 1,504.47 1,503.69 1,504.45 28.1K
11:47 1,503.61 1,503.61 1,502.84 1,503.14 45.1K
11:48 1,503.18 1,503.62 1,502.50 1,502.67 22.3K
11:49 1,502.80 1,502.80 1,501.60 1,501.62 22.6K
11:50 1,502.14 1,502.24 1,501.32 1,501.32 16.8K
11:51 1,501.63 1,501.63 1,501.07 1,501.07 47.2K
11:52 1,500.98 1,501.45 1,500.37 1,500.37 24.7K
11:53 1,500.32 1,500.49 1,500.00 1,500.00 16.2K
11:54 1,500.43 1,501.10 1,500.43 1,500.79 25.4K
11:55 1,501.08 1,501.90 1,500.86 1,501.82 29.3K
11:56 1,501.64 1,501.82 1,501.42 1,501.57 25.1K
11:57 1,501.57 1,502.39 1,501.57 1,502.16 36.6K
11:58 1,502.46 1,503.37 1,502.46 1,502.95 29.4K
11:59 1,502.95 1,502.95 1,502.36 1,502.38 8.2K
12:00 1,502.38 1,502.55 1,501.62 1,501.62 35.0K
12:01 1,501.51 1,501.95 1,500.95 1,501.78 21.3K
12:02 1,501.78 1,502.59 1,501.60 1,502.13 16.9K
12:03 1,502.04 1,502.30 1,501.44 1,502.34 32.5K
12:04 1,502.34 1,502.68 1,502.17 1,502.42 10.4K
12:05 1,502.16 1,502.16 1,501.63 1,501.63 14.4K
12:06 1,501.51 1,501.59 1,501.20 1,501.20 13.1K
12:07 1,501.33 1,501.46 1,500.76 1,501.35 26.0K
12:08 1,501.35 1,501.35 1,500.89 1,501.31 21.7K
12:09 1,501.37 1,502.21 1,501.11 1,501.19 30.5K
12:10 1,501.57 1,501.69 1,499.79 1,499.79 73.0K
12:11 1,499.09 1,499.88 1,498.85 1,498.85 26.8K
12:12 1,498.85 1,499.14 1,498.02 1,499.14 39.9K
12:13 1,499.32 1,499.32 1,497.50 1,497.50 23.4K
12:14 1,497.50 1,498.30 1,497.33 1,498.23 26.7K
12:15 1,498.32 1,500.63 1,498.32 1,500.32 31.4K
12:16 1,500.38 1,500.38 1,499.71 1,499.93 13.4K
12:17 1,500.14 1,500.14 1,499.50 1,499.50 22.4K
12:18 1,499.59 1,499.59 1,499.26 1,499.33 10.3K
12:19 1,499.33 1,499.48 1,499.09 1,499.41 46.0K
12:20 1,499.59 1,500.14 1,499.59 1,500.01 20.4K
12:21 1,499.71 1,499.71 1,499.23 1,499.21 15.9K
12:22 1,499.29 1,499.46 1,498.85 1,499.10 27.7K
12:23 1,499.10 1,499.39 1,498.78 1,499.39 18.1K
12:24 1,499.33 1,499.40 1,498.76 1,499.07 18.0K
12:25 1,499.02 1,499.16 1,499.02 1,498.99 12.9K
12:26 1,498.99 1,498.99 1,498.38 1,498.55 26.4K
12:27 1,498.55 1,498.55 1,497.94 1,497.93 22.4K
12:28 1,498.00 1,498.37 1,497.50 1,497.47 26.6K
12:29 1,497.24 1,497.30 1,497.04 1,497.08 24.5K
12:30 1,497.19 1,498.80 1,497.11 1,498.80 22.8K
12:31 1,498.93 1,499.61 1,498.74 1,499.09 23.0K
12:32 1,498.98 1,499.19 1,498.51 1,499.13 13.1K
12:33 1,499.27 1,499.27 1,498.72 1,498.68 12.9K
12:34 1,498.68 1,498.68 1,498.37 1,498.63 13.8K
12:35 1,498.63 1,498.88 1,497.74 1,497.74 35.1K
12:36 1,497.83 1,499.30 1,497.57 1,499.30 35.1K
12:37 1,499.30 1,500.21 1,499.30 1,500.18 19.7K
12:38 1,500.21 1,500.21 1,499.94 1,500.00 29.4K
12:39 1,500.18 1,500.37 1,499.47 1,499.70 32.4K
12:40 1,499.70 1,499.76 1,499.11 1,499.41 14.5K
12:41 1,499.45 1,499.61 1,499.18 1,499.40 29.7K
12:42 1,499.40 1,500.67 1,499.40 1,500.67 14.8K
12:43 1,500.69 1,500.69 1,500.06 1,500.48 28.3K
12:44 1,500.56 1,500.76 1,500.56 1,500.58 12.2K
12:45 1,500.50 1,500.50 1,500.10 1,500.39 15.4K
12:46 1,500.39 1,500.56 1,499.61 1,499.62 19.0K
12:47 1,499.62 1,499.62 1,498.42 1,498.42 20.1K
12:48 1,498.68 1,498.76 1,498.39 1,498.80 24.4K
12:49 1,498.80 1,498.80 1,497.94 1,498.00 20.2K
12:50 1,498.19 1,498.98 1,498.19 1,498.73 28.8K
12:51 1,498.79 1,498.87 1,498.53 1,498.86 12.6K
12:52 1,498.86 1,500.00 1,498.86 1,499.91 24.7K
12:53 1,500.08 1,500.62 1,500.08 1,500.21 28.2K
12:54 1,500.38 1,500.48 1,500.17 1,500.47 8.6K
12:55 1,500.47 1,501.62 1,500.47 1,501.62 20.8K
12:56 1,501.55 1,501.55 1,501.14 1,501.28 13.7K
12:57 1,501.23 1,501.94 1,501.10 1,501.93 18.2K
12:58 1,501.84 1,501.84 1,501.24 1,501.25 15.8K
12:59 1,501.34 1,501.45 1,500.87 1,500.87 32.9K
13:00 1,500.72 1,501.59 1,500.63 1,501.22 23.9K
13:01 1,501.29 1,501.46 1,501.13 1,501.30 14.5K
13:02 1,501.29 1,501.29 1,500.63 1,500.60 19.4K
13:03 1,500.61 1,501.25 1,500.61 1,501.08 21.2K
13:04 1,501.30 1,501.46 1,501.06 1,501.44 28.2K
13:05 1,501.49 1,502.83 1,501.49 1,502.69 49.5K
13:06 1,502.59 1,502.81 1,501.93 1,502.81 39.0K
13:07 1,502.97 1,503.83 1,502.97 1,503.75 30.8K
13:08 1,503.84 1,504.09 1,503.73 1,503.97 12.5K
13:09 1,503.34 1,503.34 1,502.41 1,502.87 25.5K
13:10 1,502.88 1,502.95 1,502.48 1,502.81 38.8K
13:11 1,502.63 1,503.19 1,502.10 1,503.19 47.0K
13:12 1,503.64 1,503.90 1,503.18 1,503.51 28.3K
13:13 1,503.35 1,503.35 1,502.90 1,502.90 28.4K
13:14 1,502.85 1,502.85 1,502.15 1,502.38 36.4K
13:15 1,502.39 1,502.46 1,500.76 1,500.85 14.3K
13:16 1,500.85 1,500.85 1,499.13 1,499.12 26.4K
13:17 1,499.12 1,499.57 1,498.95 1,499.55 22.8K
13:18 1,499.55 1,499.78 1,499.46 1,499.62 10.6K
13:19 1,499.44 1,500.25 1,499.30 1,499.80 28.3K
13:20 1,499.90 1,499.90 1,499.11 1,499.08 30.9K
13:21 1,499.26 1,499.48 1,498.67 1,499.03 31.7K
13:22 1,498.79 1,498.79 1,497.26 1,497.81 24.1K
13:23 1,497.72 1,497.82 1,497.07 1,497.07 12.9K
13:24 1,497.00 1,497.81 1,497.00 1,497.63 24.6K
13:25 1,497.60 1,498.92 1,497.47 1,498.92 28.0K
13:26 1,498.59 1,498.88 1,498.37 1,498.93 25.9K
13:27 1,498.46 1,498.46 1,497.73 1,497.73 12.2K
13:28 1,497.64 1,498.06 1,497.64 1,497.82 15.4K
13:29 1,497.82 1,497.82 1,497.13 1,497.34 20.9K
13:30 1,497.24 1,497.45 1,497.24 1,497.35 14.3K
13:31 1,497.18 1,497.33 1,497.10 1,497.10 19.1K
13:32 1,497.10 1,497.28 1,496.84 1,496.91 13.3K
13:33 1,496.91 1,496.91 1,496.03 1,495.99 38.1K
13:34 1,495.89 1,496.20 1,495.48 1,496.03 18.0K
13:35 1,496.14 1,496.76 1,495.84 1,495.84 21.0K
13:36 1,495.83 1,495.83 1,495.13 1,495.13 20.3K
13:37 1,495.13 1,495.91 1,495.13 1,495.85 27.9K
13:38 1,495.71 1,496.64 1,495.71 1,496.47 14.4K
13:39 1,496.47 1,496.64 1,495.66 1,495.66 16.9K
13:40 1,495.66 1,496.30 1,495.66 1,496.32 22.2K
13:41 1,496.32 1,496.80 1,496.06 1,496.80 13.5K
13:42 1,496.79 1,497.31 1,496.03 1,496.03 15.8K
13:43 1,496.12 1,496.39 1,496.00 1,496.01 20.5K
13:44 1,496.25 1,496.25 1,496.01 1,496.09 25.1K
13:45 1,495.92 1,495.99 1,495.63 1,495.77 25.7K
13:46 1,495.77 1,495.94 1,495.16 1,495.28 19.3K
13:47 1,495.28 1,495.36 1,495.02 1,494.97 17.2K
13:48 1,495.19 1,495.19 1,494.83 1,494.77 16.7K
13:49 1,494.77 1,494.77 1,493.22 1,493.26 38.1K
13:50 1,493.32 1,493.51 1,492.93 1,493.01 17.1K
13:51 1,492.99 1,492.99 1,492.01 1,492.15 35.1K
13:52 1,492.27 1,492.40 1,491.73 1,491.87 32.6K
13:53 1,492.34 1,492.48 1,491.95 1,491.95 24.1K
13:54 1,492.13 1,492.21 1,491.48 1,491.57 20.9K
13:55 1,491.57 1,492.52 1,491.41 1,491.92 22.5K
13:56 1,491.92 1,491.92 1,491.57 1,491.81 14.8K
13:57 1,491.81 1,491.81 1,490.61 1,490.83 30.5K
13:58 1,490.74 1,491.03 1,490.53 1,490.53 21.0K
13:59 1,490.53 1,490.57 1,490.08 1,490.12 39.3K
14:00 1,490.60 1,490.93 1,490.29 1,490.29 43.5K
14:01 1,490.46 1,490.66 1,489.82 1,490.59 23.6K
14:02 1,490.62 1,490.76 1,490.34 1,490.34 19.9K
14:03 1,490.63 1,490.90 1,489.98 1,490.10 19.2K
14:04 1,490.23 1,490.49 1,489.21 1,489.47 25.6K
14:05 1,489.56 1,490.12 1,489.56 1,490.12 28.4K
14:06 1,490.17 1,490.17 1,489.35 1,490.16 34.1K
14:07 1,490.09 1,490.09 1,488.50 1,488.47 24.8K
14:08 1,488.58 1,489.10 1,488.58 1,488.93 17.1K
14:09 1,488.93 1,488.95 1,488.61 1,488.65 13.6K
14:10 1,488.93 1,488.93 1,488.02 1,488.02 44.9K
14:11 1,488.26 1,488.97 1,487.85 1,488.43 29.6K
14:12 1,488.43 1,489.84 1,488.43 1,489.84 22.0K
14:13 1,489.50 1,489.50 1,489.16 1,489.24 26.4K
14:14 1,489.34 1,490.26 1,489.10 1,490.19 34.6K
14:15 1,490.19 1,491.29 1,490.19 1,490.97 14.4K
14:16 1,490.99 1,491.86 1,490.99 1,491.21 32.4K
14:17 1,491.30 1,492.39 1,491.30 1,491.77 28.5K
14:18 1,491.77 1,491.91 1,491.52 1,491.52 21.6K
14:19 1,491.65 1,491.77 1,491.38 1,491.77 22.4K
14:20 1,491.68 1,492.37 1,491.68 1,492.37 30.0K
14:21 1,492.37 1,492.72 1,492.37 1,492.37 17.3K
14:22 1,492.35 1,492.69 1,492.19 1,492.42 27.3K
14:23 1,492.42 1,492.65 1,491.89 1,492.68 18.4K
14:24 1,492.61 1,492.99 1,492.35 1,493.03 26.6K
14:25 1,493.11 1,493.65 1,492.53 1,492.53 54.3K
14:26 1,492.72 1,492.96 1,492.13 1,492.13 22.7K
14:27 1,492.07 1,492.40 1,491.62 1,492.40 26.5K
14:28 1,492.34 1,492.69 1,492.34 1,492.69 15.5K
14:29 1,492.93 1,493.28 1,492.93 1,493.28 19.3K
14:30 1,493.14 1,493.32 1,493.02 1,493.03 18.8K
14:31 1,493.25 1,493.25 1,492.95 1,492.95 13.0K
14:32 1,492.68 1,492.68 1,492.09 1,492.15 26.7K
14:33 1,492.30 1,492.30 1,491.71 1,492.17 13.7K
14:34 1,492.45 1,493.09 1,492.45 1,493.09 17.1K
14:35 1,493.18 1,493.18 1,492.83 1,492.97 15.6K
14:36 1,492.65 1,492.91 1,492.53 1,492.91 18.1K
14:37 1,492.83 1,493.36 1,492.83 1,493.34 16.5K
14:38 1,493.39 1,493.82 1,493.09 1,493.33 26.3K
14:39 1,493.24 1,493.44 1,493.04 1,493.07 9.1K
14:40 1,493.07 1,494.17 1,493.07 1,493.76 30.4K
14:41 1,494.03 1,494.14 1,493.47 1,493.47 18.1K
14:42 1,493.30 1,493.43 1,492.98 1,492.99 31.1K
14:43 1,493.28 1,493.28 1,492.90 1,492.95 16.4K
14:44 1,492.92 1,494.18 1,492.92 1,494.18 23.6K
14:45 1,494.27 1,495.31 1,493.77 1,493.77 23.0K
14:46 1,493.95 1,494.50 1,493.71 1,493.71 15.6K
14:47 1,493.83 1,494.01 1,493.71 1,493.88 22.0K
14:48 1,493.79 1,494.50 1,493.79 1,494.45 11.2K
14:49 1,494.47 1,495.06 1,494.47 1,494.97 20.5K
14:50 1,495.02 1,495.47 1,495.02 1,495.08 20.3K
14:51 1,494.91 1,495.13 1,494.73 1,494.73 21.1K
14:52 1,494.66 1,494.66 1,493.90 1,494.09 24.1K
14:53 1,494.16 1,494.49 1,494.16 1,494.21 26.1K
14:54 1,494.14 1,494.41 1,493.77 1,493.77 14.3K
14:55 1,493.85 1,494.08 1,493.79 1,494.08 13.0K
14:56 1,494.06 1,494.06 1,493.81 1,493.81 16.0K
14:57 1,493.44 1,493.44 1,492.63 1,492.63 34.2K
14:58 1,492.56 1,493.09 1,492.27 1,493.09 29.5K
14:59 1,493.01 1,494.13 1,493.01 1,494.14 24.3K
15:00 1,494.04 1,494.76 1,493.81 1,494.79 29.4K
15:01 1,494.62 1,494.62 1,493.40 1,493.60 22.3K
15:02 1,493.43 1,493.43 1,492.50 1,492.72 41.8K
15:03 1,492.80 1,492.80 1,492.03 1,492.18 41.6K
15:04 1,492.11 1,492.65 1,492.11 1,492.65 26.8K
15:05 1,492.63 1,492.99 1,492.00 1,493.01 28.2K
15:06 1,493.19 1,493.19 1,492.24 1,492.66 39.8K
15:07 1,492.48 1,492.82 1,492.22 1,492.77 29.3K
15:08 1,492.70 1,492.88 1,492.45 1,492.45 29.1K
15:09 1,492.36 1,492.36 1,491.71 1,491.71 15.2K
15:10 1,491.70 1,491.70 1,490.74 1,491.24 35.3K
15:11 1,491.32 1,492.06 1,491.32 1,491.96 27.2K
15:12 1,491.73 1,491.73 1,491.21 1,491.21 24.0K
15:13 1,491.36 1,491.36 1,490.32 1,490.32 28.2K
15:14 1,490.36 1,490.36 1,488.80 1,488.76 48.0K
15:15 1,488.82 1,489.27 1,488.82 1,489.13 23.8K
15:16 1,489.12 1,489.48 1,488.49 1,488.49 24.9K
15:17 1,488.49 1,488.67 1,488.23 1,488.31 15.9K
15:18 1,488.25 1,488.41 1,488.09 1,488.15 38.4K
15:19 1,488.15 1,488.58 1,487.77 1,488.58 41.4K
15:20 1,488.72 1,489.42 1,488.61 1,489.34 30.0K
15:21 1,489.24 1,489.24 1,487.57 1,487.65 89.0K
15:22 1,487.51 1,488.07 1,487.51 1,487.87 52.0K
15:23 1,487.92 1,488.43 1,487.92 1,488.17 37.7K
15:24 1,488.04 1,488.36 1,487.78 1,488.36 23.5K
15:25 1,488.25 1,488.77 1,488.25 1,488.77 18.2K
15:26 1,488.88 1,489.29 1,488.64 1,488.75 26.7K
15:27 1,488.81 1,488.90 1,488.67 1,488.91 23.3K
15:28 1,488.85 1,488.85 1,488.33 1,488.50 25.9K
15:29 1,488.52 1,489.00 1,488.52 1,489.02 39.1K
15:30 1,488.98 1,490.43 1,488.98 1,490.43 36.0K
15:31 1,490.29 1,490.77 1,490.24 1,490.24 42.1K
15:32 1,490.30 1,491.11 1,490.30 1,490.44 50.6K
15:33 1,490.61 1,490.79 1,490.24 1,490.24 33.1K
15:34 1,490.02 1,490.02 1,489.20 1,489.47 78.7K
15:35 1,489.50 1,489.81 1,489.12 1,489.20 23.7K
15:36 1,489.25 1,489.25 1,488.84 1,488.84 38.0K
15:37 1,488.84 1,489.30 1,488.84 1,489.30 27.0K
15:38 1,489.24 1,489.45 1,489.24 1,489.31 51.3K
15:39 1,489.32 1,490.09 1,489.23 1,490.02 55.0K
15:40 1,489.93 1,490.01 1,489.71 1,490.01 38.2K
15:41 1,490.38 1,490.67 1,490.08 1,490.50 37.9K
15:42 1,490.42 1,490.42 1,489.74 1,489.85 44.2K
15:43 1,489.85 1,490.02 1,489.12 1,489.12 42.9K
15:44 1,489.25 1,490.99 1,489.13 1,490.99 111.3K
15:45 1,491.17 1,491.17 1,490.42 1,490.67 44.0K
15:46 1,490.79 1,490.91 1,490.11 1,490.20 95.4K
15:47 1,490.32 1,490.83 1,489.93 1,490.83 94.0K
15:48 1,490.70 1,491.00 1,490.03 1,490.03 43.3K
15:49 1,490.21 1,490.46 1,489.84 1,490.32 75.0K
15:50 1,491.65 1,492.65 1,491.65 1,492.14 116.2K
15:51 1,491.79 1,493.25 1,491.41 1,492.99 118.0K
15:52 1,492.90 1,494.29 1,492.90 1,493.95 106.8K
15:53 1,493.73 1,494.42 1,493.73 1,494.05 92.2K
15:54 1,493.73 1,494.95 1,493.73 1,494.46 188.3K
15:55 1,493.48 1,494.03 1,492.08 1,494.04 185.5K
15:56 1,494.31 1,494.31 1,492.88 1,493.56 161.2K
15:57 1,493.51 1,493.51 1,491.54 1,491.54 166.1K
15:58 1,491.77 1,492.03 1,491.38 1,491.50 232.3K
15:59 1,491.82 1,492.55 1,490.23 1,490.20 3,286.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,491.20 1,495.70 1,469.00 1,495.40 22.8M
2025-09-25 1,534.80 1,534.80 1,487.50 1,489.90 12.5M
2025-09-24 1,528.90 1,545.30 1,525.80 1,536.90 13.3M
2025-09-23 1,547.60 1,563.60 1,531.70 1,534.10 13.9M
2025-09-22 1,537.10 1,565.80 1,529.70 1,542.00 17.0M
2025-09-19 1,565.00 1,565.90 1,536.30 1,539.00 40.5M
2025-09-18 1,593.98 1,594.26 1,556.46 1,563.49 19.9M
2025-09-17 1,587.96 1,594.61 1,560.11 1,574.46 15.9M
2025-09-16 1,583.89 1,590.45 1,563.26 1,580.79 13.5M
2025-09-15 1,583.39 1,588.80 1,572.16 1,584.39 15.3M
2025-09-12 1,603.43 1,606.63 1,562.33 1,583.39 16.8M
2025-09-11 1,603.38 1,623.02 1,600.70 1,607.78 54.4M
2025-09-10 1,616.24 1,619.85 1,584.80 1,599.07 16.1M
2025-09-09 1,606.76 1,613.81 1,584.73 1,593.02 15.9M
2025-09-08 1,607.81 1,618.56 1,601.73 1,608.42 19.5M
2025-09-05 1,632.50 1,645.06 1,606.94 1,610.63 20.2M
2025-09-04 1,629.56 1,649.76 1,627.69 1,642.92 19.3M
2025-09-03 1,627.05 1,642.99 1,620.20 1,630.87 16.4M
2025-09-02 1,663.24 1,663.24 1,619.78 1,624.70 23.1M
2025-08-29 1,667.79 1,696.54 1,658.86 1,664.80 22.3M
2025-08-28 1,670.42 1,680.91 1,663.05 1,669.84 12.8M
2025-08-27 1,671.52 1,687.33 1,660.59 1,669.36 18.3M
2025-08-26 1,677.64 1,686.48 1,665.99 1,671.64 14.0M
2025-08-25 1,658.16 1,694.55 1,658.16 1,679.18 18.6M
2025-08-22 1,613.44 1,667.87 1,613.44 1,658.62 17.8M
2025-08-21 1,601.61 1,612.72 1,592.13 1,612.17 11.1M
2025-08-20 1,623.55 1,635.36 1,610.23 1,611.87 13.7M
2025-08-19 1,634.64 1,658.44 1,621.04 1,624.85 16.1M
2025-08-18 1,622.16 1,648.65 1,620.51 1,633.34 19.1M
2025-08-15 1,615.26 1,632.61 1,608.15 1,621.92 18.9M
2025-08-14 1,625.79 1,625.79 1,595.96 1,614.02 16.0M
2025-08-13 1,595.77 1,639.47 1,591.56 1,631.93 23.1M
2025-08-12 1,578.72 1,597.36 1,569.11 1,585.02 14.4M
2025-08-11 1,571.65 1,578.73 1,545.85 1,563.16 14.1M
2025-08-08 1,567.43 1,581.86 1,551.29 1,567.47 17.8M
2025-08-07 1,614.24 1,614.24 1,565.62 1,569.92 30.4M
2025-08-06 1,601.26 1,629.16 1,600.17 1,619.48 13.8M
2025-08-05 1,604.15 1,618.04 1,596.98 1,599.81 11.1M
2025-08-04 1,602.73 1,609.61 1,590.32 1,604.03 14.7M
2025-08-01 1,581.86 1,595.91 1,559.40 1,594.57 24.6M
2025-07-31 1,640.56 1,640.56 1,597.13 1,603.93 25.3M
2025-07-30 1,673.54 1,676.48 1,633.01 1,646.87 21.7M
2025-07-29 1,687.01 1,700.51 1,670.57 1,677.87 20.9M
2025-07-28 1,702.94 1,718.44 1,672.19 1,693.91 32.5M
2025-07-25 1,667.14 1,681.34 1,646.13 1,656.26 26.3M
2025-07-24 1,646.54 1,660.53 1,617.38 1,619.01 21.0M
2025-07-23 1,635.78 1,655.48 1,630.55 1,647.78 23.1M
2025-07-22 1,597.33 1,621.01 1,592.58 1,619.12 17.3M
2025-07-21 1,570.77 1,607.35 1,570.74 1,593.90 19.9M
2025-07-18 1,576.96 1,576.96 1,555.91 1,563.43 14.9M
2025-07-17 1,549.03 1,574.42 1,549.03 1,571.23 16.4M
2025-07-16 1,541.77 1,551.16 1,525.49 1,547.65 17.8M
2025-07-15 1,551.01 1,559.24 1,532.29 1,537.95 21.0M
2025-07-14 1,558.76 1,558.76 1,541.70 1,550.29 20.7M
2025-07-11 1,587.61 1,592.21 1,561.31 1,564.67 19.0M
2025-07-10 1,583.63 1,622.12 1,579.03 1,604.78 18.3M
2025-07-09 1,600.78 1,612.39 1,583.92 1,586.99 19.3M
2025-07-08 1,638.22 1,638.22 1,588.51 1,595.06 25.8M
2025-07-07 1,637.12 1,653.76 1,626.69 1,637.79 23.5M
2025-07-03 1,638.35 1,649.83 1,624.41 1,637.12 16.4M
2025-07-02 1,576.79 1,645.19 1,576.51 1,636.70 50.4M
2025-07-01 1,551.80 1,597.75 1,551.80 1,587.25 41.2M
2025-06-30 1,553.68 1,553.68 1,524.78 1,539.97 39.1M
2025-06-27 1,523.56 1,595.47 1,523.56 1,559.62 130.7M
2025-06-26 1,385.59 1,402.95 1,368.32 1,400.02 33.5M
2025-06-25 1,382.63 1,382.63 1,361.97 1,369.71 19.7M
2025-06-24 1,378.14 1,389.82 1,363.54 1,381.86 23.7M
2025-06-23 1,347.86 1,375.69 1,342.35 1,366.42 25.3M
2025-06-20 1,353.01 1,359.14 1,343.78 1,353.71 29.9M
2025-06-18 1,360.34 1,367.26 1,346.47 1,348.92 22.9M
2025-06-17 1,383.44 1,384.23 1,354.85 1,360.78 21.6M
2025-06-16 1,364.30 1,400.00 1,364.30 1,394.39 24.2M
2025-06-13 1,396.23 1,411.97 1,355.89 1,364.30 28.1M
2025-06-12 1,414.67 1,420.50 1,398.67 1,418.57 18.6M
2025-06-11 1,443.96 1,461.46 1,416.77 1,424.28 18.7M
2025-06-10 1,411.37 1,446.76 1,411.37 1,441.37 24.7M
2025-06-09 1,423.84 1,435.64 1,407.77 1,408.79 19.8M
2025-06-06 1,414.90 1,422.46 1,405.81 1,418.94 21.9M
2025-06-05 1,409.43 1,432.87 1,404.05 1,414.11 23.3M
2025-06-04 1,407.04 1,416.83 1,405.20 1,409.68 19.0M
2025-06-03 1,389.98 1,406.28 1,370.32 1,405.45 19.8M
2025-06-02 1,366.08 1,390.96 1,357.61 1,390.39 23.7M
2025-05-30 1,383.55 1,384.56 1,365.10 1,376.24 30.6M
2025-05-29 1,400.46 1,417.55 1,389.89 1,394.89 26.5M
2025-05-28 1,423.25 1,427.60 1,392.31 1,396.44 21.0M
2025-05-27 1,367.78 1,425.24 1,367.78 1,425.23 34.0M
2025-05-23 1,357.73 1,368.10 1,346.75 1,362.38 42.8M
2025-05-22 1,415.25 1,442.72 1,414.34 1,437.43 30.8M
2025-05-21 1,458.52 1,458.52 1,410.17 1,411.38 31.8M
2025-05-20 1,455.97 1,480.73 1,455.97 1,464.14 23.9M
2025-05-19 1,454.23 1,460.08 1,450.32 1,454.69 23.7M
2025-05-16 1,462.63 1,485.02 1,462.63 1,474.63 20.3M
2025-05-15 1,430.51 1,466.33 1,430.51 1,461.03 26.4M
2025-05-14 1,467.62 1,478.05 1,450.83 1,452.05 22.6M
2025-05-13 1,466.65 1,473.72 1,460.61 1,468.43 27.1M
2025-05-12 1,401.97 1,492.20 1,401.97 1,464.08 50.2M
2025-05-09 1,398.71 1,403.46 1,375.08 1,376.48 24.4M
2025-05-08 1,384.34 1,423.97 1,384.34 1,396.24 42.0M
2025-05-07 1,341.95 1,377.64 1,341.95 1,374.31 38.4M
2025-05-06 1,342.68 1,353.98 1,334.42 1,339.48 52.3M
2025-05-05 1,361.76 1,368.95 1,348.45 1,348.62 96.4M
2025-05-02 1,320.23 1,343.87 1,314.21 1,341.66 22.0M
2025-05-01 1,295.99 1,305.87 1,288.07 1,295.35 15.7M
2025-04-30 1,304.36 1,304.36 1,255.80 1,290.77 25.1M
2025-04-29 1,295.18 1,314.65 1,290.29 1,311.74 20.7M
2025-04-28 1,308.09 1,320.24 1,289.95 1,301.91 20.5M
2025-04-25 1,325.91 1,325.91 1,289.83 1,307.49 26.8M
2025-04-24 1,307.20 1,333.64 1,298.12 1,329.89 23.2M
2025-04-23 1,334.35 1,345.03 1,290.81 1,299.11 30.8M
2025-04-22 1,275.21 1,309.62 1,270.19 1,290.13 23.5M
2025-04-21 1,252.86 1,267.61 1,211.47 1,263.80 23.1M
2025-04-17 1,224.06 1,268.59 1,224.06 1,264.87 25.6M
2025-04-16 1,244.64 1,252.88 1,214.44 1,220.80 25.9M
2025-04-15 1,264.74 1,264.74 1,232.66 1,246.57 23.2M
2025-04-14 1,261.34 1,294.78 1,248.56 1,265.06 36.4M
2025-04-11 1,251.92 1,265.54 1,219.19 1,254.56 31.7M
2025-04-10 1,343.07 1,343.07 1,212.65 1,257.93 64.6M
2025-04-09 1,212.43 1,363.79 1,198.54 1,355.30 61.7M
2025-04-08 1,326.48 1,329.00 1,192.69 1,212.27 41.0M
2025-04-07 1,295.04 1,309.79 1,213.49 1,268.33 59.5M
2025-04-04 1,247.56 1,341.52 1,186.73 1,301.60 88.8M
2025-04-03 1,313.53 1,313.53 1,254.57 1,258.49 95.2M
2025-04-02 1,443.70 1,484.74 1,442.24 1,473.78 16.6M
2025-04-01 1,434.82 1,463.16 1,425.02 1,456.47 19.4M
2025-03-31 1,413.14 1,436.34 1,407.79 1,429.29 24.1M
2025-03-28 1,476.22 1,476.46 1,421.51 1,425.98 25.8M
2025-03-27 1,478.43 1,508.45 1,471.87 1,482.20 21.5M
2025-03-26 1,506.60 1,506.93 1,468.09 1,482.11 24.3M
2025-03-25 1,524.52 1,536.38 1,502.01 1,507.17 23.3M
2025-03-24 1,517.03 1,535.83 1,506.83 1,524.82 34.6M
2025-03-21 1,484.16 1,523.52 1,450.77 1,510.73 89.4M
2025-03-20 1,596.25 1,610.29 1,565.88 1,570.27 26.7M
2025-03-19 1,585.70 1,602.57 1,580.85 1,598.40 16.1M
2025-03-18 1,602.50 1,608.62 1,581.06 1,592.45 13.5M
2025-03-17 1,569.00 1,608.18 1,569.00 1,604.06 21.8M
2025-03-14 1,589.31 1,602.92 1,561.29 1,568.07 19.1M
2025-03-13 1,596.60 1,609.81 1,557.60 1,580.56 18.3M
2025-03-12 1,623.83 1,632.46 1,601.68 1,607.13 19.5M
2025-03-11 1,648.92 1,648.92 1,598.93 1,610.34 20.7M
2025-03-10 1,674.75 1,712.81 1,643.48 1,648.22 26.3M
2025-03-07 1,695.29 1,709.35 1,659.68 1,700.89 21.1M
2025-03-06 1,687.24 1,721.37 1,686.32 1,698.26 16.2M
2025-03-05 1,694.83 1,719.62 1,681.41 1,711.31 15.6M
2025-03-04 1,707.15 1,724.94 1,676.26 1,693.69 18.6M
2025-03-03 1,744.62 1,774.75 1,706.46 1,719.05 15.7M
2025-02-28 1,741.94 1,752.78 1,717.23 1,743.52 21.3M
2025-02-27 1,796.36 1,797.05 1,747.34 1,751.85 17.2M
2025-02-26 1,796.06 1,820.98 1,786.18 1,791.25 22.5M
2025-02-25 1,764.75 1,797.99 1,758.91 1,791.50 22.9M
2025-02-24 1,759.86 1,786.16 1,756.91 1,765.01 33.1M
2025-02-21 1,748.32 1,759.37 1,705.19 1,721.03 19.5M
2025-02-20 1,742.60 1,746.06 1,726.13 1,745.60 18.2M
2025-02-19 1,758.55 1,764.71 1,734.41 1,745.77 20.8M
2025-02-18 1,718.59 1,764.58 1,713.02 1,764.42 36.7M
2025-02-14 1,691.70 1,694.11 1,677.83 1,685.72 16.2M
2025-02-13 1,666.74 1,705.17 1,658.35 1,696.28 23.7M
2025-02-12 1,635.55 1,660.83 1,623.44 1,653.60 20.7M
2025-02-11 1,650.23 1,663.25 1,640.24 1,648.10 20.0M
2025-02-10 1,647.15 1,658.34 1,638.07 1,653.45 30.9M
2025-02-07 1,680.70 1,692.17 1,632.14 1,634.39 43.3M
2025-02-06 1,764.45 1,778.10 1,709.04 1,710.16 26.5M
2025-02-05 1,779.67 1,784.99 1,753.61 1,755.19 18.2M
2025-02-04 1,801.40 1,809.65 1,771.14 1,782.80 20.1M
2025-02-03 1,771.79 1,786.54 1,724.61 1,780.25 29.5M
2025-01-31 1,875.37 1,880.69 1,807.53 1,808.04 31.7M
2025-01-30 1,902.97 1,942.56 1,902.97 1,933.48 17.9M
2025-01-29 1,855.64 1,908.61 1,855.64 1,892.41 16.5M
2025-01-28 1,858.53 1,866.28 1,843.95 1,850.37 13.0M
2025-01-27 1,826.32 1,863.70 1,823.25 1,857.24 16.3M
2025-01-24 1,852.92 1,852.92 1,829.14 1,838.31 12.7M
2025-01-23 1,818.74 1,857.48 1,799.21 1,853.29 16.1M
2025-01-22 1,827.22 1,847.68 1,814.01 1,836.12 17.1M
2025-01-21 1,784.44 1,823.49 1,782.95 1,821.63 20.2M
2025-01-17 1,772.03 1,781.44 1,766.32 1,766.32 14.5M
2025-01-16 1,764.05 1,770.65 1,756.33 1,768.21 17.8M
2025-01-15 1,790.50 1,799.32 1,756.96 1,759.76 17.1M
2025-01-14 1,788.10 1,795.97 1,755.01 1,770.31 21.3M
2025-01-13 1,765.75 1,789.12 1,739.73 1,781.58 20.1M
2025-01-10 1,784.56 1,798.70 1,773.92 1,775.29 19.2M
2025-01-08 1,776.72 1,778.83 1,766.05 1,775.11 15.8M
2025-01-07 1,801.85 1,817.22 1,779.42 1,785.11 14.0M
2025-01-06 1,815.52 1,837.41 1,789.50 1,791.61 20.7M
2025-01-03 1,808.30 1,817.49 1,800.64 1,807.41 13.9M
2025-01-02 1,837.39 1,855.23 1,795.17 1,803.84 14.9M