DJ Heavy Construction

DJUSHV
🏛️ usa →
2,102.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,106.11 2,107.28 2,103.91 2,107.17 314.3K
09:31 2,105.55 2,106.67 2,105.55 2,106.56 17.1K
09:32 2,107.26 2,113.75 2,107.10 2,113.75 31.9K
09:33 2,112.15 2,112.15 2,109.07 2,110.48 19.4K
09:34 2,110.24 2,115.47 2,110.13 2,111.26 8.7K
09:35 2,111.74 2,112.15 2,106.98 2,106.98 10.6K
09:36 2,106.98 2,109.02 2,106.98 2,109.01 17.0K
09:37 2,109.01 2,109.22 2,105.70 2,105.78 21.8K
09:38 2,105.84 2,105.84 2,102.73 2,104.05 29.1K
09:39 2,103.39 2,103.55 2,103.11 2,103.55 18.2K
09:40 2,103.55 2,108.94 2,103.23 2,108.53 31.5K
09:41 2,108.47 2,108.47 2,106.78 2,107.23 12.5K
09:42 2,107.30 2,109.10 2,107.13 2,109.10 23.2K
09:43 2,108.14 2,114.64 2,108.14 2,114.64 49.1K
09:44 2,114.93 2,116.07 2,114.58 2,114.86 37.8K
09:45 2,115.09 2,117.38 2,114.29 2,115.00 28.5K
09:46 2,115.49 2,116.94 2,112.78 2,116.94 33.6K
09:47 2,117.06 2,120.79 2,117.06 2,120.78 37.1K
09:48 2,121.59 2,123.94 2,119.93 2,119.93 63.3K
09:49 2,119.99 2,120.36 2,115.42 2,115.42 82.2K
09:50 2,116.17 2,116.17 2,112.15 2,112.15 30.8K
09:51 2,111.59 2,112.14 2,102.89 2,102.89 50.2K
09:52 2,102.74 2,109.75 2,102.74 2,109.53 38.9K
09:53 2,109.53 2,110.22 2,106.28 2,110.21 23.5K
09:54 2,110.15 2,111.51 2,109.92 2,111.29 24.9K
09:55 2,111.25 2,114.17 2,111.25 2,112.75 22.0K
09:56 2,113.04 2,113.73 2,112.73 2,113.04 17.6K
09:57 2,112.89 2,113.70 2,112.89 2,113.12 13.6K
09:58 2,113.19 2,113.19 2,109.77 2,109.79 24.8K
09:59 2,109.89 2,110.60 2,109.41 2,110.60 21.4K
10:00 2,110.49 2,110.49 2,107.57 2,109.71 35.6K
10:01 2,109.73 2,110.13 2,109.37 2,110.12 15.5K
10:02 2,110.01 2,111.65 2,109.11 2,109.11 23.0K
10:03 2,109.11 2,111.52 2,109.11 2,111.52 14.4K
10:04 2,111.79 2,112.72 2,111.79 2,112.22 15.7K
10:05 2,112.22 2,114.04 2,112.22 2,113.37 11.9K
10:06 2,113.59 2,113.59 2,108.37 2,108.37 19.3K
10:07 2,108.37 2,108.42 2,107.46 2,107.49 13.5K
10:08 2,107.51 2,108.71 2,107.45 2,108.71 20.6K
10:09 2,109.64 2,109.64 2,107.93 2,108.82 18.0K
10:10 2,108.82 2,108.85 2,107.52 2,108.46 18.8K
10:11 2,109.15 2,109.15 2,108.12 2,108.16 22.9K
10:12 2,108.20 2,108.82 2,108.09 2,108.09 18.9K
10:13 2,108.08 2,111.56 2,108.08 2,110.36 20.3K
10:14 2,109.11 2,110.41 2,109.07 2,109.34 23.0K
10:15 2,107.72 2,108.45 2,107.03 2,107.33 14.9K
10:16 2,107.59 2,107.59 2,106.95 2,106.95 17.5K
10:17 2,106.95 2,107.12 2,105.96 2,106.60 18.9K
10:18 2,105.76 2,105.76 2,105.47 2,105.61 22.9K
10:19 2,105.38 2,105.38 2,103.63 2,103.63 67.6K
10:20 2,103.80 2,104.58 2,103.80 2,104.58 18.8K
10:21 2,104.45 2,108.62 2,104.30 2,108.54 38.5K
10:22 2,108.31 2,109.70 2,108.30 2,108.64 14.6K
10:23 2,109.12 2,109.12 2,106.38 2,106.38 31.2K
10:24 2,106.38 2,106.38 2,104.28 2,104.28 32.5K
10:25 2,104.28 2,104.36 2,103.26 2,104.06 43.6K
10:26 2,103.99 2,103.99 2,102.94 2,103.11 20.7K
10:27 2,103.10 2,103.14 2,102.57 2,102.57 14.4K
10:28 2,103.21 2,104.46 2,103.21 2,104.46 15.5K
10:29 2,104.46 2,106.46 2,104.44 2,106.23 19.1K
10:30 2,106.23 2,107.64 2,106.23 2,107.50 21.9K
10:31 2,107.53 2,108.82 2,106.29 2,108.46 15.9K
10:32 2,108.46 2,108.60 2,108.11 2,108.11 6.3K
10:33 2,108.58 2,108.63 2,107.41 2,108.61 31.7K
10:34 2,108.59 2,109.69 2,108.59 2,109.26 62.5K
10:35 2,109.23 2,109.23 2,106.14 2,106.14 19.3K
10:36 2,107.07 2,108.40 2,107.07 2,108.26 17.0K
10:37 2,108.26 2,108.27 2,107.37 2,107.65 12.4K
10:38 2,107.65 2,108.70 2,107.52 2,108.70 8.3K
10:39 2,108.63 2,108.71 2,107.49 2,107.49 24.7K
10:40 2,107.49 2,108.00 2,107.41 2,108.00 15.8K
10:41 2,107.98 2,108.68 2,107.38 2,108.00 15.5K
10:42 2,108.29 2,108.29 2,107.30 2,107.58 17.1K
10:43 2,108.79 2,108.79 2,107.52 2,107.52 14.5K
10:44 2,107.59 2,108.23 2,107.30 2,107.64 11.2K
10:45 2,107.86 2,107.86 2,106.59 2,106.65 21.5K
10:46 2,106.78 2,107.92 2,106.78 2,107.80 40.5K
10:47 2,107.80 2,107.80 2,105.79 2,105.79 11.2K
10:48 2,105.74 2,107.20 2,105.66 2,107.20 7.1K
10:49 2,107.62 2,108.46 2,107.53 2,107.53 13.9K
10:50 2,107.53 2,107.53 2,107.01 2,107.01 29.8K
10:51 2,107.71 2,107.95 2,107.34 2,107.37 10.1K
10:52 2,107.36 2,108.77 2,107.36 2,108.76 9.0K
10:53 2,108.36 2,108.73 2,107.84 2,107.84 24.3K
10:54 2,107.81 2,108.54 2,107.81 2,108.49 11.0K
10:55 2,108.49 2,108.49 2,106.11 2,106.11 18.4K
10:56 2,106.14 2,106.14 2,105.33 2,105.45 24.1K
10:57 2,105.25 2,105.25 2,104.10 2,104.45 28.2K
10:58 2,104.41 2,104.41 2,103.07 2,103.07 13.0K
10:59 2,102.81 2,102.81 2,102.19 2,102.19 22.5K
11:00 2,102.12 2,102.30 2,101.08 2,101.09 15.6K
11:01 2,101.09 2,101.09 2,099.52 2,099.52 11.0K
11:02 2,099.39 2,099.79 2,099.39 2,099.73 8.2K
11:03 2,099.71 2,100.38 2,099.01 2,100.38 22.4K
11:04 2,100.42 2,100.42 2,099.94 2,099.95 12.5K
11:05 2,100.30 2,101.16 2,100.30 2,101.16 17.0K
11:06 2,101.22 2,101.22 2,100.50 2,100.50 10.1K
11:07 2,100.50 2,102.84 2,100.50 2,102.84 18.7K
11:08 2,102.86 2,103.23 2,102.53 2,103.20 9.3K
11:09 2,103.20 2,103.20 2,102.10 2,102.18 8.9K
11:10 2,102.18 2,102.72 2,102.18 2,102.58 11.1K
11:11 2,102.58 2,102.66 2,102.43 2,102.43 11.0K
11:12 2,102.91 2,102.91 2,101.45 2,101.55 16.0K
11:13 2,101.55 2,101.62 2,100.86 2,100.87 7.6K
11:14 2,100.66 2,100.67 2,099.69 2,099.90 17.7K
11:15 2,099.88 2,099.88 2,098.77 2,098.83 14.2K
11:16 2,098.83 2,098.83 2,098.12 2,098.15 7.5K
11:17 2,098.00 2,098.54 2,096.95 2,096.95 42.7K
11:18 2,096.94 2,097.89 2,096.70 2,097.89 30.6K
11:19 2,097.80 2,097.80 2,097.52 2,097.52 8.7K
11:20 2,097.52 2,097.52 2,096.57 2,097.30 10.7K
11:21 2,097.29 2,097.29 2,096.90 2,097.08 9.5K
11:22 2,097.07 2,097.96 2,096.92 2,097.91 16.4K
11:23 2,097.74 2,098.88 2,097.58 2,098.88 25.1K
11:24 2,098.88 2,101.50 2,098.82 2,101.40 20.1K
11:25 2,101.40 2,101.79 2,101.20 2,101.47 19.3K
11:26 2,100.91 2,101.39 2,100.20 2,101.39 11.6K
11:27 2,102.06 2,102.26 2,101.50 2,102.26 13.3K
11:28 2,102.53 2,102.70 2,101.67 2,101.67 27.5K
11:29 2,101.68 2,101.68 2,101.48 2,101.49 7.6K
11:30 2,101.49 2,101.67 2,101.31 2,101.67 13.5K
11:31 2,101.70 2,102.67 2,101.70 2,102.66 21.0K
11:32 2,102.64 2,102.79 2,102.26 2,102.26 7.9K
11:33 2,102.28 2,102.38 2,101.64 2,101.64 10.8K
11:34 2,101.60 2,102.25 2,101.60 2,101.91 17.5K
11:35 2,102.54 2,103.36 2,102.54 2,103.21 13.9K
11:36 2,103.25 2,104.21 2,103.25 2,104.21 12.9K
11:37 2,104.21 2,104.22 2,103.35 2,103.42 11.7K
11:38 2,103.44 2,103.44 2,103.04 2,103.04 14.4K
11:39 2,102.14 2,102.46 2,101.83 2,101.83 12.9K
11:40 2,101.86 2,101.86 2,101.29 2,101.51 7.0K
11:41 2,101.51 2,101.51 2,099.59 2,100.37 16.5K
11:42 2,100.49 2,100.50 2,100.39 2,100.48 10.8K
11:43 2,100.46 2,100.46 2,099.73 2,100.13 15.9K
11:44 2,100.49 2,100.49 2,099.57 2,099.57 17.9K
11:45 2,099.60 2,099.60 2,099.28 2,099.28 9.4K
11:46 2,099.30 2,099.30 2,093.72 2,093.72 41.2K
11:47 2,093.54 2,093.54 2,089.00 2,089.00 34.3K
11:48 2,088.64 2,088.66 2,088.05 2,088.05 66.2K
11:49 2,087.38 2,087.39 2,086.11 2,086.11 21.0K
11:50 2,086.09 2,086.85 2,085.97 2,086.65 13.2K
11:51 2,086.01 2,086.01 2,084.32 2,084.47 21.3K
11:52 2,084.47 2,084.47 2,082.70 2,082.70 11.3K
11:53 2,082.72 2,084.92 2,082.03 2,084.92 28.6K
11:54 2,085.78 2,087.01 2,085.13 2,087.01 22.3K
11:55 2,086.93 2,087.09 2,085.88 2,085.94 19.4K
11:56 2,085.94 2,085.94 2,081.88 2,081.88 12.0K
11:57 2,081.99 2,085.70 2,081.98 2,085.65 20.7K
11:58 2,085.81 2,085.81 2,084.49 2,084.99 16.0K
11:59 2,084.93 2,084.93 2,082.69 2,082.69 12.5K
12:00 2,082.66 2,083.66 2,081.79 2,083.66 16.0K
12:01 2,082.85 2,084.42 2,082.81 2,084.42 8.4K
12:02 2,084.38 2,084.61 2,083.79 2,083.79 13.8K
12:03 2,083.60 2,083.60 2,082.62 2,082.79 9.0K
12:04 2,080.66 2,081.01 2,080.34 2,080.38 25.1K
12:05 2,080.39 2,082.34 2,080.19 2,080.19 18.9K
12:06 2,080.17 2,080.17 2,078.72 2,078.72 26.0K
12:07 2,079.18 2,079.68 2,079.05 2,079.05 18.5K
12:08 2,079.05 2,083.15 2,079.05 2,080.51 38.3K
12:09 2,080.48 2,081.19 2,079.32 2,079.32 12.1K
12:10 2,078.49 2,078.64 2,077.35 2,078.39 45.1K
12:11 2,078.36 2,078.77 2,077.43 2,077.43 39.4K
12:12 2,077.21 2,077.30 2,076.08 2,076.09 23.8K
12:13 2,076.11 2,079.75 2,076.06 2,079.75 47.4K
12:14 2,079.75 2,080.88 2,079.71 2,080.05 54.0K
12:15 2,080.29 2,083.37 2,080.09 2,083.22 21.1K
12:16 2,083.20 2,083.27 2,082.96 2,083.15 8.6K
12:17 2,083.11 2,084.44 2,083.11 2,083.97 12.4K
12:18 2,083.97 2,085.64 2,083.97 2,085.63 12.9K
12:19 2,085.71 2,085.86 2,084.50 2,085.86 42.2K
12:20 2,086.59 2,086.61 2,085.68 2,085.83 16.0K
12:21 2,086.19 2,086.54 2,085.99 2,086.54 10.6K
12:22 2,086.57 2,086.66 2,085.85 2,086.16 10.8K
12:23 2,087.03 2,087.03 2,086.21 2,086.52 6.8K
12:24 2,086.52 2,086.52 2,086.09 2,086.21 6.3K
12:25 2,086.21 2,086.59 2,086.04 2,086.06 9.5K
12:26 2,086.06 2,086.06 2,085.04 2,085.18 8.5K
12:27 2,085.16 2,085.26 2,084.97 2,084.97 8.5K
12:28 2,085.48 2,085.48 2,083.88 2,083.88 13.4K
12:29 2,083.85 2,083.85 2,083.46 2,083.55 7.6K
12:30 2,083.47 2,083.84 2,083.47 2,083.52 21.6K
12:31 2,083.48 2,083.48 2,081.14 2,081.14 15.3K
12:32 2,080.79 2,081.25 2,079.04 2,079.04 11.4K
12:33 2,078.99 2,079.09 2,078.43 2,078.45 6.9K
12:34 2,078.42 2,078.85 2,078.29 2,078.29 11.9K
12:35 2,078.28 2,079.56 2,078.28 2,079.15 16.1K
12:36 2,079.15 2,079.18 2,077.71 2,077.71 14.9K
12:37 2,077.71 2,077.71 2,077.26 2,077.26 7.7K
12:38 2,077.28 2,078.25 2,077.28 2,078.25 19.1K
12:39 2,078.25 2,080.07 2,078.17 2,080.07 7.3K
12:40 2,080.10 2,080.25 2,080.10 2,080.13 8.9K
12:41 2,080.17 2,080.18 2,080.02 2,080.03 4.2K
12:42 2,080.02 2,080.54 2,079.97 2,080.52 6.4K
12:43 2,080.52 2,080.84 2,080.42 2,080.42 21.0K
12:44 2,080.44 2,080.55 2,079.51 2,080.07 12.0K
12:45 2,078.96 2,078.96 2,078.40 2,078.57 20.6K
12:46 2,078.38 2,079.21 2,078.38 2,079.09 10.3K
12:47 2,079.21 2,080.47 2,079.04 2,080.47 25.9K
12:48 2,080.51 2,080.51 2,080.08 2,080.08 17.8K
12:49 2,080.08 2,080.10 2,079.97 2,080.08 8.9K
12:50 2,080.05 2,080.05 2,079.67 2,079.67 10.8K
12:51 2,079.70 2,081.03 2,079.16 2,081.03 17.1K
12:52 2,081.03 2,081.10 2,079.98 2,079.98 16.7K
12:53 2,080.11 2,080.50 2,080.08 2,080.13 11.7K
12:54 2,080.13 2,080.13 2,079.26 2,079.60 6.7K
12:55 2,079.68 2,080.20 2,079.64 2,080.13 24.1K
12:56 2,079.83 2,079.83 2,079.32 2,079.32 17.7K
12:57 2,079.31 2,079.32 2,079.23 2,079.29 8.7K
12:58 2,079.31 2,080.03 2,079.18 2,079.23 11.7K
12:59 2,079.04 2,079.13 2,078.09 2,078.09 17.7K
13:00 2,078.08 2,078.65 2,077.96 2,078.27 21.6K
13:01 2,078.25 2,080.13 2,078.25 2,079.60 12.8K
13:02 2,079.58 2,079.62 2,079.35 2,079.35 12.4K
13:03 2,079.28 2,079.39 2,079.28 2,079.34 8.0K
13:04 2,079.44 2,081.40 2,079.44 2,081.33 17.8K
13:05 2,080.85 2,081.02 2,079.89 2,079.89 15.3K
13:06 2,079.89 2,079.89 2,079.08 2,079.08 23.5K
13:07 2,079.08 2,079.08 2,078.63 2,078.85 10.6K
13:08 2,078.85 2,078.95 2,078.69 2,078.70 15.2K
13:09 2,078.71 2,078.90 2,078.71 2,078.90 9.1K
13:10 2,079.13 2,079.93 2,079.13 2,079.39 13.5K
13:11 2,079.39 2,079.39 2,079.23 2,079.25 11.9K
13:12 2,079.09 2,079.91 2,079.09 2,079.91 20.0K
13:13 2,079.91 2,079.93 2,079.51 2,079.79 12.1K
13:14 2,079.81 2,080.70 2,079.81 2,080.69 10.3K
13:15 2,080.67 2,081.82 2,080.23 2,081.82 13.6K
13:16 2,081.84 2,081.84 2,081.59 2,081.59 19.6K
13:17 2,081.58 2,082.37 2,081.55 2,082.37 8.8K
13:18 2,082.37 2,082.37 2,081.94 2,081.94 19.2K
13:19 2,081.94 2,082.19 2,081.66 2,082.16 6.1K
13:20 2,082.17 2,083.00 2,082.11 2,082.54 18.1K
13:21 2,082.51 2,083.51 2,082.51 2,083.50 13.0K
13:22 2,083.50 2,083.50 2,083.44 2,083.47 6.5K
13:23 2,083.47 2,085.06 2,083.47 2,084.28 23.9K
13:24 2,084.26 2,084.72 2,084.25 2,084.64 10.4K
13:25 2,084.59 2,084.64 2,084.35 2,084.45 11.2K
13:26 2,084.47 2,084.61 2,082.71 2,082.71 26.2K
13:27 2,082.74 2,082.81 2,082.10 2,082.10 9.7K
13:28 2,082.12 2,083.54 2,081.90 2,083.39 11.8K
13:29 2,083.44 2,084.16 2,083.44 2,084.16 5.0K
13:30 2,084.18 2,084.20 2,083.09 2,083.09 18.2K
13:31 2,083.19 2,083.20 2,083.15 2,083.15 9.4K
13:32 2,083.15 2,083.53 2,083.08 2,083.09 8.8K
13:33 2,083.09 2,083.40 2,081.44 2,081.51 14.8K
13:34 2,081.55 2,082.32 2,081.55 2,082.17 10.0K
13:35 2,082.25 2,082.58 2,082.25 2,082.31 14.1K
13:36 2,082.24 2,082.26 2,081.74 2,081.74 33.8K
13:37 2,081.57 2,081.59 2,080.64 2,080.86 15.4K
13:38 2,080.86 2,080.87 2,080.73 2,080.73 13.5K
13:39 2,080.73 2,081.02 2,080.62 2,080.93 30.0K
13:40 2,080.89 2,080.89 2,079.82 2,079.82 33.2K
13:41 2,079.79 2,079.84 2,079.79 2,079.84 6.7K
13:42 2,079.84 2,079.84 2,079.45 2,079.45 5.3K
13:43 2,079.34 2,080.90 2,079.34 2,079.66 21.6K
13:44 2,079.66 2,079.82 2,079.58 2,079.82 12.6K
13:45 2,079.83 2,079.95 2,079.63 2,079.63 14.1K
13:46 2,079.46 2,079.46 2,078.04 2,078.26 38.7K
13:47 2,078.30 2,078.30 2,076.94 2,076.94 13.8K
13:48 2,076.49 2,076.50 2,075.85 2,076.15 41.4K
13:49 2,076.15 2,076.20 2,076.02 2,076.02 15.4K
13:50 2,075.95 2,076.08 2,075.12 2,076.08 24.6K
13:51 2,076.33 2,078.10 2,076.33 2,077.96 19.9K
13:52 2,077.96 2,077.96 2,077.27 2,077.27 14.4K
13:53 2,077.32 2,077.33 2,077.26 2,077.28 6.4K
13:54 2,077.24 2,077.88 2,077.24 2,077.55 18.6K
13:55 2,077.55 2,077.58 2,077.47 2,077.54 7.4K
13:56 2,077.56 2,077.88 2,077.50 2,077.88 9.3K
13:57 2,077.88 2,079.23 2,077.87 2,079.23 16.3K
13:58 2,079.23 2,079.42 2,078.87 2,078.87 7.8K
13:59 2,078.87 2,080.17 2,078.87 2,080.17 9.7K
14:00 2,080.59 2,080.67 2,080.54 2,080.67 9.1K
14:01 2,080.66 2,080.68 2,080.42 2,080.48 7.9K
14:02 2,080.50 2,080.63 2,080.49 2,080.61 6.8K
14:03 2,080.61 2,081.81 2,080.61 2,081.76 7.8K
14:04 2,081.76 2,081.97 2,081.68 2,081.90 9.8K
14:05 2,081.90 2,082.01 2,081.90 2,081.93 10.4K
14:06 2,082.11 2,082.76 2,082.10 2,082.56 15.6K
14:07 2,082.72 2,083.21 2,082.50 2,082.50 13.3K
14:08 2,082.50 2,082.50 2,082.28 2,082.28 4.3K
14:09 2,082.28 2,082.31 2,081.81 2,081.84 19.1K
14:10 2,081.84 2,082.29 2,081.68 2,082.25 12.3K
14:11 2,081.95 2,081.95 2,080.57 2,080.61 22.2K
14:12 2,080.61 2,081.74 2,080.49 2,081.74 26.4K
14:13 2,081.91 2,082.54 2,081.66 2,082.54 16.1K
14:14 2,082.48 2,084.13 2,082.45 2,084.13 19.4K
14:15 2,084.13 2,085.23 2,084.13 2,085.22 16.2K
14:16 2,085.24 2,085.97 2,085.24 2,085.63 4.7K
14:17 2,085.63 2,091.08 2,085.51 2,089.56 54.2K
14:18 2,090.83 2,090.83 2,088.33 2,088.95 18.5K
14:19 2,088.95 2,089.22 2,088.12 2,089.22 7.2K
14:20 2,089.22 2,089.53 2,089.15 2,089.53 7.3K
14:21 2,089.49 2,090.42 2,089.43 2,090.37 9.8K
14:22 2,090.37 2,090.37 2,089.38 2,089.42 21.0K
14:23 2,089.54 2,090.51 2,089.54 2,090.25 31.7K
14:24 2,090.33 2,090.55 2,089.83 2,089.90 16.8K
14:25 2,089.90 2,089.90 2,089.58 2,089.58 14.2K
14:26 2,089.58 2,089.60 2,089.06 2,089.06 8.0K
14:27 2,089.01 2,089.12 2,089.01 2,089.07 7.1K
14:28 2,089.15 2,089.38 2,088.93 2,089.38 9.0K
14:29 2,089.40 2,089.70 2,089.37 2,089.37 16.1K
14:30 2,089.34 2,089.48 2,089.15 2,089.21 29.1K
14:31 2,089.25 2,089.31 2,089.00 2,089.00 12.7K
14:32 2,088.93 2,088.93 2,087.24 2,087.28 29.4K
14:33 2,087.28 2,087.31 2,086.17 2,086.69 11.3K
14:34 2,086.68 2,086.68 2,086.40 2,086.40 32.9K
14:35 2,085.97 2,088.39 2,085.97 2,088.36 25.9K
14:36 2,088.40 2,090.09 2,088.39 2,089.49 10.2K
14:37 2,089.58 2,090.78 2,089.58 2,090.66 11.0K
14:38 2,090.69 2,091.73 2,090.69 2,091.73 17.3K
14:39 2,091.73 2,091.73 2,090.98 2,091.13 8.4K
14:40 2,091.13 2,091.63 2,091.10 2,091.63 7.6K
14:41 2,091.67 2,092.11 2,091.46 2,092.05 14.9K
14:42 2,092.09 2,092.88 2,091.94 2,092.68 11.7K
14:43 2,092.68 2,092.68 2,092.26 2,092.26 18.7K
14:44 2,092.23 2,092.36 2,091.38 2,091.49 23.3K
14:45 2,091.48 2,092.13 2,091.26 2,092.13 18.6K
14:46 2,092.12 2,092.12 2,091.78 2,091.97 16.3K
14:47 2,091.97 2,092.02 2,091.79 2,091.79 6.9K
14:48 2,091.81 2,091.81 2,090.77 2,090.84 25.3K
14:49 2,090.82 2,091.40 2,090.32 2,091.40 21.3K
14:50 2,091.41 2,092.59 2,091.41 2,091.92 17.0K
14:51 2,091.96 2,092.01 2,090.62 2,090.62 37.7K
14:52 2,090.18 2,090.18 2,088.73 2,089.41 24.1K
14:53 2,089.44 2,090.99 2,089.44 2,090.99 17.6K
14:54 2,090.97 2,091.74 2,090.69 2,091.74 14.7K
14:55 2,091.74 2,092.02 2,091.42 2,091.59 30.2K
14:56 2,091.78 2,091.94 2,091.49 2,091.61 9.8K
14:57 2,091.61 2,091.85 2,091.55 2,091.75 22.4K
14:58 2,091.95 2,092.01 2,091.21 2,091.21 11.4K
14:59 2,091.03 2,091.56 2,091.03 2,091.29 14.7K
15:00 2,091.37 2,091.37 2,090.56 2,090.56 21.8K
15:01 2,090.23 2,090.95 2,089.83 2,090.55 23.4K
15:02 2,090.50 2,091.21 2,090.47 2,091.21 37.3K
15:03 2,091.05 2,091.31 2,090.85 2,090.85 15.0K
15:04 2,090.78 2,090.78 2,090.36 2,090.64 12.8K
15:05 2,090.63 2,091.14 2,090.55 2,091.14 32.6K
15:06 2,091.14 2,091.35 2,089.24 2,089.24 32.4K
15:07 2,089.05 2,089.05 2,088.67 2,088.68 20.7K
15:08 2,088.68 2,088.68 2,087.82 2,087.82 15.1K
15:09 2,087.82 2,088.33 2,087.78 2,088.33 19.8K
15:10 2,088.31 2,089.47 2,088.31 2,089.20 20.1K
15:11 2,089.21 2,090.27 2,089.21 2,090.27 22.9K
15:12 2,090.27 2,090.86 2,090.25 2,090.86 18.8K
15:13 2,090.86 2,091.04 2,090.74 2,091.04 14.7K
15:14 2,091.00 2,091.15 2,090.80 2,091.14 17.4K
15:15 2,091.34 2,091.82 2,091.34 2,091.70 18.1K
15:16 2,091.65 2,094.43 2,091.64 2,094.43 37.9K
15:17 2,093.99 2,094.11 2,093.96 2,093.96 17.1K
15:18 2,094.08 2,095.18 2,094.08 2,094.68 18.1K
15:19 2,094.77 2,095.06 2,094.73 2,094.73 41.3K
15:20 2,094.45 2,094.76 2,093.98 2,093.98 24.9K
15:21 2,094.00 2,094.00 2,092.66 2,092.66 37.6K
15:22 2,092.64 2,092.64 2,091.33 2,091.87 25.2K
15:23 2,091.84 2,092.18 2,091.79 2,091.79 33.3K
15:24 2,091.89 2,092.68 2,091.89 2,092.58 27.7K
15:25 2,092.58 2,093.30 2,092.56 2,093.30 29.6K
15:26 2,093.29 2,093.35 2,091.46 2,091.46 38.9K
15:27 2,091.38 2,091.95 2,091.38 2,091.95 18.4K
15:28 2,091.86 2,091.95 2,091.56 2,091.62 18.5K
15:29 2,091.84 2,092.01 2,091.70 2,091.78 17.0K
15:30 2,091.75 2,091.85 2,090.38 2,090.41 41.4K
15:31 2,091.27 2,092.67 2,091.27 2,092.63 35.0K
15:32 2,093.39 2,093.41 2,092.90 2,093.14 21.8K
15:33 2,093.12 2,093.12 2,091.29 2,091.43 62.9K
15:34 2,091.36 2,091.36 2,089.85 2,089.85 39.3K
15:35 2,089.85 2,089.85 2,089.51 2,089.54 34.9K
15:36 2,089.54 2,089.54 2,089.33 2,089.34 20.2K
15:37 2,088.83 2,089.54 2,088.82 2,089.49 19.9K
15:38 2,089.49 2,089.56 2,089.04 2,089.04 75.1K
15:39 2,089.04 2,089.71 2,088.96 2,089.71 73.5K
15:40 2,090.37 2,090.48 2,090.23 2,090.23 37.8K
15:41 2,090.23 2,090.55 2,090.17 2,090.32 28.6K
15:42 2,090.44 2,090.44 2,090.04 2,090.27 34.1K
15:43 2,090.49 2,090.49 2,089.60 2,089.60 42.0K
15:44 2,089.64 2,089.64 2,088.17 2,088.22 82.4K
15:45 2,088.19 2,088.19 2,086.83 2,086.83 45.8K
15:46 2,086.91 2,088.21 2,086.90 2,088.21 59.9K
15:47 2,088.18 2,089.28 2,088.18 2,089.01 42.9K
15:48 2,089.28 2,089.33 2,087.54 2,087.54 43.3K
15:49 2,087.06 2,088.44 2,087.06 2,088.44 47.1K
15:50 2,089.16 2,089.16 2,088.30 2,089.12 88.5K
15:51 2,089.24 2,089.53 2,088.91 2,088.99 62.1K
15:52 2,088.99 2,089.55 2,088.99 2,089.23 72.3K
15:53 2,089.14 2,090.64 2,089.06 2,090.64 74.6K
15:54 2,090.67 2,090.83 2,088.74 2,088.74 122.0K
15:55 2,087.46 2,087.46 2,083.49 2,084.97 151.0K
15:56 2,085.77 2,085.95 2,083.95 2,083.95 138.5K
15:57 2,083.42 2,084.68 2,082.96 2,084.14 220.6K
15:58 2,084.13 2,085.07 2,084.02 2,084.93 206.9K
15:59 2,084.85 2,084.99 2,083.42 2,083.51 2,995.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,067.07 2,107.59 2,067.07 2,102.18 9.3M
2025-09-25 2,074.80 2,079.02 2,021.25 2,065.93 8.6M
2025-09-24 2,106.11 2,123.94 2,075.12 2,083.51 11.2M
2025-09-23 2,119.53 2,119.99 2,074.24 2,081.57 10.2M
2025-09-22 2,069.35 2,117.94 2,053.86 2,116.83 10.1M
2025-09-19 2,078.20 2,083.40 2,055.05 2,075.03 38.8M
2025-09-18 2,010.79 2,091.04 2,010.79 2,076.39 13.9M
2025-09-17 2,021.64 2,042.24 1,994.21 2,005.84 11.3M
2025-09-16 2,042.92 2,050.17 2,011.65 2,021.10 9.7M
2025-09-15 2,022.88 2,048.18 2,016.92 2,045.11 11.4M
2025-09-12 2,045.30 2,056.41 2,019.15 2,019.73 9.8M
2025-09-11 2,044.80 2,079.79 2,044.80 2,051.41 11.5M
2025-09-10 1,972.34 2,044.00 1,972.34 2,035.13 13.6M
2025-09-09 1,983.90 1,983.90 1,953.18 1,965.88 10.3M
2025-09-08 1,982.74 1,996.95 1,971.55 1,980.34 12.5M
2025-09-05 2,001.71 2,010.64 1,928.19 1,974.35 11.7M
2025-09-04 1,974.93 1,999.97 1,964.07 1,999.32 13.7M
2025-09-03 1,972.53 1,984.57 1,959.84 1,971.96 13.3M
2025-09-02 1,965.40 1,971.54 1,921.02 1,969.72 14.9M
2025-08-29 2,022.08 2,022.08 1,960.72 1,982.80 11.0M
2025-08-28 2,005.19 2,027.94 2,003.49 2,022.90 10.1M
2025-08-27 2,000.43 2,013.48 1,990.12 1,998.96 10.6M
2025-08-26 1,969.75 2,003.49 1,969.75 2,001.53 14.8M
2025-08-25 1,971.68 1,987.94 1,966.46 1,969.48 12.3M
2025-08-22 1,968.70 2,008.73 1,964.63 1,972.38 12.5M
2025-08-21 1,942.78 1,960.82 1,940.75 1,958.90 12.0M
2025-08-20 1,952.48 1,952.48 1,904.36 1,943.32 14.9M
2025-08-19 1,977.49 1,977.66 1,951.55 1,959.10 10.9M
2025-08-18 1,957.92 1,978.20 1,953.44 1,977.90 9.9M
2025-08-15 1,962.33 1,969.66 1,931.03 1,959.96 12.3M
2025-08-14 1,984.18 1,988.83 1,959.98 1,960.89 14.6M
2025-08-13 2,026.31 2,050.88 1,947.96 1,989.78 19.2M
2025-08-12 1,974.92 2,022.09 1,970.49 2,020.53 12.0M
2025-08-11 1,974.84 1,982.69 1,952.06 1,969.31 14.9M
2025-08-08 1,987.86 1,995.54 1,966.59 1,973.89 12.4M
2025-08-07 1,995.25 2,005.86 1,972.10 1,985.17 12.6M
2025-08-06 1,983.35 1,994.51 1,963.41 1,985.91 17.3M
2025-08-05 2,007.34 2,025.09 1,964.58 1,982.93 16.4M
2025-08-04 1,989.96 2,007.55 1,969.26 1,985.52 19.4M
2025-08-01 2,008.73 2,008.73 1,926.26 1,978.50 47.3M
2025-07-31 2,076.38 2,114.89 2,042.66 2,060.75 19.1M
2025-07-30 2,069.57 2,079.71 2,056.91 2,069.32 16.5M
2025-07-29 2,071.69 2,084.60 2,048.64 2,062.78 12.5M
2025-07-28 2,084.72 2,088.55 2,055.25 2,064.26 12.5M
2025-07-25 1,980.67 2,089.48 1,980.67 2,086.85 12.9M
2025-07-24 1,954.01 1,973.03 1,952.75 1,967.00 10.0M
2025-07-23 1,920.18 1,954.71 1,920.18 1,954.71 11.5M
2025-07-22 1,915.37 1,915.37 1,851.42 1,908.09 11.3M
2025-07-21 1,940.94 1,945.39 1,916.75 1,917.37 10.9M
2025-07-18 1,926.29 1,947.45 1,924.90 1,939.75 16.5M
2025-07-17 1,896.84 1,929.65 1,896.84 1,923.79 13.6M
2025-07-16 1,886.92 1,900.00 1,865.22 1,897.44 11.5M
2025-07-15 1,906.61 1,912.56 1,878.60 1,884.21 10.7M
2025-07-14 1,883.89 1,904.93 1,876.16 1,896.15 9.2M
2025-07-11 1,870.65 1,892.10 1,863.56 1,884.04 8.1M
2025-07-10 1,871.80 1,881.46 1,838.74 1,874.01 11.4M
2025-07-09 1,864.77 1,876.04 1,855.26 1,873.07 8.0M
2025-07-08 1,883.63 1,883.63 1,830.43 1,854.49 12.1M
2025-07-07 1,883.99 1,895.56 1,867.29 1,882.31 10.7M
2025-07-03 1,846.31 1,889.62 1,845.99 1,885.65 7.3M
2025-07-02 1,811.90 1,846.82 1,811.90 1,845.81 10.4M
2025-07-01 1,839.53 1,844.03 1,793.81 1,825.86 15.1M
2025-06-30 1,854.01 1,856.60 1,823.95 1,845.79 11.2M
2025-06-27 1,833.45 1,858.53 1,819.25 1,853.00 20.7M
2025-06-26 1,800.99 1,830.58 1,800.99 1,826.67 10.3M
2025-06-25 1,806.09 1,819.11 1,793.54 1,799.97 11.0M
2025-06-24 1,786.55 1,812.21 1,784.33 1,806.31 15.0M
2025-06-23 1,755.56 1,779.56 1,743.23 1,776.96 47.5M
2025-06-20 1,753.48 1,775.25 1,745.60 1,756.43 33.7M
2025-06-18 1,750.66 1,778.40 1,748.92 1,752.15 13.1M
2025-06-17 1,748.73 1,763.28 1,739.82 1,747.27 12.1M
2025-06-16 1,748.86 1,783.31 1,748.86 1,761.99 15.1M
2025-06-13 1,732.43 1,748.47 1,718.22 1,737.86 8.5M
2025-06-12 1,731.89 1,750.23 1,724.50 1,746.23 10.7M
2025-06-11 1,710.12 1,740.93 1,698.39 1,740.54 17.8M
2025-06-10 1,733.51 1,736.29 1,674.43 1,706.29 10.5M
2025-06-09 1,756.72 1,761.15 1,729.19 1,731.60 12.0M
2025-06-06 1,740.59 1,757.91 1,737.91 1,756.21 10.5M
2025-06-05 1,735.29 1,746.27 1,718.47 1,733.89 8.1M
2025-06-04 1,730.08 1,744.43 1,727.37 1,729.75 9.9M
2025-06-03 1,679.79 1,734.04 1,679.79 1,728.57 12.7M
2025-06-02 1,674.07 1,679.96 1,642.34 1,678.02 9.2M
2025-05-30 1,669.08 1,678.63 1,650.94 1,676.81 12.5M
2025-05-29 1,678.76 1,684.41 1,656.80 1,670.80 11.2M
2025-05-28 1,689.09 1,691.97 1,666.80 1,670.99 11.5M
2025-05-27 1,653.92 1,691.01 1,653.92 1,688.37 16.7M
2025-05-23 1,619.55 1,653.29 1,603.61 1,646.27 13.9M
2025-05-22 1,638.37 1,638.92 1,596.21 1,624.75 12.5M
2025-05-21 1,668.65 1,684.80 1,646.59 1,650.84 10.7M
2025-05-20 1,675.16 1,686.80 1,671.34 1,675.65 8.1M
2025-05-19 1,658.60 1,676.89 1,650.53 1,673.50 8.8M
2025-05-16 1,662.20 1,680.42 1,653.10 1,678.56 9.7M
2025-05-15 1,660.89 1,665.99 1,649.99 1,659.76 10.5M
2025-05-14 1,668.53 1,687.01 1,664.03 1,667.09 13.9M
2025-05-13 1,626.46 1,675.36 1,626.46 1,665.64 15.1M
2025-05-12 1,589.18 1,640.19 1,589.18 1,624.65 14.9M
2025-05-09 1,577.82 1,586.50 1,559.26 1,574.32 10.3M
2025-05-08 1,568.33 1,597.50 1,562.20 1,576.93 11.5M
2025-05-07 1,544.51 1,559.99 1,531.67 1,551.83 11.8M
2025-05-06 1,540.29 1,554.41 1,532.37 1,539.58 10.4M
2025-05-05 1,537.00 1,558.41 1,533.93 1,551.76 14.1M
2025-05-02 1,529.48 1,560.15 1,527.93 1,545.00 19.0M
2025-05-01 1,489.06 1,537.20 1,484.51 1,510.87 17.4M
2025-04-30 1,400.78 1,430.89 1,373.82 1,427.01 12.1M
2025-04-29 1,420.65 1,437.10 1,409.13 1,432.52 9.5M
2025-04-28 1,419.72 1,440.29 1,401.18 1,423.24 9.9M
2025-04-25 1,402.11 1,431.87 1,402.00 1,419.81 10.1M
2025-04-24 1,345.19 1,402.29 1,342.63 1,396.26 11.0M
2025-04-23 1,349.46 1,391.24 1,341.54 1,346.36 10.5M
2025-04-22 1,277.52 1,310.49 1,272.58 1,299.26 10.9M
2025-04-21 1,311.38 1,311.38 1,247.78 1,262.32 10.2M
2025-04-17 1,326.47 1,334.66 1,305.62 1,319.42 12.7M
2025-04-16 1,326.89 1,341.95 1,302.58 1,322.88 10.1M
2025-04-15 1,342.73 1,357.36 1,337.23 1,345.38 11.5M
2025-04-14 1,345.94 1,356.51 1,320.30 1,341.74 10.5M
2025-04-11 1,301.40 1,333.82 1,282.53 1,328.19 13.1M
2025-04-10 1,318.49 1,335.12 1,268.58 1,302.45 13.6M
2025-04-09 1,209.72 1,362.92 1,202.92 1,349.79 20.2M
2025-04-08 1,240.65 1,286.29 1,199.69 1,217.47 14.8M
2025-04-07 1,190.37 1,265.29 1,138.85 1,220.23 21.4M
2025-04-04 1,235.54 1,235.54 1,149.42 1,199.23 22.4M
2025-04-03 1,341.87 1,341.87 1,252.15 1,261.09 16.0M
2025-04-02 1,292.29 1,350.11 1,283.76 1,349.42 10.5M
2025-04-01 1,290.71 1,315.39 1,279.16 1,314.19 11.7M
2025-03-31 1,289.78 1,298.96 1,247.88 1,296.42 13.4M
2025-03-28 1,319.98 1,323.60 1,287.08 1,299.18 10.9M
2025-03-27 1,336.69 1,339.93 1,312.35 1,321.44 10.6M
2025-03-26 1,405.81 1,405.81 1,344.27 1,348.59 10.5M
2025-03-25 1,422.34 1,426.65 1,396.62 1,408.87 9.7M
2025-03-24 1,370.98 1,428.24 1,370.98 1,423.66 12.9M
2025-03-21 1,389.10 1,389.10 1,357.86 1,365.90 55.5M
2025-03-20 1,383.62 1,408.78 1,374.95 1,390.48 10.2M
2025-03-19 1,360.71 1,404.80 1,354.17 1,393.89 11.6M
2025-03-18 1,365.25 1,367.15 1,348.08 1,355.10 10.5M
2025-03-17 1,349.11 1,388.36 1,341.33 1,376.17 11.2M
2025-03-14 1,316.41 1,355.73 1,316.41 1,352.22 12.3M
2025-03-13 1,318.63 1,323.81 1,289.84 1,302.23 11.0M
2025-03-12 1,320.26 1,348.70 1,307.24 1,321.05 15.3M
2025-03-11 1,269.59 1,326.31 1,267.04 1,300.91 19.8M
2025-03-10 1,298.77 1,298.77 1,252.50 1,267.92 24.7M
2025-03-07 1,304.63 1,319.10 1,268.20 1,306.31 18.6M
2025-03-06 1,325.83 1,331.95 1,293.93 1,304.90 15.4M
2025-03-05 1,336.21 1,360.43 1,325.68 1,355.95 15.8M
2025-03-04 1,343.62 1,369.27 1,297.86 1,331.91 18.9M
2025-03-03 1,409.29 1,422.36 1,346.89 1,356.39 15.5M
2025-02-28 1,386.12 1,407.94 1,373.44 1,406.18 20.2M
2025-02-27 1,435.41 1,444.26 1,386.54 1,388.39 15.5M
2025-02-26 1,419.64 1,465.32 1,419.64 1,437.02 15.4M
2025-02-25 1,381.74 1,423.95 1,360.78 1,406.84 18.4M
2025-02-24 1,422.12 1,433.36 1,380.79 1,382.18 17.6M
2025-02-21 1,491.22 1,522.43 1,415.99 1,420.82 21.4M
2025-02-20 1,547.43 1,555.08 1,467.27 1,485.89 17.6M
2025-02-19 1,500.45 1,522.68 1,490.66 1,518.88 15.3M
2025-02-18 1,490.47 1,507.67 1,482.78 1,505.73 20.0M
2025-02-14 1,509.75 1,515.76 1,476.40 1,488.47 14.9M
2025-02-13 1,538.52 1,546.39 1,486.43 1,508.19 16.9M
2025-02-12 1,561.25 1,561.25 1,529.59 1,532.41 12.4M
2025-02-11 1,628.29 1,628.29 1,571.53 1,582.24 9.0M
2025-02-10 1,627.96 1,637.21 1,618.21 1,630.49 6.9M
2025-02-07 1,634.20 1,657.51 1,621.82 1,624.63 9.6M
2025-02-06 1,581.59 1,631.22 1,581.59 1,631.20 12.8M
2025-02-05 1,562.36 1,605.65 1,562.36 1,576.57 10.1M
2025-02-04 1,566.97 1,585.47 1,553.88 1,561.63 9.3M
2025-02-03 1,589.45 1,589.45 1,537.58 1,566.58 9.1M
2025-01-31 1,604.45 1,623.45 1,578.30 1,594.07 11.6M
2025-01-30 1,577.57 1,610.95 1,570.76 1,599.57 9.9M
2025-01-29 1,549.33 1,587.59 1,545.72 1,559.87 12.5M
2025-01-28 1,568.73 1,569.36 1,525.86 1,542.46 15.1M
2025-01-27 1,797.22 1,797.22 1,529.84 1,532.27 22.1M
2025-01-24 1,810.95 1,819.65 1,787.30 1,806.68 8.9M
2025-01-23 1,805.30 1,816.13 1,786.07 1,802.41 9.7M
2025-01-22 1,807.99 1,829.14 1,803.04 1,811.40 9.5M
2025-01-21 1,734.06 1,798.67 1,734.06 1,797.25 16.5M
2025-01-17 1,717.15 1,732.82 1,712.20 1,718.00 15.2M
2025-01-16 1,694.29 1,719.63 1,690.70 1,713.25 10.0M
2025-01-15 1,680.58 1,702.88 1,678.44 1,691.37 9.4M
2025-01-14 1,618.06 1,657.92 1,614.61 1,651.32 11.0M
2025-01-13 1,592.60 1,604.30 1,572.72 1,602.63 11.0M
2025-01-10 1,608.48 1,608.48 1,578.94 1,595.25 10.3M
2025-01-08 1,623.00 1,624.93 1,585.24 1,609.88 10.3M
2025-01-07 1,650.61 1,656.44 1,596.04 1,626.25 9.6M
2025-01-06 1,641.80 1,671.52 1,641.80 1,648.04 8.0M
2025-01-03 1,589.47 1,639.22 1,589.47 1,638.82 7.5M
2025-01-02 1,585.97 1,608.66 1,575.81 1,589.03 8.0M