DJ Home Construction

DJUSHB
🏛️ usa →
2,634.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,598.84 2,614.56 2,598.84 2,610.53 87.9K
09:31 2,608.42 2,609.06 2,604.04 2,604.65 15.1K
09:32 2,604.65 2,604.68 2,602.24 2,602.24 7.4K
09:33 2,605.57 2,605.57 2,600.43 2,602.90 9.9K
09:34 2,604.36 2,604.63 2,602.36 2,603.02 6.9K
09:35 2,603.02 2,603.02 2,600.26 2,600.26 8.7K
09:36 2,600.86 2,606.68 2,600.86 2,606.41 16.5K
09:37 2,605.62 2,605.62 2,600.21 2,600.21 17.6K
09:38 2,600.14 2,603.84 2,600.14 2,602.57 6.2K
09:39 2,601.32 2,604.53 2,601.32 2,604.43 5.4K
09:40 2,604.43 2,605.09 2,598.70 2,599.48 18.9K
09:41 2,598.40 2,602.58 2,598.40 2,601.88 16.4K
09:42 2,601.88 2,606.64 2,601.88 2,606.64 10.3K
09:43 2,606.42 2,607.20 2,606.01 2,606.39 8.3K
09:44 2,606.39 2,607.86 2,606.01 2,607.86 7.9K
09:45 2,607.61 2,607.67 2,607.24 2,607.67 4.9K
09:46 2,607.67 2,610.93 2,607.59 2,610.93 10.7K
09:47 2,610.77 2,617.60 2,610.77 2,617.60 39.1K
09:48 2,617.52 2,618.25 2,616.87 2,617.74 8.7K
09:49 2,617.74 2,618.07 2,615.22 2,615.22 41.5K
09:50 2,616.60 2,618.18 2,616.21 2,618.18 18.7K
09:51 2,617.73 2,617.73 2,616.29 2,616.68 9.6K
09:52 2,616.68 2,616.68 2,614.82 2,614.89 11.9K
09:53 2,614.87 2,615.88 2,614.87 2,615.69 14.0K
09:54 2,615.62 2,617.85 2,615.62 2,617.84 6.4K
09:55 2,617.84 2,619.83 2,617.52 2,619.83 8.6K
09:56 2,620.10 2,620.10 2,618.73 2,619.22 5.3K
09:57 2,619.63 2,622.97 2,619.63 2,622.97 14.7K
09:58 2,622.73 2,623.23 2,622.49 2,622.95 11.7K
09:59 2,622.95 2,623.13 2,622.67 2,623.03 5.4K
10:00 2,622.56 2,625.20 2,622.45 2,624.17 19.8K
10:01 2,624.15 2,624.15 2,618.34 2,618.40 24.7K
10:02 2,618.50 2,618.50 2,615.06 2,615.50 27.0K
10:03 2,615.33 2,615.85 2,612.18 2,612.45 35.8K
10:04 2,612.08 2,614.02 2,612.08 2,613.86 26.1K
10:05 2,613.84 2,613.90 2,613.14 2,613.14 12.4K
10:06 2,613.14 2,613.19 2,611.81 2,612.69 17.9K
10:07 2,612.75 2,612.75 2,611.11 2,611.11 10.9K
10:08 2,611.55 2,614.17 2,610.95 2,613.85 19.5K
10:09 2,613.01 2,613.10 2,610.95 2,613.10 18.4K
10:10 2,613.10 2,614.48 2,612.89 2,614.32 11.4K
10:11 2,614.32 2,617.71 2,614.32 2,617.71 19.9K
10:12 2,617.66 2,619.80 2,617.66 2,619.75 9.8K
10:13 2,621.20 2,621.20 2,619.58 2,619.80 8.5K
10:14 2,619.80 2,619.80 2,618.38 2,618.38 11.7K
10:15 2,618.18 2,618.18 2,616.35 2,616.47 8.6K
10:16 2,615.93 2,617.51 2,615.93 2,616.35 7.6K
10:17 2,616.35 2,617.80 2,615.78 2,617.80 10.3K
10:18 2,617.01 2,617.12 2,616.43 2,617.12 5.9K
10:19 2,616.08 2,616.08 2,615.49 2,615.89 8.2K
10:20 2,616.24 2,616.24 2,615.19 2,616.02 7.2K
10:21 2,616.82 2,618.54 2,616.82 2,618.52 6.7K
10:22 2,618.52 2,618.88 2,618.52 2,618.88 7.9K
10:23 2,618.88 2,619.79 2,618.88 2,619.79 10.4K
10:24 2,619.94 2,619.94 2,618.74 2,618.83 7.8K
10:25 2,618.80 2,619.32 2,618.49 2,618.90 5.9K
10:26 2,618.90 2,622.37 2,618.90 2,622.37 13.4K
10:27 2,621.67 2,621.68 2,621.21 2,621.68 5.9K
10:28 2,621.68 2,623.25 2,621.68 2,622.89 12.6K
10:29 2,622.92 2,624.38 2,622.92 2,624.28 8.3K
10:30 2,624.59 2,624.73 2,623.38 2,623.38 12.4K
10:31 2,623.33 2,623.74 2,622.69 2,622.69 14.5K
10:32 2,622.93 2,623.02 2,622.25 2,623.02 11.0K
10:33 2,622.78 2,623.91 2,622.61 2,623.91 6.2K
10:34 2,624.05 2,626.17 2,624.01 2,626.17 17.8K
10:35 2,626.41 2,626.58 2,625.96 2,625.96 7.2K
10:36 2,625.99 2,626.50 2,625.14 2,625.14 14.8K
10:37 2,625.14 2,625.72 2,624.20 2,625.72 13.0K
10:38 2,625.72 2,629.04 2,625.06 2,628.75 21.3K
10:39 2,628.75 2,628.75 2,627.91 2,628.41 5.6K
10:40 2,628.35 2,628.35 2,627.26 2,627.38 6.8K
10:41 2,627.38 2,627.38 2,625.47 2,625.47 7.4K
10:42 2,625.47 2,626.21 2,625.47 2,626.21 4.4K
10:43 2,626.27 2,626.27 2,625.64 2,625.64 3.2K
10:44 2,625.33 2,625.33 2,621.86 2,621.86 9.3K
10:45 2,622.05 2,622.90 2,621.75 2,621.75 8.5K
10:46 2,621.75 2,621.75 2,620.31 2,620.31 5.9K
10:47 2,620.20 2,620.57 2,620.05 2,620.23 4.6K
10:48 2,620.23 2,620.37 2,619.04 2,619.04 7.0K
10:49 2,618.71 2,619.93 2,618.71 2,619.22 7.3K
10:50 2,618.01 2,618.14 2,615.20 2,615.20 7.4K
10:51 2,614.89 2,615.50 2,614.65 2,615.50 5.6K
10:52 2,615.34 2,616.19 2,615.34 2,615.99 3.3K
10:53 2,616.03 2,616.12 2,615.91 2,615.98 5.4K
10:54 2,615.98 2,615.98 2,615.74 2,615.74 1.9K
10:55 2,615.74 2,618.16 2,615.74 2,617.97 13.2K
10:56 2,617.97 2,617.97 2,616.61 2,616.94 7.7K
10:57 2,616.84 2,617.18 2,616.47 2,616.92 3.9K
10:58 2,616.92 2,617.81 2,616.92 2,617.81 12.7K
10:59 2,617.81 2,618.80 2,617.71 2,618.38 8.1K
11:00 2,618.58 2,619.56 2,618.58 2,619.56 6.7K
11:01 2,619.56 2,620.93 2,619.30 2,620.72 7.0K
11:02 2,620.93 2,621.42 2,620.62 2,621.42 3.9K
11:03 2,621.37 2,621.71 2,621.02 2,621.48 14.6K
11:04 2,621.22 2,621.36 2,620.52 2,620.81 9.3K
11:05 2,621.15 2,621.66 2,621.15 2,621.66 6.7K
11:06 2,621.66 2,621.66 2,620.97 2,621.41 9.6K
11:07 2,621.43 2,622.75 2,621.43 2,622.75 10.2K
11:08 2,622.75 2,624.01 2,622.75 2,623.80 6.5K
11:09 2,623.85 2,623.85 2,622.85 2,623.50 10.4K
11:10 2,623.50 2,623.70 2,623.36 2,623.70 3.7K
11:11 2,623.70 2,624.11 2,622.65 2,622.65 8.1K
11:12 2,622.02 2,622.25 2,621.42 2,621.81 6.6K
11:13 2,621.81 2,621.91 2,621.74 2,621.81 2.3K
11:14 2,621.81 2,621.83 2,620.31 2,620.89 18.7K
11:15 2,620.89 2,620.89 2,620.47 2,620.47 2.7K
11:16 2,620.52 2,621.45 2,620.44 2,621.45 6.9K
11:17 2,621.45 2,621.76 2,621.36 2,621.69 4.4K
11:18 2,621.63 2,623.03 2,621.63 2,622.95 8.4K
11:19 2,622.95 2,624.80 2,622.95 2,624.80 13.3K
11:20 2,624.56 2,625.70 2,624.56 2,625.70 3.8K
11:21 2,625.68 2,626.95 2,625.03 2,626.95 14.9K
11:22 2,627.27 2,627.38 2,627.06 2,627.31 5.2K
11:23 2,627.75 2,628.46 2,627.75 2,628.16 10.3K
11:24 2,628.16 2,628.16 2,627.78 2,628.02 12.8K
11:25 2,628.38 2,629.68 2,628.38 2,629.51 10.7K
11:26 2,629.76 2,631.27 2,629.76 2,631.07 13.2K
11:27 2,631.05 2,631.43 2,631.05 2,631.43 4.9K
11:28 2,631.43 2,633.73 2,631.43 2,633.54 15.6K
11:29 2,634.09 2,635.68 2,634.09 2,635.68 15.7K
11:30 2,635.95 2,640.71 2,635.79 2,640.29 14.1K
11:31 2,641.07 2,641.07 2,640.47 2,640.90 14.9K
11:32 2,641.11 2,641.34 2,640.56 2,640.95 19.8K
11:33 2,640.83 2,640.83 2,637.24 2,637.24 28.9K
11:34 2,636.91 2,637.32 2,636.22 2,636.22 19.0K
11:35 2,636.82 2,637.30 2,636.76 2,636.87 21.2K
11:36 2,636.90 2,636.97 2,635.98 2,636.97 17.0K
11:37 2,636.90 2,636.90 2,634.29 2,634.41 11.0K
11:38 2,634.41 2,634.78 2,634.06 2,634.14 5.9K
11:39 2,634.14 2,634.14 2,633.50 2,634.10 13.9K
11:40 2,633.94 2,634.00 2,632.18 2,632.58 15.3K
11:41 2,633.60 2,634.14 2,633.22 2,633.61 8.2K
11:42 2,633.61 2,633.66 2,633.39 2,633.66 12.1K
11:43 2,633.66 2,634.13 2,633.54 2,633.98 5.1K
11:44 2,634.71 2,634.79 2,634.54 2,634.79 6.0K
11:45 2,634.79 2,634.79 2,632.34 2,632.37 20.0K
11:46 2,632.37 2,632.37 2,631.61 2,631.70 10.0K
11:47 2,631.70 2,633.01 2,631.70 2,633.01 14.2K
11:48 2,633.20 2,633.86 2,633.20 2,633.85 6.4K
11:49 2,633.91 2,633.91 2,632.51 2,632.51 7.5K
11:50 2,632.51 2,632.51 2,631.70 2,632.34 12.8K
11:51 2,632.20 2,632.48 2,632.17 2,632.32 8.9K
11:52 2,632.32 2,632.35 2,631.39 2,631.85 16.8K
11:53 2,631.85 2,631.85 2,631.23 2,631.23 11.4K
11:54 2,631.50 2,632.08 2,631.50 2,632.08 10.4K
11:55 2,632.08 2,632.20 2,631.67 2,631.67 4.5K
11:56 2,631.94 2,632.77 2,631.94 2,632.54 9.2K
11:57 2,632.54 2,632.88 2,632.35 2,632.46 6.3K
11:58 2,632.46 2,632.94 2,631.26 2,631.48 12.0K
11:59 2,631.63 2,631.63 2,631.45 2,631.55 2.2K
12:00 2,631.55 2,631.74 2,630.41 2,631.11 19.9K
12:01 2,631.31 2,631.31 2,630.48 2,630.67 8.1K
12:02 2,630.67 2,632.34 2,630.52 2,631.89 12.8K
12:03 2,631.83 2,631.94 2,631.05 2,631.06 9.4K
12:04 2,631.06 2,631.69 2,630.90 2,631.69 4.0K
12:05 2,631.83 2,632.24 2,631.72 2,632.24 5.9K
12:06 2,632.24 2,632.80 2,632.24 2,632.45 4.8K
12:07 2,632.45 2,632.67 2,631.84 2,631.84 4.3K
12:08 2,631.75 2,631.75 2,630.41 2,631.27 26.1K
12:09 2,631.27 2,631.42 2,631.22 2,631.38 7.1K
12:10 2,631.38 2,631.38 2,629.54 2,630.04 28.3K
12:11 2,630.04 2,630.35 2,629.73 2,630.03 5.6K
12:12 2,630.06 2,630.72 2,629.94 2,630.72 8.0K
12:13 2,630.72 2,630.88 2,630.52 2,630.52 2.6K
12:14 2,630.52 2,632.25 2,630.52 2,632.12 22.3K
12:15 2,632.18 2,635.08 2,632.18 2,635.01 12.6K
12:16 2,635.01 2,635.94 2,635.01 2,635.94 4.5K
12:17 2,635.94 2,636.13 2,634.27 2,634.58 15.1K
12:18 2,634.58 2,634.83 2,633.52 2,633.96 8.6K
12:19 2,633.96 2,634.32 2,633.96 2,634.18 1.6K
12:20 2,634.18 2,635.68 2,634.18 2,635.68 7.3K
12:21 2,636.22 2,636.79 2,635.33 2,636.79 7.8K
12:22 2,636.79 2,637.66 2,636.79 2,637.40 5.2K
12:23 2,637.40 2,637.63 2,637.40 2,637.51 5.4K
12:24 2,637.51 2,638.40 2,637.34 2,638.40 5.7K
12:25 2,638.40 2,638.40 2,637.94 2,638.07 6.0K
12:26 2,638.07 2,638.64 2,637.05 2,637.05 12.7K
12:27 2,637.05 2,638.78 2,637.05 2,638.50 10.6K
12:28 2,638.50 2,638.50 2,636.59 2,636.59 13.4K
12:29 2,636.59 2,637.33 2,636.59 2,636.59 5.7K
12:30 2,636.72 2,637.61 2,636.72 2,637.35 4.3K
12:31 2,637.23 2,637.35 2,635.91 2,635.91 8.7K
12:32 2,635.53 2,636.10 2,635.43 2,635.88 6.5K
12:33 2,635.05 2,635.30 2,634.84 2,635.18 5.1K
12:34 2,635.18 2,636.57 2,635.18 2,636.57 7.4K
12:35 2,636.54 2,636.54 2,635.97 2,636.14 3.4K
12:36 2,636.28 2,636.28 2,635.50 2,635.97 11.8K
12:37 2,636.05 2,636.21 2,635.97 2,636.05 13.0K
12:38 2,636.05 2,636.05 2,635.25 2,635.25 19.2K
12:39 2,635.25 2,635.37 2,634.80 2,635.37 7.8K
12:40 2,635.74 2,636.83 2,635.45 2,636.59 15.1K
12:41 2,636.59 2,636.94 2,636.59 2,636.90 5.8K
12:42 2,636.92 2,637.33 2,636.48 2,637.33 11.4K
12:43 2,637.33 2,637.50 2,635.40 2,635.40 10.2K
12:44 2,635.39 2,636.07 2,635.39 2,635.71 7.3K
12:45 2,635.71 2,635.88 2,635.64 2,635.79 4.4K
12:46 2,635.57 2,635.57 2,634.39 2,634.89 10.3K
12:47 2,634.89 2,634.91 2,634.49 2,634.61 4.6K
12:48 2,634.41 2,635.38 2,633.93 2,635.38 10.4K
12:49 2,635.38 2,635.47 2,635.24 2,635.47 2.4K
12:50 2,635.23 2,635.23 2,633.94 2,633.94 5.9K
12:51 2,633.84 2,633.84 2,632.79 2,632.86 8.1K
12:52 2,632.86 2,633.38 2,632.86 2,633.12 6.5K
12:53 2,632.93 2,632.99 2,632.45 2,632.99 3.8K
12:54 2,632.99 2,633.25 2,632.98 2,633.13 2.9K
12:55 2,633.03 2,633.03 2,632.37 2,632.44 5.4K
12:56 2,632.13 2,632.19 2,631.58 2,631.58 8.1K
12:57 2,631.67 2,632.04 2,631.27 2,631.48 33.4K
12:58 2,631.16 2,631.62 2,631.08 2,631.45 15.2K
12:59 2,631.78 2,632.41 2,631.54 2,632.41 17.5K
13:00 2,632.21 2,632.26 2,631.98 2,632.12 2.8K
13:01 2,632.10 2,632.30 2,632.00 2,632.30 6.9K
13:02 2,632.50 2,633.12 2,632.38 2,633.12 9.2K
13:03 2,633.16 2,635.37 2,633.16 2,635.11 14.4K
13:04 2,635.11 2,635.64 2,635.08 2,635.27 4.5K
13:05 2,635.64 2,638.48 2,635.64 2,638.48 15.9K
13:06 2,638.42 2,639.30 2,638.42 2,638.84 8.7K
13:07 2,638.84 2,638.84 2,637.41 2,637.83 31.6K
13:08 2,637.46 2,637.53 2,637.16 2,637.53 19.6K
13:09 2,637.53 2,637.59 2,637.04 2,637.16 2.5K
13:10 2,637.16 2,637.16 2,636.54 2,636.54 10.8K
13:11 2,636.27 2,636.42 2,635.22 2,635.42 8.7K
13:12 2,635.64 2,636.90 2,635.64 2,636.79 10.0K
13:13 2,636.79 2,636.93 2,635.86 2,635.86 4.2K
13:14 2,635.86 2,636.37 2,635.75 2,635.78 5.5K
13:15 2,635.88 2,637.03 2,635.88 2,637.03 8.2K
13:16 2,637.03 2,637.56 2,636.70 2,636.70 13.1K
13:17 2,636.66 2,636.84 2,635.63 2,635.80 13.3K
13:18 2,635.72 2,636.05 2,635.72 2,636.05 4.2K
13:19 2,636.05 2,636.39 2,635.75 2,635.75 10.4K
13:20 2,635.28 2,635.28 2,634.12 2,634.32 7.9K
13:21 2,634.36 2,634.36 2,633.96 2,634.12 4.0K
13:22 2,634.12 2,635.50 2,634.12 2,635.50 14.5K
13:23 2,635.58 2,636.05 2,635.58 2,635.87 10.8K
13:24 2,635.77 2,635.77 2,635.15 2,635.31 5.9K
13:25 2,635.31 2,635.40 2,634.80 2,634.80 4.0K
13:26 2,634.09 2,634.11 2,634.07 2,634.09 5.5K
13:27 2,633.91 2,633.91 2,632.48 2,632.56 11.8K
13:28 2,632.11 2,632.11 2,631.53 2,631.81 3.8K
13:29 2,631.71 2,631.71 2,630.96 2,631.17 6.2K
13:30 2,631.07 2,631.07 2,630.23 2,630.74 11.5K
13:31 2,630.74 2,630.74 2,630.72 2,630.72 1.4K
13:32 2,630.63 2,630.87 2,630.48 2,630.87 3.1K
13:33 2,630.73 2,631.04 2,630.73 2,630.95 5.6K
13:34 2,630.95 2,631.03 2,629.99 2,629.99 8.8K
13:35 2,629.99 2,630.10 2,629.83 2,629.83 5.6K
13:36 2,629.72 2,630.45 2,629.72 2,630.45 6.8K
13:37 2,631.15 2,632.14 2,631.15 2,632.14 7.7K
13:38 2,632.22 2,632.31 2,631.73 2,631.73 4.4K
13:39 2,631.73 2,631.78 2,631.49 2,631.56 4.3K
13:40 2,631.56 2,631.58 2,631.14 2,631.14 4.9K
13:41 2,631.14 2,633.25 2,631.08 2,633.24 16.0K
13:42 2,633.24 2,633.58 2,633.24 2,633.56 3.6K
13:43 2,633.56 2,634.73 2,633.56 2,634.73 6.3K
13:44 2,634.73 2,635.26 2,634.73 2,635.01 10.9K
13:45 2,635.07 2,635.46 2,635.07 2,635.46 2.6K
13:46 2,635.46 2,635.46 2,634.07 2,634.75 9.6K
13:47 2,634.60 2,635.57 2,634.60 2,635.57 4.9K
13:48 2,635.57 2,635.88 2,635.52 2,635.88 8.5K
13:49 2,635.90 2,635.90 2,635.68 2,635.72 3.5K
13:50 2,635.40 2,635.63 2,634.76 2,634.76 7.8K
13:51 2,634.76 2,635.15 2,634.25 2,634.27 3.6K
13:52 2,634.27 2,634.34 2,633.93 2,634.34 5.0K
13:53 2,634.34 2,634.87 2,634.34 2,634.87 6.8K
13:54 2,634.87 2,634.87 2,634.62 2,634.62 1.6K
13:55 2,634.60 2,634.60 2,633.63 2,633.63 8.7K
13:56 2,633.71 2,634.27 2,633.53 2,634.18 6.1K
13:57 2,634.18 2,634.44 2,634.18 2,634.44 3.2K
13:58 2,634.44 2,634.44 2,633.69 2,633.69 3.0K
13:59 2,633.71 2,634.28 2,633.71 2,634.28 7.2K
14:00 2,634.28 2,634.71 2,634.28 2,634.71 7.0K
14:01 2,634.71 2,635.39 2,634.71 2,635.39 4.1K
14:02 2,635.17 2,635.17 2,634.38 2,634.63 9.7K
14:03 2,634.79 2,635.01 2,634.79 2,634.84 3.5K
14:04 2,634.84 2,635.51 2,634.84 2,635.51 4.7K
14:05 2,635.51 2,635.51 2,633.83 2,633.83 8.3K
14:06 2,633.99 2,633.99 2,633.02 2,633.39 7.2K
14:07 2,633.20 2,633.73 2,633.20 2,633.71 5.3K
14:08 2,633.67 2,633.96 2,633.65 2,633.96 7.1K
14:09 2,634.08 2,634.08 2,633.71 2,633.80 4.6K
14:10 2,633.78 2,633.93 2,633.78 2,633.88 4.4K
14:11 2,633.88 2,634.59 2,633.88 2,634.59 4.9K
14:12 2,634.80 2,637.17 2,634.80 2,637.17 19.9K
14:13 2,637.41 2,637.87 2,637.41 2,637.62 14.3K
14:14 2,637.81 2,639.31 2,637.81 2,639.31 6.5K
14:15 2,640.28 2,641.36 2,640.28 2,641.36 6.6K
14:16 2,641.36 2,641.91 2,641.36 2,641.91 5.5K
14:17 2,642.11 2,642.57 2,642.04 2,642.24 6.2K
14:18 2,642.25 2,643.65 2,642.25 2,643.65 8.8K
14:19 2,643.62 2,644.12 2,643.55 2,644.12 12.5K
14:20 2,644.12 2,644.28 2,643.30 2,643.46 10.7K
14:21 2,643.48 2,643.48 2,643.30 2,643.32 10.1K
14:22 2,643.14 2,643.33 2,643.14 2,643.32 7.2K
14:23 2,643.32 2,643.32 2,642.67 2,642.67 13.9K
14:24 2,643.04 2,643.25 2,642.68 2,643.25 12.8K
14:25 2,643.23 2,643.54 2,643.11 2,643.54 5.8K
14:26 2,643.42 2,643.42 2,642.34 2,642.34 8.1K
14:27 2,642.34 2,642.51 2,642.34 2,642.51 3.0K
14:28 2,642.40 2,642.45 2,641.71 2,641.71 10.5K
14:29 2,641.79 2,641.95 2,641.64 2,641.83 5.7K
14:30 2,641.95 2,641.96 2,641.83 2,641.92 2.6K
14:31 2,641.80 2,641.99 2,641.80 2,641.82 2.6K
14:32 2,641.92 2,642.69 2,641.76 2,642.61 10.7K
14:33 2,642.61 2,642.61 2,642.18 2,642.53 3.9K
14:34 2,642.50 2,642.54 2,641.82 2,642.07 14.9K
14:35 2,642.07 2,642.79 2,642.07 2,642.53 7.4K
14:36 2,642.53 2,643.06 2,642.29 2,643.06 8.4K
14:37 2,643.17 2,643.52 2,642.95 2,643.04 9.7K
14:38 2,643.04 2,643.18 2,642.73 2,643.18 4.8K
14:39 2,643.11 2,643.11 2,642.76 2,643.01 12.6K
14:40 2,643.08 2,644.44 2,643.08 2,644.30 7.8K
14:41 2,644.40 2,644.67 2,644.36 2,644.58 9.6K
14:42 2,644.58 2,644.66 2,642.88 2,642.88 18.1K
14:43 2,642.86 2,643.34 2,642.86 2,643.34 10.2K
14:44 2,643.36 2,643.63 2,643.32 2,643.63 4.9K
14:45 2,643.61 2,643.61 2,641.24 2,642.57 30.2K
14:46 2,642.55 2,642.55 2,641.17 2,641.17 6.7K
14:47 2,641.17 2,641.35 2,640.95 2,641.35 4.4K
14:48 2,641.35 2,641.35 2,641.20 2,641.23 2.7K
14:49 2,641.27 2,641.48 2,641.07 2,641.48 7.6K
14:50 2,641.65 2,641.65 2,641.29 2,641.29 10.9K
14:51 2,641.33 2,641.41 2,638.02 2,638.02 20.3K
14:52 2,637.62 2,637.62 2,636.34 2,636.34 9.1K
14:53 2,636.30 2,638.76 2,636.14 2,638.76 14.3K
14:54 2,639.11 2,639.21 2,638.58 2,639.13 4.0K
14:55 2,639.13 2,640.76 2,638.93 2,640.74 13.0K
14:56 2,640.74 2,640.89 2,640.24 2,640.89 6.9K
14:57 2,640.86 2,641.25 2,640.69 2,641.25 6.3K
14:58 2,641.25 2,642.11 2,641.25 2,642.04 7.1K
14:59 2,642.10 2,642.27 2,642.08 2,642.22 5.8K
15:00 2,642.17 2,644.40 2,642.17 2,644.40 16.6K
15:01 2,644.50 2,644.86 2,644.47 2,644.86 8.4K
15:02 2,644.92 2,645.51 2,644.36 2,645.51 17.0K
15:03 2,645.51 2,645.59 2,645.16 2,645.16 8.4K
15:04 2,645.16 2,645.16 2,644.41 2,644.81 9.0K
15:05 2,644.81 2,645.87 2,644.81 2,645.53 8.3K
15:06 2,645.62 2,645.62 2,644.43 2,644.99 9.3K
15:07 2,644.95 2,645.04 2,643.77 2,643.92 6.6K
15:08 2,643.90 2,644.70 2,643.68 2,644.70 9.2K
15:09 2,644.70 2,645.33 2,644.70 2,645.07 9.2K
15:10 2,644.98 2,644.98 2,643.81 2,643.89 12.9K
15:11 2,644.09 2,645.96 2,644.09 2,645.88 15.7K
15:12 2,645.59 2,645.95 2,645.47 2,645.95 9.3K
15:13 2,645.95 2,646.05 2,645.09 2,645.19 11.9K
15:14 2,645.04 2,645.04 2,644.65 2,644.65 8.3K
15:15 2,644.65 2,644.65 2,643.52 2,643.52 9.2K
15:16 2,643.43 2,643.82 2,643.31 2,643.73 10.9K
15:17 2,643.73 2,644.18 2,643.73 2,644.08 5.3K
15:18 2,644.17 2,646.02 2,644.17 2,645.66 59.1K
15:19 2,645.62 2,645.94 2,645.37 2,645.37 15.3K
15:20 2,645.26 2,645.26 2,644.20 2,644.23 14.6K
15:21 2,644.39 2,644.54 2,644.25 2,644.25 7.1K
15:22 2,644.27 2,644.27 2,643.19 2,643.27 8.2K
15:23 2,643.28 2,643.28 2,642.97 2,643.18 7.9K
15:24 2,643.18 2,643.39 2,642.78 2,642.78 12.0K
15:25 2,642.64 2,642.64 2,641.22 2,641.22 17.8K
15:26 2,640.94 2,640.97 2,639.78 2,639.78 11.8K
15:27 2,639.83 2,640.32 2,639.80 2,640.32 10.1K
15:28 2,640.32 2,640.39 2,639.67 2,639.67 12.5K
15:29 2,639.67 2,639.67 2,638.35 2,638.50 17.7K
15:30 2,638.50 2,638.53 2,638.06 2,638.06 21.9K
15:31 2,638.06 2,638.25 2,637.49 2,638.13 17.2K
15:32 2,638.13 2,638.13 2,637.09 2,637.19 12.5K
15:33 2,637.19 2,637.62 2,637.13 2,637.57 19.3K
15:34 2,638.07 2,640.35 2,638.07 2,640.34 30.0K
15:35 2,640.34 2,640.83 2,640.34 2,640.62 11.8K
15:36 2,640.86 2,641.18 2,640.86 2,641.00 14.2K
15:37 2,641.00 2,641.00 2,640.62 2,640.62 13.3K
15:38 2,640.62 2,640.71 2,640.06 2,640.58 23.3K
15:39 2,640.44 2,641.19 2,640.30 2,640.84 19.2K
15:40 2,641.26 2,641.58 2,641.08 2,641.37 18.0K
15:41 2,641.46 2,641.88 2,641.30 2,641.64 21.9K
15:42 2,641.64 2,641.82 2,641.50 2,641.51 17.2K
15:43 2,641.59 2,642.10 2,641.59 2,641.96 15.8K
15:44 2,641.99 2,642.17 2,641.73 2,642.15 20.9K
15:45 2,642.14 2,642.42 2,641.74 2,641.74 20.8K
15:46 2,641.73 2,642.51 2,641.73 2,642.51 24.9K
15:47 2,642.63 2,643.28 2,642.59 2,643.28 21.0K
15:48 2,643.64 2,645.09 2,643.64 2,645.09 46.8K
15:49 2,645.71 2,646.71 2,645.27 2,646.71 54.7K
15:50 2,648.04 2,648.04 2,642.41 2,642.41 95.0K
15:51 2,642.69 2,642.96 2,641.88 2,641.88 53.0K
15:52 2,642.09 2,642.20 2,638.85 2,638.85 40.7K
15:53 2,638.90 2,639.50 2,638.51 2,638.61 49.5K
15:54 2,639.00 2,640.33 2,637.84 2,640.33 68.5K
15:55 2,640.25 2,640.25 2,633.29 2,634.27 175.8K
15:56 2,635.43 2,636.50 2,633.81 2,634.06 85.4K
15:57 2,634.52 2,637.54 2,634.52 2,636.22 96.2K
15:58 2,636.93 2,637.31 2,636.30 2,636.30 135.3K
15:59 2,636.35 2,636.37 2,634.23 2,634.23 1,661.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,598.84 2,648.04 2,598.40 2,634.23 6.6M
2025-09-25 2,611.47 2,646.65 2,594.07 2,595.07 5.7M
2025-09-24 2,604.72 2,653.61 2,595.46 2,633.27 9.6M
2025-09-23 2,601.36 2,618.54 2,581.16 2,612.18 10.6M
2025-09-22 2,665.06 2,665.06 2,582.33 2,593.98 14.5M
2025-09-19 2,704.68 2,704.68 2,642.43 2,665.23 35.0M
2025-09-18 2,703.80 2,724.59 2,675.25 2,709.37 11.6M
2025-09-17 2,732.43 2,819.09 2,683.62 2,706.86 14.4M
2025-09-16 2,735.44 2,744.20 2,677.17 2,724.51 11.2M
2025-09-15 2,799.03 2,799.03 2,712.46 2,734.13 14.4M
2025-09-12 2,828.82 2,836.38 2,788.33 2,795.84 7.7M
2025-09-11 2,779.72 2,855.34 2,779.72 2,844.88 8.2M
2025-09-10 2,793.99 2,802.55 2,753.09 2,774.31 10.5M
2025-09-09 2,866.72 2,877.26 2,767.82 2,792.19 13.3M
2025-09-08 2,862.12 2,889.12 2,841.04 2,884.94 10.2M
2025-09-05 2,837.28 2,900.07 2,837.28 2,866.52 13.4M
2025-09-04 2,741.26 2,813.68 2,741.26 2,804.31 11.7M
2025-09-03 2,699.10 2,749.74 2,686.56 2,725.77 10.3M
2025-09-02 2,699.16 2,707.16 2,663.29 2,701.05 8.8M
2025-08-29 2,691.91 2,703.33 2,674.61 2,699.16 7.0M
2025-08-28 2,694.18 2,695.81 2,657.51 2,694.38 9.1M
2025-08-27 2,687.12 2,700.45 2,667.17 2,683.42 8.5M
2025-08-26 2,707.13 2,715.03 2,684.88 2,688.90 11.2M
2025-08-25 2,721.08 2,721.69 2,696.67 2,708.76 10.9M
2025-08-22 2,606.38 2,749.35 2,593.35 2,728.86 16.3M
2025-08-21 2,618.06 2,618.06 2,557.22 2,598.94 9.6M
2025-08-20 2,690.35 2,719.50 2,616.53 2,621.27 13.3M
2025-08-19 2,655.59 2,707.70 2,655.59 2,692.60 13.1M
2025-08-18 2,665.63 2,681.36 2,648.87 2,649.58 9.8M
2025-08-15 2,698.94 2,707.16 2,645.89 2,660.73 15.1M
2025-08-14 2,659.45 2,659.45 2,609.84 2,646.89 11.7M
2025-08-13 2,564.20 2,696.21 2,564.20 2,674.20 16.3M
2025-08-12 2,500.25 2,562.72 2,485.39 2,556.31 10.3M
2025-08-11 2,512.63 2,538.71 2,451.02 2,490.02 8.5M
2025-08-08 2,489.07 2,514.17 2,489.07 2,510.04 8.5M
2025-08-07 2,493.04 2,545.28 2,482.05 2,485.98 8.1M
2025-08-06 2,501.85 2,520.55 2,480.52 2,482.20 9.5M
2025-08-05 2,465.13 2,528.84 2,462.25 2,497.91 10.4M
2025-08-04 2,412.00 2,468.68 2,412.00 2,463.03 9.6M
2025-08-01 2,360.18 2,419.62 2,359.83 2,411.63 15.1M
2025-07-31 2,323.65 2,349.29 2,308.05 2,326.45 9.5M
2025-07-30 2,401.38 2,413.61 2,325.86 2,339.77 10.8M
2025-07-29 2,404.04 2,414.98 2,385.59 2,405.81 8.0M
2025-07-28 2,387.95 2,423.56 2,367.83 2,403.47 8.7M
2025-07-25 2,379.12 2,394.50 2,355.77 2,390.93 8.9M
2025-07-24 2,426.29 2,427.18 2,370.77 2,374.68 12.1M
2025-07-23 2,474.84 2,484.38 2,426.75 2,434.25 14.0M
2025-07-22 2,257.12 2,477.27 2,257.12 2,468.28 26.9M
2025-07-21 2,233.37 2,257.06 2,214.20 2,225.45 12.6M
2025-07-18 2,244.70 2,261.05 2,212.49 2,231.56 10.5M
2025-07-17 2,229.56 2,248.28 2,223.91 2,238.67 9.1M
2025-07-16 2,208.06 2,245.38 2,190.31 2,230.06 13.2M
2025-07-15 2,305.39 2,320.12 2,200.15 2,200.58 13.6M
2025-07-14 2,318.53 2,319.32 2,264.76 2,302.44 11.8M
2025-07-11 2,334.32 2,339.08 2,314.34 2,321.76 11.6M
2025-07-10 2,333.87 2,391.01 2,326.26 2,358.34 17.2M
2025-07-09 2,249.30 2,349.86 2,249.30 2,338.65 19.2M
2025-07-08 2,222.05 2,259.08 2,212.85 2,239.03 9.9M
2025-07-07 2,243.22 2,251.15 2,200.98 2,224.65 9.2M
2025-07-03 2,302.94 2,302.94 2,238.89 2,244.27 9.7M
2025-07-02 2,284.74 2,315.87 2,270.36 2,301.36 14.1M
2025-07-01 2,178.72 2,326.84 2,178.55 2,278.89 17.3M
2025-06-30 2,188.88 2,201.76 2,168.80 2,188.01 8.0M
2025-06-27 2,170.04 2,209.44 2,166.52 2,185.80 13.9M
2025-06-26 2,154.79 2,166.81 2,126.05 2,165.27 8.8M
2025-06-25 2,182.07 2,184.93 2,144.68 2,153.13 8.2M
2025-06-24 2,178.88 2,209.49 2,160.79 2,190.63 13.1M
2025-06-23 2,106.98 2,183.92 2,093.36 2,179.94 12.2M
2025-06-20 2,051.73 2,114.58 2,051.73 2,108.26 20.2M
2025-06-18 2,039.13 2,084.16 2,036.90 2,050.55 12.2M
2025-06-17 2,115.91 2,161.22 2,041.53 2,045.25 16.4M
2025-06-16 2,113.72 2,130.04 2,097.41 2,117.49 10.9M
2025-06-13 2,159.29 2,161.43 2,090.18 2,106.00 9.9M
2025-06-12 2,138.36 2,171.73 2,114.90 2,163.51 7.7M
2025-06-11 2,187.98 2,224.91 2,139.60 2,142.50 12.3M
2025-06-10 2,133.72 2,181.02 2,119.60 2,179.06 10.5M
2025-06-09 2,096.79 2,122.96 2,075.92 2,110.83 7.3M
2025-06-06 2,119.19 2,122.39 2,078.82 2,082.88 7.4M
2025-06-05 2,109.77 2,129.15 2,087.46 2,112.05 7.7M
2025-06-04 2,053.43 2,119.39 2,051.20 2,111.51 10.9M
2025-06-03 2,020.79 2,048.78 2,008.86 2,047.01 8.8M
2025-06-02 2,034.27 2,034.27 1,979.70 2,021.29 9.6M
2025-05-30 2,034.36 2,045.68 2,020.03 2,039.46 12.7M
2025-05-29 2,031.46 2,048.35 2,018.70 2,042.53 9.1M
2025-05-28 2,081.56 2,081.56 2,023.09 2,023.79 9.9M
2025-05-27 2,045.36 2,087.28 2,042.30 2,087.16 8.8M
2025-05-23 2,028.59 2,041.10 2,016.79 2,035.12 7.9M
2025-05-22 2,036.02 2,044.53 2,011.72 2,038.62 10.7M
2025-05-21 2,091.18 2,096.11 2,035.58 2,044.88 14.7M
2025-05-20 2,123.99 2,133.66 2,088.35 2,096.63 9.1M
2025-05-19 2,125.83 2,136.77 2,101.38 2,131.22 7.9M
2025-05-16 2,115.90 2,152.10 2,111.46 2,152.04 8.2M
2025-05-15 2,097.11 2,115.94 2,065.03 2,115.94 9.4M
2025-05-14 2,167.88 2,167.88 2,091.28 2,095.24 12.3M
2025-05-13 2,187.76 2,195.34 2,171.99 2,173.82 8.9M
2025-05-12 2,135.34 2,208.81 2,135.34 2,170.70 9.9M
2025-05-09 2,111.90 2,116.59 2,085.05 2,091.39 8.3M
2025-05-08 2,093.74 2,130.13 2,090.92 2,109.55 8.8M
2025-05-07 2,066.28 2,088.52 2,065.14 2,077.83 9.5M
2025-05-06 2,099.74 2,123.58 2,054.79 2,056.87 8.9M
2025-05-05 2,124.33 2,140.43 2,106.81 2,110.84 8.0M
2025-05-02 2,105.95 2,139.24 2,105.95 2,133.41 7.4M
2025-05-01 2,110.63 2,131.23 2,089.32 2,096.34 7.4M
2025-04-30 2,070.54 2,109.27 2,049.94 2,107.08 8.2M
2025-04-29 2,085.20 2,098.23 2,068.54 2,091.38 6.9M
2025-04-28 2,087.98 2,111.54 2,075.04 2,095.29 7.2M
2025-04-25 2,101.97 2,103.57 2,072.75 2,088.07 8.3M
2025-04-24 2,089.54 2,119.67 2,066.10 2,113.75 9.2M
2025-04-23 2,107.57 2,158.51 2,077.05 2,083.19 12.1M
2025-04-22 2,016.77 2,088.03 2,016.77 2,084.07 12.8M
2025-04-21 2,010.95 2,013.75 1,976.37 2,002.55 10.5M
2025-04-17 1,981.03 2,035.13 1,980.27 2,025.96 13.7M
2025-04-16 2,015.30 2,035.19 1,964.25 1,978.51 10.1M
2025-04-15 2,034.42 2,061.62 2,010.19 2,021.77 7.7M
2025-04-14 2,034.47 2,052.17 2,003.69 2,038.65 9.4M
2025-04-11 1,983.99 2,022.76 1,930.67 2,021.32 10.9M
2025-04-10 2,023.24 2,031.11 1,933.78 1,992.00 11.9M
2025-04-09 1,919.53 2,083.08 1,872.38 2,054.76 21.9M
2025-04-08 2,059.89 2,068.99 1,921.81 1,942.88 17.3M
2025-04-07 2,120.13 2,150.02 2,020.70 2,032.25 19.8M
2025-04-04 2,052.32 2,210.12 2,027.94 2,138.16 25.0M
2025-04-03 2,126.19 2,137.68 2,041.10 2,058.94 14.5M
2025-04-02 2,139.97 2,179.31 2,124.71 2,178.39 8.5M
2025-04-01 2,166.16 2,170.51 2,130.63 2,155.20 7.4M
2025-03-31 2,139.66 2,169.81 2,108.76 2,156.14 9.2M
2025-03-28 2,210.86 2,211.15 2,132.68 2,139.66 8.8M
2025-03-27 2,197.00 2,227.11 2,193.54 2,203.71 6.1M
2025-03-26 2,205.15 2,232.06 2,184.48 2,201.62 7.1M
2025-03-25 2,204.86 2,241.14 2,172.68 2,206.03 11.6M
2025-03-24 2,162.55 2,213.94 2,162.55 2,212.93 9.7M
2025-03-21 2,201.00 2,201.00 2,123.33 2,160.63 33.2M
2025-03-20 2,202.79 2,256.58 2,202.31 2,211.95 12.1M
2025-03-19 2,171.25 2,220.45 2,163.77 2,207.44 10.3M
2025-03-18 2,173.59 2,191.61 2,159.65 2,171.00 6.7M
2025-03-17 2,166.08 2,185.15 2,157.63 2,174.25 7.7M
2025-03-14 2,146.42 2,165.30 2,135.10 2,164.21 10.0M
2025-03-13 2,185.08 2,199.22 2,123.05 2,132.62 10.7M
2025-03-12 2,233.30 2,240.53 2,174.97 2,189.72 11.1M
2025-03-11 2,260.45 2,273.21 2,211.40 2,225.24 11.7M
2025-03-10 2,262.55 2,331.17 2,260.17 2,266.15 13.2M
2025-03-07 2,279.83 2,287.76 2,233.77 2,263.45 12.5M
2025-03-06 2,241.96 2,290.00 2,230.52 2,278.44 14.8M
2025-03-05 2,171.82 2,227.31 2,170.90 2,224.11 10.7M
2025-03-04 2,148.41 2,191.47 2,137.97 2,164.65 15.7M
2025-03-03 2,188.71 2,208.48 2,147.10 2,157.93 10.8M
2025-02-28 2,178.30 2,200.44 2,162.13 2,187.78 14.9M
2025-02-27 2,201.96 2,223.28 2,179.26 2,181.34 8.2M
2025-02-26 2,245.29 2,246.51 2,198.84 2,207.21 9.7M
2025-02-25 2,177.43 2,265.97 2,176.66 2,254.97 14.0M
2025-02-24 2,177.67 2,187.38 2,143.26 2,167.74 11.6M
2025-02-21 2,232.46 2,243.69 2,162.07 2,177.67 9.9M
2025-02-20 2,202.68 2,237.44 2,197.93 2,232.46 9.4M
2025-02-19 2,182.08 2,215.22 2,165.66 2,207.59 15.4M
2025-02-18 2,274.43 2,274.43 2,220.93 2,248.33 10.8M
2025-02-14 2,270.46 2,316.79 2,270.46 2,274.37 8.0M
2025-02-13 2,248.43 2,267.43 2,230.72 2,264.51 9.1M
2025-02-12 2,259.95 2,259.95 2,205.54 2,239.09 16.8M
2025-02-11 2,277.58 2,301.18 2,268.81 2,288.85 11.0M
2025-02-10 2,271.45 2,296.24 2,271.45 2,277.44 11.6M
2025-02-07 2,345.00 2,345.00 2,249.49 2,264.53 60.5M
2025-02-06 2,353.39 2,368.47 2,314.91 2,327.76 13.5M
2025-02-05 2,370.25 2,384.44 2,345.44 2,351.56 9.6M
2025-02-04 2,317.28 2,361.53 2,305.57 2,351.58 10.1M
2025-02-03 2,404.41 2,404.41 2,306.55 2,319.47 12.7M
2025-01-31 2,460.50 2,463.01 2,402.37 2,404.41 10.5M
2025-01-30 2,410.80 2,500.87 2,410.08 2,474.79 12.8M
2025-01-29 2,441.05 2,446.69 2,388.84 2,402.33 11.3M
2025-01-28 2,498.47 2,498.47 2,439.80 2,442.46 11.6M
2025-01-27 2,432.60 2,515.80 2,432.60 2,500.87 16.5M
2025-01-24 2,466.08 2,466.13 2,430.49 2,433.22 8.3M
2025-01-23 2,475.33 2,485.02 2,450.32 2,466.54 8.2M
2025-01-22 2,444.40 2,485.87 2,443.81 2,483.01 11.3M
2025-01-21 2,488.76 2,533.56 2,443.49 2,447.44 17.0M
2025-01-17 2,473.04 2,517.27 2,473.04 2,483.75 12.1M
2025-01-16 2,442.45 2,474.68 2,416.32 2,473.04 11.2M
2025-01-15 2,450.12 2,483.50 2,439.78 2,449.38 13.9M
2025-01-14 2,349.95 2,397.10 2,349.95 2,396.69 11.4M
2025-01-13 2,290.03 2,323.40 2,280.54 2,322.05 9.7M
2025-01-10 2,341.14 2,341.14 2,285.14 2,289.32 11.5M
2025-01-08 2,305.66 2,351.58 2,289.18 2,348.05 10.4M
2025-01-07 2,343.32 2,361.71 2,311.63 2,315.41 8.8M
2025-01-06 2,362.85 2,392.06 2,340.05 2,344.41 9.0M
2025-01-03 2,333.60 2,367.51 2,333.60 2,356.87 7.8M
2025-01-02 2,364.88 2,385.78 2,313.28 2,322.10 6.9M