DJ Hotels

DJUSLG
🏛️ usa →
4,154.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,131.48 4,131.48 4,110.44 4,110.44 68.2K
09:31 4,110.44 4,129.18 4,110.44 4,126.08 11.2K
09:32 4,129.88 4,129.88 4,122.63 4,127.05 6.2K
09:33 4,126.72 4,129.85 4,122.75 4,129.85 16.2K
09:34 4,129.78 4,130.97 4,126.71 4,130.66 15.7K
09:35 4,130.66 4,134.43 4,130.12 4,131.05 9.0K
09:36 4,130.87 4,130.87 4,124.88 4,124.86 3.5K
09:37 4,124.86 4,125.30 4,123.01 4,123.29 9.0K
09:38 4,123.29 4,127.40 4,123.29 4,127.40 3.6K
09:39 4,127.40 4,129.29 4,125.18 4,127.79 12.1K
09:40 4,127.64 4,127.90 4,123.30 4,124.55 15.5K
09:41 4,122.37 4,124.39 4,121.87 4,121.87 17.4K
09:42 4,122.01 4,122.01 4,114.75 4,114.75 13.0K
09:43 4,114.44 4,115.09 4,109.11 4,109.26 7.5K
09:44 4,108.99 4,118.21 4,108.99 4,118.21 40.8K
09:45 4,118.22 4,118.22 4,111.99 4,111.99 14.2K
09:46 4,112.78 4,112.78 4,106.47 4,111.85 23.5K
09:47 4,111.85 4,114.81 4,111.09 4,114.54 5.7K
09:48 4,112.54 4,116.03 4,112.54 4,112.67 6.4K
09:49 4,112.67 4,112.67 4,105.44 4,105.41 14.4K
09:50 4,104.96 4,111.65 4,104.96 4,109.48 24.8K
09:51 4,106.38 4,106.38 4,105.20 4,105.16 14.5K
09:52 4,104.93 4,104.93 4,102.52 4,102.53 7.5K
09:53 4,102.53 4,105.45 4,102.53 4,105.28 13.5K
09:54 4,105.28 4,110.53 4,104.19 4,110.53 27.7K
09:55 4,112.05 4,114.35 4,112.05 4,113.59 9.6K
09:56 4,113.78 4,114.64 4,113.78 4,114.04 6.8K
09:57 4,113.86 4,114.28 4,112.56 4,113.88 9.7K
09:58 4,113.88 4,114.30 4,110.77 4,110.80 12.2K
09:59 4,110.80 4,111.87 4,110.80 4,111.86 21.8K
10:00 4,111.37 4,112.72 4,109.19 4,109.61 22.7K
10:01 4,110.69 4,116.64 4,107.45 4,116.64 57.0K
10:02 4,118.08 4,119.90 4,116.79 4,119.90 18.7K
10:03 4,119.92 4,120.25 4,119.32 4,119.32 6.4K
10:04 4,121.95 4,122.65 4,121.00 4,121.00 35.5K
10:05 4,122.74 4,123.04 4,122.22 4,122.88 16.9K
10:06 4,121.27 4,123.81 4,121.27 4,123.18 27.0K
10:07 4,123.80 4,126.98 4,122.58 4,126.98 35.1K
10:08 4,126.16 4,126.89 4,124.51 4,126.85 9.6K
10:09 4,126.89 4,126.96 4,124.47 4,125.54 8.8K
10:10 4,126.16 4,128.70 4,126.16 4,128.70 29.5K
10:11 4,128.45 4,130.46 4,128.45 4,129.61 25.9K
10:12 4,129.57 4,129.57 4,127.84 4,128.19 5.8K
10:13 4,128.19 4,130.90 4,128.11 4,130.93 32.6K
10:14 4,132.55 4,134.93 4,132.55 4,134.89 14.8K
10:15 4,134.89 4,136.90 4,134.89 4,136.13 20.1K
10:16 4,136.13 4,136.13 4,131.59 4,132.28 14.2K
10:17 4,132.06 4,135.66 4,132.06 4,135.66 42.2K
10:18 4,135.66 4,135.75 4,134.05 4,134.70 4.3K
10:19 4,134.72 4,135.90 4,134.72 4,135.40 11.0K
10:20 4,135.62 4,136.18 4,132.27 4,132.37 12.0K
10:21 4,132.41 4,135.12 4,132.41 4,135.12 6.8K
10:22 4,135.22 4,135.25 4,133.34 4,133.77 4.3K
10:23 4,133.73 4,134.24 4,133.41 4,133.91 8.2K
10:24 4,133.81 4,134.63 4,132.22 4,134.63 9.9K
10:25 4,134.40 4,134.40 4,132.34 4,132.49 9.3K
10:26 4,132.84 4,134.75 4,132.84 4,133.53 13.5K
10:27 4,133.75 4,134.58 4,131.57 4,132.29 17.5K
10:28 4,132.91 4,133.04 4,131.87 4,132.06 9.7K
10:29 4,132.04 4,132.04 4,129.35 4,130.17 14.0K
10:30 4,130.17 4,130.61 4,129.04 4,129.03 3.4K
10:31 4,129.75 4,129.75 4,128.74 4,128.74 5.4K
10:32 4,128.54 4,131.48 4,128.54 4,130.88 9.7K
10:33 4,130.88 4,132.64 4,130.88 4,132.18 9.8K
10:34 4,132.47 4,133.50 4,131.91 4,133.10 39.2K
10:35 4,133.89 4,133.89 4,131.40 4,131.73 8.2K
10:36 4,131.58 4,134.07 4,131.58 4,133.24 45.8K
10:37 4,132.95 4,134.96 4,132.95 4,134.96 59.4K
10:38 4,134.89 4,134.96 4,133.59 4,134.57 17.1K
10:39 4,134.67 4,136.51 4,134.60 4,135.89 8.1K
10:40 4,135.89 4,137.69 4,135.89 4,137.24 7.8K
10:41 4,137.24 4,138.26 4,137.24 4,138.26 19.8K
10:42 4,138.58 4,139.16 4,137.05 4,138.00 20.9K
10:43 4,137.28 4,137.28 4,136.19 4,136.37 6.4K
10:44 4,136.37 4,137.12 4,135.51 4,136.30 15.7K
10:45 4,137.59 4,138.58 4,137.33 4,138.60 12.5K
10:46 4,138.60 4,138.60 4,136.13 4,136.13 5.9K
10:47 4,136.12 4,136.59 4,135.94 4,135.94 3.7K
10:48 4,136.52 4,142.52 4,136.52 4,142.52 20.0K
10:49 4,142.52 4,142.75 4,142.26 4,142.75 3.5K
10:50 4,142.76 4,142.76 4,138.99 4,141.04 10.7K
10:51 4,141.04 4,141.04 4,138.55 4,140.13 13.1K
10:52 4,140.13 4,141.52 4,139.69 4,140.38 9.9K
10:53 4,140.38 4,142.56 4,140.38 4,141.24 4.6K
10:54 4,141.24 4,141.24 4,137.52 4,137.52 7.2K
10:55 4,142.30 4,142.30 4,139.43 4,140.05 56.8K
10:56 4,140.05 4,140.05 4,139.01 4,139.13 4.5K
10:57 4,139.13 4,139.13 4,138.29 4,138.81 3.0K
10:58 4,138.81 4,139.15 4,137.84 4,139.15 2.1K
10:59 4,139.15 4,141.03 4,139.06 4,141.03 6.3K
11:00 4,141.03 4,141.36 4,141.03 4,141.36 2.9K
11:01 4,141.46 4,141.46 4,139.44 4,139.44 6.9K
11:02 4,139.44 4,141.25 4,138.80 4,140.31 8.0K
11:03 4,140.11 4,140.31 4,138.91 4,138.91 10.0K
11:04 4,138.91 4,140.57 4,138.68 4,140.45 7.8K
11:05 4,139.80 4,139.80 4,138.20 4,138.36 15.3K
11:06 4,138.74 4,140.29 4,138.02 4,138.06 10.8K
11:07 4,137.95 4,139.86 4,137.62 4,137.62 7.7K
11:08 4,137.23 4,138.55 4,132.96 4,132.96 14.0K
11:09 4,133.78 4,133.95 4,132.98 4,133.95 6.9K
11:10 4,133.27 4,137.91 4,133.27 4,137.85 20.7K
11:11 4,136.52 4,138.05 4,136.52 4,138.04 3.4K
11:12 4,135.28 4,136.14 4,134.90 4,136.14 6.7K
11:13 4,138.09 4,138.17 4,136.75 4,136.78 4.0K
11:14 4,136.78 4,139.05 4,136.78 4,138.95 12.1K
11:15 4,138.95 4,138.95 4,137.00 4,138.33 6.9K
11:16 4,138.24 4,138.24 4,137.23 4,137.42 5.8K
11:17 4,137.42 4,138.59 4,137.42 4,138.63 2.9K
11:18 4,138.63 4,138.70 4,136.68 4,137.07 33.5K
11:19 4,136.78 4,136.78 4,135.40 4,136.38 7.9K
11:20 4,135.91 4,135.91 4,134.90 4,135.47 6.4K
11:21 4,135.47 4,135.47 4,132.41 4,132.41 11.0K
11:22 4,131.76 4,132.51 4,129.82 4,130.40 21.8K
11:23 4,130.40 4,130.40 4,128.60 4,130.04 5.4K
11:24 4,130.81 4,130.81 4,128.91 4,128.96 11.2K
11:25 4,130.31 4,130.31 4,129.70 4,129.70 7.4K
11:26 4,129.76 4,129.85 4,128.19 4,128.15 8.9K
11:27 4,128.86 4,128.86 4,128.49 4,128.46 3.6K
11:28 4,128.46 4,128.77 4,128.41 4,128.53 11.1K
11:29 4,128.32 4,131.47 4,128.32 4,130.47 14.7K
11:30 4,130.46 4,130.46 4,128.77 4,128.98 23.5K
11:31 4,128.98 4,130.22 4,128.98 4,130.22 9.8K
11:32 4,130.22 4,130.22 4,128.68 4,130.03 6.0K
11:33 4,130.06 4,131.33 4,130.06 4,131.33 5.9K
11:34 4,131.33 4,132.40 4,131.19 4,132.40 4.9K
11:35 4,132.58 4,135.58 4,132.58 4,135.58 21.3K
11:36 4,135.58 4,136.69 4,134.90 4,136.05 12.6K
11:37 4,136.49 4,137.93 4,136.49 4,137.55 4.6K
11:38 4,137.55 4,137.55 4,136.47 4,137.54 6.0K
11:39 4,137.54 4,138.04 4,136.54 4,138.04 10.6K
11:40 4,138.04 4,139.85 4,138.04 4,139.31 4.8K
11:41 4,139.45 4,139.72 4,139.45 4,139.57 10.5K
11:42 4,138.26 4,138.95 4,138.26 4,138.92 43.4K
11:43 4,138.48 4,138.76 4,137.58 4,138.80 14.6K
11:44 4,138.87 4,139.50 4,138.80 4,139.33 62.4K
11:45 4,138.97 4,138.97 4,136.88 4,137.91 5.6K
11:46 4,137.98 4,139.58 4,137.98 4,139.58 5.6K
11:47 4,139.41 4,140.48 4,139.41 4,140.42 30.6K
11:48 4,140.42 4,140.42 4,140.11 4,140.11 7.6K
11:49 4,140.11 4,140.35 4,139.90 4,140.27 9.5K
11:50 4,140.27 4,140.77 4,139.82 4,140.52 14.6K
11:51 4,140.49 4,140.49 4,138.05 4,138.05 8.5K
11:52 4,138.05 4,139.07 4,137.93 4,137.93 3.0K
11:53 4,137.93 4,138.06 4,136.54 4,136.54 5.2K
11:54 4,137.58 4,137.93 4,137.39 4,137.39 4.3K
11:55 4,137.39 4,137.39 4,137.39 4,137.39 1.4K
11:56 4,137.45 4,137.45 4,135.23 4,135.46 11.7K
11:57 4,135.41 4,135.41 4,134.32 4,134.33 3.9K
11:58 4,134.33 4,134.33 4,131.75 4,132.33 6.1K
11:59 4,131.10 4,131.79 4,130.26 4,130.29 5.2K
12:00 4,129.96 4,131.13 4,129.96 4,131.02 8.6K
12:01 4,130.91 4,131.16 4,130.61 4,130.65 5.8K
12:02 4,130.65 4,131.05 4,129.75 4,129.93 4.4K
12:03 4,129.93 4,129.93 4,128.92 4,129.10 5.6K
12:04 4,128.99 4,129.92 4,128.99 4,129.92 5.2K
12:05 4,129.92 4,131.52 4,129.92 4,131.03 5.9K
12:06 4,131.03 4,131.03 4,130.42 4,130.42 4.9K
12:07 4,131.08 4,131.08 4,128.94 4,128.94 12.4K
12:08 4,128.12 4,128.12 4,127.25 4,127.26 7.2K
12:09 4,127.26 4,127.26 4,126.79 4,126.88 2.3K
12:10 4,126.88 4,127.48 4,126.74 4,127.03 12.1K
12:11 4,127.03 4,132.31 4,126.02 4,130.65 47.1K
12:12 4,131.69 4,131.69 4,130.84 4,131.00 11.4K
12:13 4,131.00 4,131.66 4,130.11 4,131.46 4.3K
12:14 4,131.46 4,132.24 4,131.20 4,132.14 10.5K
12:15 4,132.29 4,132.58 4,132.29 4,132.61 4.9K
12:16 4,132.61 4,134.73 4,132.61 4,133.71 24.8K
12:17 4,132.93 4,132.93 4,130.79 4,130.76 9.8K
12:18 4,131.18 4,131.18 4,129.44 4,129.44 5.1K
12:19 4,129.44 4,129.44 4,126.78 4,126.78 6.7K
12:20 4,125.84 4,126.58 4,125.84 4,126.58 3.4K
12:21 4,126.58 4,126.58 4,125.91 4,125.91 3.4K
12:22 4,126.09 4,126.34 4,125.03 4,125.24 11.6K
12:23 4,125.24 4,126.28 4,124.92 4,125.73 6.8K
12:24 4,125.73 4,125.73 4,124.22 4,124.43 7.9K
12:25 4,125.17 4,125.53 4,124.32 4,124.32 10.9K
12:26 4,123.61 4,123.61 4,120.62 4,121.97 21.0K
12:27 4,122.41 4,122.58 4,120.86 4,122.46 4.7K
12:28 4,123.28 4,123.96 4,123.04 4,123.96 11.3K
12:29 4,123.96 4,123.96 4,123.19 4,123.57 2.7K
12:30 4,123.57 4,124.58 4,123.26 4,124.58 5.9K
12:31 4,124.58 4,126.45 4,124.58 4,126.03 15.8K
12:32 4,126.41 4,127.42 4,126.41 4,127.42 3.7K
12:33 4,127.44 4,127.44 4,126.71 4,126.68 7.6K
12:34 4,126.68 4,126.68 4,122.37 4,123.47 18.7K
12:35 4,123.47 4,123.47 4,123.47 4,123.50 1.4K
12:36 4,123.51 4,124.31 4,123.51 4,123.76 2.8K
12:37 4,123.96 4,124.58 4,123.21 4,123.21 8.1K
12:38 4,123.21 4,123.66 4,123.21 4,123.67 8.3K
12:39 4,123.67 4,125.44 4,123.67 4,124.70 6.2K
12:40 4,124.70 4,124.79 4,120.73 4,120.71 11.1K
12:41 4,120.71 4,122.19 4,120.71 4,122.14 5.5K
12:42 4,122.05 4,122.52 4,122.05 4,122.52 6.0K
12:43 4,122.40 4,122.75 4,122.40 4,122.74 6.5K
12:44 4,122.81 4,123.16 4,122.31 4,123.16 11.0K
12:45 4,123.14 4,123.14 4,121.87 4,122.64 5.0K
12:46 4,122.78 4,123.07 4,122.40 4,122.40 4.8K
12:47 4,122.40 4,122.79 4,121.10 4,121.10 3.7K
12:48 4,121.21 4,121.49 4,120.37 4,120.79 9.4K
12:49 4,120.79 4,121.09 4,119.44 4,119.44 14.6K
12:50 4,119.44 4,119.55 4,119.26 4,119.55 3.5K
12:51 4,119.55 4,120.59 4,119.42 4,119.42 12.2K
12:52 4,119.59 4,119.59 4,118.26 4,118.58 5.1K
12:53 4,118.58 4,119.08 4,118.58 4,119.08 2.5K
12:54 4,119.08 4,119.08 4,115.56 4,115.56 7.7K
12:55 4,116.89 4,117.82 4,116.89 4,117.04 10.0K
12:56 4,117.04 4,117.10 4,117.04 4,117.10 0.9K
12:57 4,116.93 4,118.50 4,116.93 4,117.14 12.2K
12:58 4,116.87 4,117.14 4,116.22 4,116.22 2.7K
12:59 4,116.22 4,116.83 4,116.22 4,116.83 4.1K
13:00 4,116.83 4,117.76 4,116.69 4,117.08 8.9K
13:01 4,117.08 4,117.15 4,117.08 4,117.17 1.4K
13:02 4,119.19 4,119.30 4,118.01 4,118.33 11.6K
13:03 4,118.33 4,118.33 4,117.36 4,117.36 5.6K
13:04 4,117.36 4,117.49 4,117.36 4,117.44 1.7K
13:05 4,118.31 4,119.30 4,118.21 4,119.30 13.6K
13:06 4,119.80 4,119.80 4,119.60 4,119.62 2.6K
13:07 4,119.99 4,120.81 4,119.71 4,120.81 7.3K
13:08 4,120.81 4,121.09 4,120.58 4,120.65 4.7K
13:09 4,120.65 4,120.95 4,120.28 4,120.28 4.4K
13:10 4,120.28 4,121.03 4,119.87 4,121.00 6.3K
13:11 4,121.00 4,121.12 4,119.44 4,119.44 4.0K
13:12 4,119.28 4,120.19 4,119.18 4,120.19 5.0K
13:13 4,120.32 4,120.43 4,119.53 4,119.53 3.0K
13:14 4,119.53 4,121.47 4,119.53 4,121.47 10.3K
13:15 4,121.47 4,121.47 4,118.51 4,118.97 9.0K
13:16 4,118.97 4,121.41 4,118.97 4,121.36 7.7K
13:17 4,121.45 4,124.78 4,121.45 4,124.78 6.9K
13:18 4,124.83 4,125.46 4,124.83 4,125.37 3.7K
13:19 4,125.37 4,125.37 4,124.92 4,124.92 3.2K
13:20 4,124.96 4,125.06 4,122.85 4,122.85 26.8K
13:21 4,122.85 4,122.85 4,118.09 4,118.09 11.4K
13:22 4,118.10 4,119.47 4,118.10 4,118.68 5.3K
13:23 4,118.68 4,118.68 4,117.32 4,117.97 1.8K
13:24 4,117.70 4,118.45 4,117.70 4,118.34 2.9K
13:25 4,118.34 4,121.14 4,117.74 4,121.14 9.6K
13:26 4,121.14 4,123.52 4,121.14 4,123.52 1.8K
13:27 4,123.09 4,123.09 4,122.13 4,122.16 37.6K
13:28 4,122.26 4,123.06 4,122.26 4,122.41 5.5K
13:29 4,122.41 4,122.41 4,122.13 4,122.23 2.3K
13:30 4,122.09 4,122.09 4,120.54 4,121.11 7.0K
13:31 4,121.11 4,121.11 4,118.64 4,118.64 3.6K
13:32 4,118.64 4,118.64 4,117.19 4,118.47 6.1K
13:33 4,118.47 4,118.60 4,116.95 4,118.11 3.7K
13:34 4,117.49 4,117.49 4,116.08 4,116.08 7.1K
13:35 4,116.08 4,116.08 4,115.29 4,115.60 4.5K
13:36 4,115.60 4,116.58 4,114.64 4,116.02 7.1K
13:37 4,116.05 4,116.05 4,115.57 4,115.57 4.0K
13:38 4,114.94 4,116.41 4,114.94 4,116.40 4.0K
13:39 4,116.40 4,116.40 4,113.07 4,113.07 4.7K
13:40 4,113.07 4,113.27 4,112.33 4,113.08 3.6K
13:41 4,113.08 4,114.08 4,113.08 4,114.06 3.5K
13:42 4,114.06 4,114.06 4,112.88 4,113.76 8.4K
13:43 4,113.77 4,115.21 4,113.77 4,114.72 11.2K
13:44 4,114.90 4,115.69 4,114.57 4,115.69 7.3K
13:45 4,115.69 4,115.69 4,115.20 4,115.48 3.1K
13:46 4,115.48 4,115.48 4,114.63 4,114.63 6.5K
13:47 4,114.62 4,116.55 4,114.62 4,115.82 18.7K
13:48 4,115.82 4,116.32 4,115.82 4,116.11 2.3K
13:49 4,116.11 4,116.11 4,113.54 4,113.50 11.0K
13:50 4,113.50 4,113.69 4,113.50 4,113.57 5.2K
13:51 4,113.57 4,113.57 4,110.72 4,110.99 9.4K
13:52 4,110.89 4,110.89 4,110.27 4,110.57 6.0K
13:53 4,111.57 4,112.62 4,110.83 4,111.31 11.8K
13:54 4,111.62 4,112.76 4,111.62 4,112.76 9.4K
13:55 4,112.76 4,113.56 4,112.26 4,112.26 8.9K
13:56 4,112.26 4,112.26 4,110.67 4,111.03 4.7K
13:57 4,111.37 4,111.37 4,107.50 4,107.55 10.4K
13:58 4,107.55 4,108.67 4,107.03 4,107.69 9.6K
13:59 4,106.78 4,108.44 4,106.56 4,108.01 9.1K
14:00 4,108.01 4,108.01 4,106.57 4,106.98 2.7K
14:01 4,106.98 4,106.98 4,105.21 4,105.15 11.9K
14:02 4,105.15 4,105.15 4,104.11 4,104.74 31.5K
14:03 4,104.62 4,104.91 4,104.62 4,104.91 5.8K
14:04 4,104.61 4,105.77 4,104.32 4,104.32 10.1K
14:05 4,104.32 4,104.42 4,103.78 4,103.76 3.1K
14:06 4,103.77 4,106.56 4,103.77 4,106.56 8.1K
14:07 4,106.56 4,106.56 4,105.43 4,105.65 5.7K
14:08 4,105.65 4,105.65 4,104.82 4,104.83 2.3K
14:09 4,105.63 4,106.34 4,104.46 4,105.64 13.6K
14:10 4,105.72 4,107.08 4,105.72 4,107.08 9.3K
14:11 4,107.08 4,109.54 4,107.08 4,109.37 9.9K
14:12 4,109.65 4,111.41 4,109.18 4,111.41 13.2K
14:13 4,111.41 4,113.19 4,111.11 4,113.14 7.5K
14:14 4,113.14 4,114.48 4,113.14 4,114.44 26.6K
14:15 4,114.44 4,117.99 4,114.44 4,116.05 15.2K
14:16 4,116.05 4,117.58 4,116.02 4,117.56 11.0K
14:17 4,117.56 4,120.99 4,117.56 4,120.99 11.8K
14:18 4,120.86 4,122.28 4,120.80 4,122.28 5.3K
14:19 4,122.25 4,122.39 4,121.56 4,121.56 3.9K
14:20 4,121.63 4,121.75 4,120.13 4,120.13 4.4K
14:21 4,120.13 4,124.51 4,120.13 4,124.51 10.0K
14:22 4,124.53 4,124.53 4,121.19 4,123.67 8.5K
14:23 4,123.67 4,124.95 4,123.67 4,124.25 11.8K
14:24 4,124.29 4,124.62 4,124.00 4,124.04 2.6K
14:25 4,124.13 4,124.17 4,124.13 4,124.12 2.1K
14:26 4,124.12 4,124.24 4,123.98 4,124.09 6.0K
14:27 4,124.09 4,124.09 4,122.69 4,123.20 29.5K
14:28 4,123.20 4,123.20 4,121.59 4,121.59 8.3K
14:29 4,122.19 4,122.25 4,121.97 4,122.08 14.2K
14:30 4,122.14 4,122.14 4,122.03 4,122.03 10.2K
14:31 4,122.03 4,122.46 4,122.03 4,122.11 13.4K
14:32 4,122.11 4,122.57 4,122.11 4,122.57 6.3K
14:33 4,122.50 4,122.50 4,120.78 4,122.05 13.2K
14:34 4,121.50 4,122.27 4,121.26 4,121.48 6.5K
14:35 4,121.48 4,122.32 4,121.43 4,122.32 1.8K
14:36 4,123.69 4,123.69 4,122.92 4,122.91 2.7K
14:37 4,122.91 4,125.01 4,122.91 4,125.02 17.1K
14:38 4,124.33 4,125.85 4,124.23 4,125.85 4.9K
14:39 4,125.85 4,125.85 4,125.33 4,125.33 4.2K
14:40 4,126.55 4,130.42 4,126.55 4,129.99 16.5K
14:41 4,130.09 4,132.31 4,130.09 4,132.31 6.4K
14:42 4,130.66 4,131.33 4,130.66 4,131.33 55.1K
14:43 4,131.33 4,131.33 4,127.68 4,128.44 18.4K
14:44 4,128.53 4,128.53 4,127.49 4,128.48 8.7K
14:45 4,129.26 4,129.66 4,129.23 4,129.23 9.3K
14:46 4,129.52 4,129.52 4,128.21 4,128.22 9.4K
14:47 4,128.22 4,129.09 4,128.22 4,128.96 7.9K
14:48 4,128.96 4,132.40 4,128.89 4,132.32 15.4K
14:49 4,132.32 4,133.96 4,132.11 4,133.82 8.5K
14:50 4,133.86 4,133.86 4,132.91 4,133.21 6.9K
14:51 4,133.21 4,133.21 4,132.17 4,132.60 4.4K
14:52 4,132.60 4,133.07 4,132.60 4,132.96 3.4K
14:53 4,133.01 4,133.73 4,133.01 4,133.48 14.5K
14:54 4,133.43 4,134.50 4,133.43 4,133.87 10.7K
14:55 4,133.87 4,135.05 4,133.87 4,135.05 7.3K
14:56 4,135.41 4,135.41 4,134.72 4,134.72 7.7K
14:57 4,134.68 4,135.09 4,131.68 4,131.68 42.0K
14:58 4,131.47 4,131.87 4,131.21 4,131.87 11.3K
14:59 4,131.73 4,132.89 4,131.73 4,132.85 3.9K
15:00 4,132.44 4,132.44 4,130.27 4,132.05 15.9K
15:01 4,131.55 4,131.55 4,128.78 4,128.78 8.2K
15:02 4,128.79 4,128.79 4,128.56 4,128.56 6.0K
15:03 4,128.56 4,128.56 4,126.21 4,126.20 5.8K
15:04 4,126.20 4,127.15 4,126.20 4,126.61 14.9K
15:05 4,126.62 4,126.87 4,126.02 4,126.87 10.7K
15:06 4,126.87 4,126.87 4,126.87 4,126.88 4.3K
15:07 4,126.88 4,126.88 4,126.50 4,126.49 4.1K
15:08 4,126.41 4,126.41 4,125.13 4,125.07 24.9K
15:09 4,124.73 4,126.11 4,124.59 4,125.80 6.7K
15:10 4,125.76 4,125.76 4,122.82 4,124.04 22.5K
15:11 4,124.12 4,125.48 4,124.03 4,125.48 8.6K
15:12 4,125.48 4,125.48 4,124.08 4,124.14 6.0K
15:13 4,124.14 4,125.00 4,124.14 4,124.95 4.1K
15:14 4,124.95 4,125.21 4,124.45 4,124.72 5.9K
15:15 4,123.97 4,125.29 4,123.97 4,125.16 10.1K
15:16 4,125.16 4,126.29 4,125.16 4,126.01 9.8K
15:17 4,126.03 4,126.03 4,123.91 4,124.21 9.8K
15:18 4,124.21 4,125.57 4,124.21 4,125.55 7.6K
15:19 4,125.55 4,125.55 4,125.17 4,125.43 3.4K
15:20 4,125.43 4,125.47 4,123.28 4,123.28 15.0K
15:21 4,123.10 4,123.51 4,122.82 4,123.17 8.6K
15:22 4,121.74 4,123.18 4,120.72 4,120.72 15.8K
15:23 4,120.72 4,122.26 4,120.72 4,121.76 12.8K
15:24 4,121.69 4,121.69 4,120.69 4,121.01 8.9K
15:25 4,121.01 4,121.98 4,120.82 4,121.37 7.7K
15:26 4,121.37 4,122.09 4,121.37 4,121.80 10.6K
15:27 4,121.80 4,123.57 4,121.80 4,123.55 17.4K
15:28 4,123.41 4,124.53 4,123.14 4,124.13 19.9K
15:29 4,124.17 4,127.71 4,124.17 4,127.71 13.9K
15:30 4,127.51 4,129.72 4,127.51 4,129.72 17.7K
15:31 4,129.82 4,129.85 4,129.00 4,129.50 11.2K
15:32 4,129.85 4,131.37 4,129.49 4,130.55 47.8K
15:33 4,130.60 4,130.66 4,130.44 4,130.53 9.5K
15:34 4,130.53 4,130.53 4,127.94 4,128.00 13.3K
15:35 4,129.07 4,129.22 4,128.65 4,129.00 17.5K
15:36 4,129.77 4,129.77 4,128.67 4,128.67 14.3K
15:37 4,128.45 4,128.73 4,128.24 4,128.24 14.5K
15:38 4,128.34 4,129.69 4,128.34 4,129.16 10.1K
15:39 4,129.14 4,130.61 4,129.01 4,130.03 22.2K
15:40 4,130.87 4,131.06 4,130.19 4,131.05 21.3K
15:41 4,132.97 4,132.97 4,131.44 4,131.44 20.8K
15:42 4,132.06 4,132.41 4,131.23 4,131.86 16.3K
15:43 4,132.04 4,132.22 4,131.40 4,131.40 51.1K
15:44 4,131.44 4,131.45 4,131.10 4,131.17 10.3K
15:45 4,131.04 4,131.04 4,126.93 4,126.91 31.8K
15:46 4,126.28 4,126.48 4,124.57 4,124.57 29.3K
15:47 4,125.52 4,127.75 4,125.37 4,127.37 34.3K
15:48 4,127.37 4,127.86 4,125.79 4,125.79 36.4K
15:49 4,126.24 4,126.24 4,124.13 4,124.32 27.5K
15:50 4,127.07 4,127.33 4,125.56 4,125.56 44.3K
15:51 4,125.95 4,126.64 4,125.62 4,125.62 41.0K
15:52 4,124.72 4,129.24 4,124.72 4,129.24 49.4K
15:53 4,128.83 4,131.08 4,128.83 4,131.08 29.9K
15:54 4,131.25 4,133.27 4,131.25 4,132.15 72.8K
15:55 4,128.92 4,129.59 4,126.60 4,127.82 71.8K
15:56 4,129.17 4,130.38 4,127.85 4,130.38 90.3K
15:57 4,129.82 4,129.82 4,127.13 4,127.33 89.9K
15:58 4,127.76 4,127.76 4,125.40 4,125.68 160.9K
15:59 4,126.86 4,127.67 4,123.73 4,124.20 1,243.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,149.20 4,186.70 4,140.00 4,154.90 5.2M
2025-09-25 4,131.50 4,142.80 4,102.50 4,131.10 4.2M
2025-09-24 4,153.00 4,187.50 4,113.40 4,151.30 5.8M
2025-09-23 4,183.40 4,215.90 4,145.40 4,149.90 3.9M
2025-09-22 4,200.90 4,213.80 4,176.20 4,185.20 4.9M
2025-09-19 4,212.50 4,252.50 4,193.10 4,240.10 9.4M
2025-09-18 4,192.72 4,233.12 4,181.73 4,190.76 4.7M
2025-09-17 4,275.15 4,279.88 4,142.61 4,178.30 6.8M
2025-09-16 4,241.95 4,288.07 4,223.34 4,278.66 4.2M
2025-09-15 4,288.51 4,292.15 4,232.07 4,234.01 5.2M
2025-09-12 4,308.44 4,318.14 4,273.00 4,278.37 3.7M
2025-09-11 4,237.30 4,331.44 4,227.88 4,324.24 4.7M
2025-09-10 4,262.91 4,285.00 4,215.66 4,232.78 4.9M
2025-09-09 4,315.23 4,322.36 4,267.75 4,268.19 4.1M
2025-09-08 4,252.88 4,322.48 4,244.52 4,320.00 4.7M
2025-09-05 4,336.74 4,360.38 4,216.30 4,254.33 4.9M
2025-09-04 4,298.58 4,339.82 4,269.50 4,324.76 5.4M
2025-09-03 4,277.05 4,327.45 4,264.58 4,273.94 4.1M
2025-09-02 4,255.30 4,282.60 4,225.42 4,276.99 4.9M
2025-08-29 4,309.30 4,335.75 4,268.70 4,304.82 3.6M
2025-08-28 4,334.17 4,350.79 4,318.41 4,326.38 4.4M
2025-08-27 4,290.49 4,333.62 4,285.18 4,325.98 4.0M
2025-08-26 4,287.92 4,330.46 4,285.05 4,299.40 4.7M
2025-08-25 4,316.49 4,354.70 4,293.75 4,293.81 3.9M
2025-08-22 4,232.97 4,375.68 4,225.85 4,363.09 5.0M
2025-08-21 4,200.51 4,226.72 4,191.38 4,207.46 4.6M
2025-08-20 4,260.33 4,281.01 4,215.15 4,220.86 4.6M
2025-08-19 4,239.91 4,311.55 4,234.13 4,265.16 5.5M
2025-08-18 4,223.17 4,259.41 4,204.94 4,243.31 4.6M
2025-08-15 4,282.41 4,282.41 4,226.41 4,227.03 5.3M
2025-08-14 4,284.23 4,286.12 4,250.53 4,259.94 4.2M
2025-08-13 4,228.02 4,316.56 4,223.65 4,309.13 5.3M
2025-08-12 4,124.93 4,236.14 4,124.93 4,231.74 5.1M
2025-08-11 4,110.75 4,151.59 4,093.83 4,110.08 5.2M
2025-08-08 4,125.05 4,177.18 4,090.83 4,134.69 5.5M
2025-08-07 4,207.60 4,217.95 4,118.86 4,134.75 6.5M
2025-08-06 4,112.21 4,163.11 4,092.71 4,150.58 6.0M
2025-08-05 4,127.07 4,156.92 4,072.31 4,124.09 5.8M
2025-08-04 4,113.42 4,141.08 4,096.67 4,138.59 5.1M
2025-08-01 4,188.88 4,188.88 4,069.03 4,097.89 6.8M
2025-07-31 4,298.47 4,315.53 4,212.36 4,219.28 7.4M
2025-07-30 4,335.89 4,369.18 4,295.84 4,312.21 4.8M
2025-07-29 4,354.80 4,363.36 4,316.75 4,339.99 5.6M
2025-07-28 4,388.57 4,397.75 4,340.12 4,343.68 6.3M
2025-07-25 4,306.51 4,394.17 4,296.12 4,393.95 5.2M
2025-07-24 4,278.74 4,352.59 4,274.69 4,293.94 7.2M
2025-07-23 4,332.72 4,332.72 4,268.45 4,288.27 8.3M
2025-07-22 4,310.65 4,352.76 4,298.00 4,342.54 7.2M
2025-07-21 4,341.32 4,354.20 4,301.99 4,302.08 5.5M
2025-07-18 4,334.99 4,336.07 4,305.61 4,325.81 5.6M
2025-07-17 4,337.84 4,347.62 4,280.91 4,315.28 6.0M
2025-07-16 4,371.21 4,381.59 4,317.85 4,337.39 5.0M
2025-07-15 4,450.48 4,461.86 4,356.08 4,356.82 6.5M
2025-07-14 4,425.53 4,462.94 4,395.33 4,453.52 6.1M
2025-07-11 4,417.29 4,448.49 4,400.16 4,437.24 5.3M
2025-07-10 4,385.98 4,446.56 4,375.72 4,441.34 6.2M
2025-07-09 4,387.87 4,398.99 4,342.07 4,367.79 4.2M
2025-07-08 4,353.85 4,407.33 4,350.86 4,372.74 5.6M
2025-07-07 4,358.05 4,378.81 4,300.80 4,343.89 6.1M
2025-07-03 4,350.57 4,391.71 4,345.42 4,376.85 3.4M
2025-07-02 4,314.73 4,339.72 4,302.02 4,331.36 4.8M
2025-07-01 4,246.66 4,344.35 4,239.99 4,324.21 7.8M
2025-06-30 4,264.65 4,279.38 4,214.17 4,258.01 7.1M
2025-06-27 4,171.42 4,260.82 4,169.39 4,255.64 18.1M
2025-06-26 4,121.52 4,171.78 4,120.92 4,167.38 5.0M
2025-06-25 4,153.43 4,153.83 4,082.73 4,109.11 5.5M
2025-06-24 4,113.09 4,163.00 4,110.48 4,143.22 6.0M
2025-06-23 4,010.83 4,080.92 3,938.24 4,078.55 6.3M
2025-06-20 4,021.71 4,050.31 3,986.92 4,024.97 9.3M
2025-06-18 3,994.10 4,050.62 3,986.43 3,999.50 5.4M
2025-06-17 3,976.20 4,033.68 3,970.76 3,990.19 5.4M
2025-06-16 3,982.55 4,026.18 3,980.77 4,003.86 6.1M
2025-06-13 3,993.18 4,032.17 3,930.46 3,952.25 6.3M
2025-06-12 4,085.77 4,108.70 4,058.01 4,069.14 5.2M
2025-06-11 4,143.55 4,167.34 4,099.52 4,115.32 5.5M
2025-06-10 4,105.86 4,143.07 4,100.19 4,131.98 5.2M
2025-06-09 4,109.64 4,131.81 4,088.11 4,101.10 4.2M
2025-06-06 4,070.28 4,111.57 4,058.68 4,105.50 4.5M
2025-06-05 4,039.98 4,068.31 4,014.80 4,024.68 4.3M
2025-06-04 4,091.34 4,095.98 4,047.84 4,047.84 4.2M
2025-06-03 4,033.50 4,106.00 4,033.50 4,085.14 5.5M
2025-06-02 4,042.11 4,044.38 3,979.85 4,041.20 6.0M
2025-05-30 4,048.25 4,076.22 4,031.49 4,057.96 6.6M
2025-05-29 4,104.71 4,109.74 4,026.77 4,057.01 4.7M
2025-05-28 4,121.97 4,127.50 4,081.18 4,087.29 5.2M
2025-05-27 4,037.32 4,123.86 4,035.44 4,120.12 6.5M
2025-05-23 3,958.07 4,005.34 3,957.27 3,988.34 3.7M
2025-05-22 4,027.71 4,046.63 4,001.80 4,024.59 4.1M
2025-05-21 4,082.98 4,090.24 4,018.32 4,024.54 5.2M
2025-05-20 4,178.76 4,178.76 4,120.93 4,131.68 4.9M
2025-05-19 4,154.72 4,209.13 4,141.06 4,199.30 4.4M
2025-05-16 4,150.49 4,197.27 4,123.91 4,196.05 5.7M
2025-05-15 4,150.63 4,166.93 4,140.74 4,150.81 5.8M
2025-05-14 4,185.10 4,222.08 4,163.11 4,167.89 6.0M
2025-05-13 4,161.33 4,235.49 4,158.48 4,200.72 6.7M
2025-05-12 4,067.92 4,210.17 4,067.92 4,155.62 9.8M
2025-05-09 3,978.52 3,990.23 3,943.47 3,973.54 4.9M
2025-05-08 3,964.19 4,032.85 3,948.04 3,982.16 6.9M
2025-05-07 3,887.70 3,983.17 3,884.72 3,945.07 7.2M
2025-05-06 3,921.37 3,944.92 3,858.54 3,878.01 7.3M
2025-05-05 3,881.03 3,914.41 3,861.42 3,866.24 5.8M
2025-05-02 3,820.52 3,917.49 3,820.52 3,904.77 7.1M
2025-05-01 3,736.64 3,835.65 3,730.73 3,805.76 9.8M
2025-04-30 3,654.53 3,703.82 3,580.53 3,699.05 7.5M
2025-04-29 3,675.74 3,734.78 3,652.71 3,716.48 7.5M
2025-04-28 3,665.47 3,707.70 3,621.96 3,662.09 7.4M
2025-04-25 3,638.04 3,666.64 3,596.12 3,639.60 4.8M
2025-04-24 3,540.54 3,653.86 3,529.71 3,638.21 6.1M
2025-04-23 3,510.97 3,665.92 3,510.97 3,557.16 8.6M
2025-04-22 3,389.65 3,455.66 3,389.65 3,448.09 5.9M
2025-04-21 3,416.46 3,422.00 3,312.83 3,361.29 6.1M
2025-04-17 3,458.69 3,477.90 3,420.80 3,446.30 5.5M
2025-04-16 3,439.18 3,497.46 3,392.96 3,425.80 6.4M
2025-04-15 3,490.60 3,514.64 3,467.10 3,476.88 5.5M
2025-04-14 3,505.31 3,519.63 3,421.05 3,477.60 7.3M
2025-04-11 3,463.08 3,540.66 3,404.00 3,509.70 6.5M
2025-04-10 3,547.68 3,557.63 3,382.68 3,468.40 9.0M
2025-04-09 3,283.99 3,645.31 3,245.37 3,629.71 14.9M
2025-04-08 3,407.74 3,472.80 3,252.16 3,302.75 10.6M
2025-04-07 3,286.46 3,509.14 3,250.57 3,344.64 14.0M
2025-04-04 3,463.72 3,521.66 3,384.02 3,401.36 11.7M
2025-04-03 3,712.06 3,712.06 3,537.63 3,551.84 10.9M
2025-04-02 3,691.93 3,818.96 3,688.81 3,806.09 5.1M
2025-04-01 3,719.48 3,752.54 3,672.53 3,739.15 5.7M
2025-03-31 3,666.03 3,758.35 3,620.67 3,740.64 7.7M
2025-03-28 3,799.02 3,805.00 3,697.93 3,715.20 5.5M
2025-03-27 3,838.61 3,842.92 3,765.60 3,823.37 6.4M
2025-03-26 3,865.61 3,900.65 3,843.99 3,859.21 5.3M
2025-03-25 3,818.53 3,860.50 3,808.83 3,857.30 5.6M
2025-03-24 3,804.69 3,820.48 3,766.54 3,814.91 6.4M
2025-03-21 3,717.32 3,746.19 3,608.78 3,745.57 12.2M
2025-03-20 3,812.97 3,856.03 3,805.74 3,819.22 4.4M
2025-03-19 3,768.52 3,872.49 3,766.96 3,849.42 4.7M
2025-03-18 3,852.97 3,852.97 3,741.92 3,748.21 5.1M
2025-03-17 3,775.08 3,883.14 3,775.08 3,868.70 7.4M
2025-03-14 3,720.98 3,793.10 3,719.69 3,784.29 7.1M
2025-03-13 3,784.06 3,784.06 3,664.05 3,680.58 10.0M
2025-03-12 3,869.43 3,880.47 3,736.28 3,788.28 9.7M
2025-03-11 3,954.21 3,954.21 3,796.29 3,835.19 10.8M
2025-03-10 4,027.34 4,041.11 3,950.32 3,977.49 10.7M
2025-03-07 4,108.92 4,122.59 4,013.87 4,094.90 8.4M
2025-03-06 4,204.44 4,217.39 4,117.34 4,126.99 5.9M
2025-03-05 4,238.37 4,278.78 4,208.99 4,262.00 4.5M
2025-03-04 4,286.45 4,313.20 4,200.45 4,255.28 6.8M
2025-03-03 4,379.32 4,427.28 4,300.73 4,339.36 4.7M
2025-02-28 4,328.85 4,376.36 4,317.76 4,373.87 6.4M
2025-02-27 4,357.46 4,390.82 4,302.86 4,306.31 4.6M
2025-02-26 4,319.48 4,392.85 4,319.28 4,348.06 4.6M
2025-02-25 4,315.05 4,315.05 4,230.41 4,297.93 5.5M
2025-02-24 4,350.19 4,368.04 4,282.99 4,302.75 5.6M
2025-02-21 4,465.54 4,476.01 4,279.97 4,318.42 6.7M
2025-02-20 4,470.34 4,476.91 4,411.69 4,461.26 4.7M
2025-02-19 4,445.00 4,492.12 4,418.19 4,474.12 4.9M
2025-02-18 4,410.70 4,483.80 4,369.62 4,474.36 5.9M
2025-02-14 4,498.09 4,498.09 4,405.75 4,407.86 6.5M
2025-02-13 4,553.08 4,556.01 4,434.40 4,468.66 8.9M
2025-02-12 4,449.40 4,553.22 4,449.40 4,538.86 7.1M
2025-02-11 4,480.70 4,512.47 4,438.74 4,481.84 7.2M
2025-02-10 4,634.88 4,637.76 4,553.98 4,587.80 4.8M
2025-02-07 4,621.20 4,663.60 4,588.49 4,606.29 5.1M
2025-02-06 4,447.69 4,631.01 4,442.19 4,606.52 7.9M
2025-02-05 4,425.86 4,451.66 4,388.52 4,426.42 4.5M
2025-02-04 4,411.67 4,428.62 4,393.52 4,419.92 3.8M
2025-02-03 4,332.61 4,408.39 4,296.21 4,398.04 4.1M
2025-01-31 4,415.10 4,434.04 4,383.36 4,395.76 4.6M
2025-01-30 4,396.96 4,442.63 4,394.55 4,414.33 3.7M
2025-01-29 4,374.77 4,386.26 4,343.34 4,371.24 4.3M
2025-01-28 4,327.21 4,387.58 4,318.65 4,366.25 5.0M
2025-01-27 4,248.60 4,330.11 4,244.97 4,328.43 3.9M
2025-01-24 4,310.40 4,321.69 4,268.87 4,284.96 3.6M
2025-01-23 4,268.40 4,312.50 4,225.57 4,311.21 4.4M
2025-01-22 4,245.55 4,276.52 4,240.08 4,263.54 4.1M
2025-01-21 4,202.48 4,246.38 4,168.18 4,241.60 6.2M
2025-01-17 4,248.40 4,257.19 4,220.18 4,224.33 4.3M
2025-01-16 4,202.17 4,240.87 4,191.36 4,214.86 5.2M
2025-01-15 4,274.27 4,289.82 4,184.86 4,190.98 4.7M
2025-01-14 4,169.84 4,211.45 4,150.04 4,199.62 3.4M
2025-01-13 4,102.36 4,157.31 4,102.36 4,144.35 4.0M
2025-01-10 4,142.98 4,187.52 4,119.41 4,124.13 4.4M
2025-01-08 4,128.97 4,169.82 4,126.59 4,159.90 3.9M
2025-01-07 4,154.93 4,175.25 4,111.92 4,124.09 3.6M
2025-01-06 4,209.85 4,214.63 4,152.87 4,161.95 4.2M
2025-01-03 4,206.03 4,219.96 4,158.73 4,207.06 3.6M
2025-01-02 4,264.87 4,266.23 4,173.44 4,187.12 3.5M