DJ Investment Services

DJUSSB
🏛️ usa →
3,048.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,987.60 2,990.80 2,986.41 2,990.80 2,132.6K
09:31 2,990.65 2,993.66 2,990.65 2,993.64 202.4K
09:32 2,994.04 2,996.25 2,993.52 2,994.26 295.2K
09:33 2,993.90 2,995.67 2,993.01 2,995.67 205.0K
09:34 2,995.45 2,998.35 2,995.45 2,997.02 243.6K
09:35 2,996.34 2,998.18 2,995.79 2,996.78 309.0K
09:36 2,996.51 2,996.70 2,993.53 2,993.78 253.0K
09:37 2,995.09 2,995.88 2,995.09 2,995.45 207.7K
09:38 2,995.24 2,997.99 2,995.24 2,996.56 278.7K
09:39 2,996.33 2,999.82 2,996.33 2,998.96 383.9K
09:40 2,998.93 3,000.25 2,998.53 2,999.48 256.3K
09:41 3,000.06 3,002.03 2,999.82 2,999.82 281.4K
09:42 2,999.80 3,000.85 2,999.26 3,000.59 305.2K
09:43 3,000.20 3,001.26 2,999.90 3,001.26 339.2K
09:44 3,001.25 3,001.25 2,999.99 3,000.44 290.2K
09:45 2,999.70 2,999.70 2,997.14 2,997.75 387.6K
09:46 2,997.98 3,000.76 2,997.88 3,000.67 244.2K
09:47 3,001.46 3,002.02 3,000.54 3,000.65 226.3K
09:48 3,000.83 3,001.40 3,000.83 3,001.15 267.3K
09:49 3,001.43 3,001.52 3,000.49 3,001.54 215.2K
09:50 3,001.57 3,001.57 3,000.70 3,001.60 178.7K
09:51 2,998.75 2,999.94 2,998.53 2,998.80 294.6K
09:52 2,999.17 2,999.38 2,998.50 2,999.10 164.8K
09:53 2,999.11 3,000.42 2,998.64 2,999.40 277.0K
09:54 2,999.67 3,002.22 2,999.67 3,001.25 198.5K
09:55 3,001.47 3,001.58 3,000.33 3,001.58 191.5K
09:56 3,002.04 3,003.22 3,002.04 3,002.75 151.8K
09:57 3,002.89 3,004.00 3,002.89 3,003.79 171.0K
09:58 3,004.00 3,004.32 3,003.73 3,004.32 219.1K
09:59 3,004.67 3,005.65 3,003.78 3,005.65 264.6K
10:00 3,005.98 3,008.40 3,005.98 3,006.56 355.1K
10:01 3,007.05 3,007.05 3,004.86 3,005.39 195.8K
10:02 3,004.84 3,004.92 3,004.02 3,003.99 152.9K
10:03 3,004.27 3,004.27 3,001.25 3,001.25 226.4K
10:04 3,001.69 3,003.00 3,001.69 3,002.63 241.3K
10:05 3,002.70 3,002.76 3,001.89 3,001.89 276.6K
10:06 3,001.94 3,001.94 2,996.77 2,996.76 289.7K
10:07 2,996.67 2,996.67 2,994.01 2,993.95 202.4K
10:08 2,994.29 2,995.96 2,994.29 2,995.98 198.7K
10:09 2,995.19 2,995.75 2,994.26 2,995.70 148.1K
10:10 2,996.14 2,997.40 2,996.14 2,996.34 144.1K
10:11 2,996.65 2,997.15 2,996.02 2,996.12 105.3K
10:12 2,996.42 2,998.25 2,996.07 2,997.83 107.8K
10:13 2,997.89 2,997.89 2,994.68 2,995.39 191.2K
10:14 2,995.06 2,996.47 2,995.06 2,995.56 124.4K
10:15 2,995.50 2,995.50 2,993.32 2,993.25 182.2K
10:16 2,992.57 2,995.07 2,992.57 2,995.11 157.0K
10:17 2,995.20 2,995.92 2,994.99 2,995.34 83.7K
10:18 2,995.23 2,996.23 2,994.68 2,995.04 126.1K
10:19 2,994.75 2,996.23 2,994.75 2,996.23 87.8K
10:20 2,995.91 2,996.53 2,994.63 2,996.53 102.9K
10:21 2,995.53 2,995.53 2,993.53 2,993.54 99.0K
10:22 2,994.80 2,994.95 2,993.37 2,993.37 168.1K
10:23 2,993.46 2,993.60 2,992.88 2,993.30 129.0K
10:24 2,993.44 2,993.44 2,991.14 2,991.14 130.3K
10:25 2,990.89 2,990.89 2,988.46 2,988.78 183.7K
10:26 2,989.05 2,989.26 2,988.16 2,988.79 211.2K
10:27 2,988.97 2,989.48 2,988.17 2,989.48 202.2K
10:28 2,989.57 2,990.03 2,988.89 2,989.84 422.6K
10:29 2,990.03 2,990.27 2,989.56 2,989.76 172.9K
10:30 2,989.12 2,989.86 2,989.12 2,989.44 152.6K
10:31 2,989.42 2,989.71 2,989.01 2,989.41 129.3K
10:32 2,989.39 2,989.63 2,988.34 2,989.06 165.8K
10:33 2,988.87 2,989.52 2,988.49 2,989.18 136.2K
10:34 2,988.47 2,988.47 2,985.90 2,985.94 150.6K
10:35 2,985.78 2,985.96 2,985.44 2,985.85 148.4K
10:36 2,985.97 2,988.12 2,985.97 2,987.22 191.1K
10:37 2,987.06 2,987.73 2,987.00 2,987.73 123.9K
10:38 2,987.27 2,989.53 2,987.13 2,989.53 180.7K
10:39 2,989.42 2,990.76 2,989.31 2,990.60 142.0K
10:40 2,990.37 2,992.54 2,990.04 2,992.54 147.2K
10:41 2,992.57 2,992.77 2,991.23 2,991.25 115.1K
10:42 2,991.39 2,991.39 2,990.11 2,990.61 105.3K
10:43 2,990.88 2,990.88 2,988.69 2,989.06 121.7K
10:44 2,988.87 2,989.00 2,988.19 2,988.19 85.6K
10:45 2,987.98 2,988.39 2,985.80 2,985.80 135.4K
10:46 2,985.94 2,986.53 2,985.83 2,986.37 77.9K
10:47 2,986.69 2,986.75 2,985.58 2,985.62 129.9K
10:48 2,985.56 2,985.77 2,985.32 2,985.32 87.8K
10:49 2,985.30 2,985.91 2,984.30 2,984.30 110.0K
10:50 2,984.32 2,984.32 2,983.73 2,984.18 159.9K
10:51 2,984.02 2,986.37 2,984.02 2,986.35 128.2K
10:52 2,986.33 2,986.58 2,985.92 2,986.09 90.9K
10:53 2,986.36 2,986.36 2,984.92 2,984.92 85.3K
10:54 2,984.86 2,985.35 2,984.28 2,984.28 193.8K
10:55 2,984.13 2,985.87 2,984.13 2,985.87 135.6K
10:56 2,985.83 2,986.11 2,984.15 2,984.51 126.6K
10:57 2,984.39 2,987.12 2,984.39 2,987.03 105.7K
10:58 2,987.37 2,987.87 2,987.14 2,987.14 112.4K
10:59 2,987.11 2,987.11 2,986.15 2,986.16 202.5K
11:00 2,986.50 2,987.48 2,986.50 2,987.36 139.9K
11:01 2,987.10 2,987.46 2,985.62 2,985.73 118.3K
11:02 2,985.73 2,986.43 2,985.73 2,985.92 130.5K
11:03 2,986.10 2,988.13 2,986.03 2,987.95 189.0K
11:04 2,987.87 2,988.54 2,987.87 2,988.07 90.3K
11:05 2,988.59 2,988.59 2,986.99 2,987.33 88.4K
11:06 2,987.33 2,988.97 2,987.06 2,988.36 107.0K
11:07 2,989.10 2,989.23 2,988.89 2,989.11 111.3K
11:08 2,989.27 2,989.74 2,988.98 2,989.16 125.0K
11:09 2,989.24 2,989.53 2,989.00 2,989.35 101.9K
11:10 2,989.27 2,989.47 2,988.51 2,988.51 99.3K
11:11 2,988.51 2,989.03 2,988.51 2,988.81 138.1K
11:12 2,989.19 2,989.43 2,988.74 2,989.22 74.6K
11:13 2,989.65 2,989.65 2,989.22 2,989.47 54.8K
11:14 2,989.47 2,989.56 2,988.49 2,988.49 287.6K
11:15 2,988.50 2,988.81 2,987.68 2,988.40 107.9K
11:16 2,988.44 2,990.57 2,988.31 2,990.57 112.0K
11:17 2,990.89 2,992.25 2,990.83 2,992.25 106.4K
11:18 2,992.27 2,992.46 2,992.13 2,992.32 65.8K
11:19 2,992.32 2,993.91 2,992.32 2,993.91 101.5K
11:20 2,993.81 2,994.57 2,993.81 2,994.42 103.7K
11:21 2,994.41 2,994.41 2,992.52 2,992.71 132.1K
11:22 2,992.88 2,993.48 2,992.58 2,993.39 128.4K
11:23 2,993.94 2,994.12 2,992.93 2,993.68 102.7K
11:24 2,993.53 2,993.55 2,992.96 2,993.52 85.4K
11:25 2,993.53 2,994.12 2,993.53 2,994.12 159.8K
11:26 2,994.18 2,995.50 2,994.18 2,995.50 153.3K
11:27 2,995.57 2,995.57 2,995.00 2,994.99 686.8K
11:28 2,994.85 2,995.13 2,993.52 2,993.46 156.1K
11:29 2,993.32 2,993.94 2,993.32 2,993.72 75.7K
11:30 2,994.05 2,994.88 2,994.05 2,994.72 145.2K
11:31 2,994.69 2,994.78 2,994.10 2,994.17 80.1K
11:32 2,994.30 2,994.30 2,993.64 2,993.64 178.9K
11:33 2,993.45 2,993.65 2,992.82 2,993.46 192.9K
11:34 2,993.45 2,994.17 2,993.45 2,994.20 83.0K
11:35 2,994.32 2,994.68 2,994.32 2,994.32 99.7K
11:36 2,994.44 2,994.95 2,994.33 2,994.82 96.0K
11:37 2,994.91 2,994.91 2,994.17 2,994.17 91.4K
11:38 2,994.06 2,994.06 2,992.82 2,992.82 129.9K
11:39 2,992.87 2,992.87 2,992.42 2,992.73 137.8K
11:40 2,992.86 2,993.90 2,992.86 2,993.59 116.9K
11:41 2,993.58 2,993.96 2,993.54 2,993.73 132.6K
11:42 2,993.73 2,993.73 2,992.53 2,992.61 100.9K
11:43 2,992.82 2,994.95 2,992.71 2,994.95 95.6K
11:44 2,995.11 2,995.86 2,995.11 2,995.33 119.1K
11:45 2,994.87 2,994.87 2,994.57 2,994.79 95.8K
11:46 2,995.08 2,995.08 2,994.60 2,994.84 71.6K
11:47 2,994.94 2,994.97 2,993.98 2,993.97 184.7K
11:48 2,993.99 2,994.18 2,992.92 2,993.28 81.9K
11:49 2,993.90 2,994.35 2,993.77 2,994.19 113.7K
11:50 2,994.27 2,994.35 2,992.96 2,992.96 107.7K
11:51 2,992.93 2,993.53 2,992.93 2,993.42 124.7K
11:52 2,993.35 2,993.35 2,992.36 2,992.36 107.3K
11:53 2,992.30 2,992.37 2,991.82 2,992.13 62.5K
11:54 2,992.29 2,992.29 2,991.17 2,991.45 122.2K
11:55 2,991.33 2,991.33 2,990.01 2,990.67 243.4K
11:56 2,990.61 2,991.16 2,990.61 2,990.86 440.7K
11:57 2,990.93 2,990.99 2,990.48 2,990.81 67.4K
11:58 2,990.98 2,990.98 2,989.50 2,989.50 82.5K
11:59 2,989.27 2,989.27 2,988.15 2,988.48 133.0K
12:00 2,988.72 2,988.72 2,988.02 2,988.61 117.8K
12:01 2,988.65 2,989.06 2,988.43 2,988.46 92.8K
12:02 2,988.36 2,988.45 2,988.22 2,988.39 179.1K
12:03 2,988.13 2,989.19 2,988.13 2,989.06 176.8K
12:04 2,988.91 2,989.30 2,988.91 2,989.27 75.6K
12:05 2,989.53 2,989.68 2,989.41 2,989.73 53.3K
12:06 2,990.03 2,990.48 2,990.03 2,990.48 65.6K
12:07 2,990.41 2,990.62 2,989.85 2,990.18 95.3K
12:08 2,990.13 2,990.13 2,989.93 2,990.10 59.9K
12:09 2,990.10 2,991.15 2,990.10 2,991.15 73.0K
12:10 2,991.18 2,991.18 2,990.73 2,990.94 109.3K
12:11 2,990.89 2,991.75 2,990.89 2,991.79 49.3K
12:12 2,991.75 2,991.88 2,991.60 2,991.63 381.9K
12:13 2,991.60 2,991.97 2,991.60 2,991.93 65.9K
12:14 2,991.69 2,993.35 2,991.69 2,993.33 144.5K
12:15 2,993.37 2,993.87 2,993.32 2,993.70 84.3K
12:16 2,993.66 2,994.25 2,993.43 2,994.23 81.4K
12:17 2,994.26 2,994.80 2,993.64 2,994.52 122.0K
12:18 2,994.67 2,994.67 2,994.30 2,994.54 71.8K
12:19 2,994.90 2,996.17 2,994.90 2,996.19 106.3K
12:20 2,995.94 2,996.80 2,995.94 2,996.80 102.1K
12:21 2,997.20 2,998.87 2,997.20 2,998.87 126.5K
12:22 2,998.85 2,999.44 2,998.40 2,999.44 132.6K
12:23 2,999.50 3,000.08 2,999.40 2,999.90 165.1K
12:24 2,999.78 3,001.65 2,999.78 3,001.65 173.6K
12:25 3,001.61 3,003.27 3,001.61 3,003.27 165.1K
12:26 3,003.19 3,003.54 3,002.87 3,003.54 111.9K
12:27 3,003.95 3,004.16 3,003.39 3,003.52 95.1K
12:28 3,003.53 3,003.53 3,001.74 3,001.80 144.0K
12:29 3,002.08 3,002.87 3,002.08 3,002.79 91.4K
12:30 3,002.63 3,003.01 3,002.63 3,002.65 72.7K
12:31 3,002.84 3,003.14 3,002.60 3,002.70 92.9K
12:32 3,002.75 3,003.22 3,002.38 3,002.38 87.1K
12:33 3,002.28 3,002.28 3,000.26 3,000.26 263.6K
12:34 3,000.38 3,001.35 3,000.38 3,001.36 82.4K
12:35 3,001.15 3,001.15 3,000.20 3,000.29 95.0K
12:36 3,000.26 3,001.91 3,000.23 3,001.79 78.5K
12:37 3,001.82 3,002.66 3,001.73 3,002.72 92.9K
12:38 3,002.77 3,003.95 3,002.73 3,003.72 73.7K
12:39 3,003.58 3,003.71 3,003.22 3,003.43 80.9K
12:40 3,003.39 3,003.56 3,002.41 3,002.44 130.8K
12:41 3,002.58 3,002.83 3,002.28 3,002.83 106.4K
12:42 3,002.88 3,003.46 3,002.88 3,003.15 51.9K
12:43 3,003.08 3,004.10 3,003.08 3,004.10 63.1K
12:44 3,004.54 3,005.12 3,004.54 3,004.51 101.6K
12:45 3,004.45 3,004.86 3,003.75 3,003.75 81.2K
12:46 3,003.55 3,003.85 3,003.53 3,003.53 135.6K
12:47 3,003.58 3,003.87 3,003.33 3,003.87 91.8K
12:48 3,003.82 3,004.51 3,003.53 3,004.40 89.5K
12:49 3,004.42 3,004.90 3,004.42 3,004.92 99.8K
12:50 3,004.97 3,005.84 3,004.97 3,005.84 70.4K
12:51 3,005.95 3,006.07 3,005.69 3,005.96 92.9K
12:52 3,005.97 3,006.19 3,005.92 3,006.09 83.3K
12:53 3,006.08 3,006.15 3,004.97 3,005.34 111.6K
12:54 3,005.26 3,005.26 3,004.85 3,004.95 64.6K
12:55 3,004.82 3,005.03 3,004.57 3,004.73 84.5K
12:56 3,004.68 3,005.07 3,004.61 3,004.94 111.8K
12:57 3,004.80 3,006.02 3,004.60 3,006.02 78.8K
12:58 3,006.18 3,006.87 3,006.11 3,006.87 136.9K
12:59 3,006.95 3,008.02 3,006.95 3,007.63 93.0K
13:00 3,007.37 3,007.37 3,006.56 3,006.86 99.4K
13:01 3,006.36 3,007.15 3,006.28 3,007.15 85.3K
13:02 3,007.25 3,007.36 3,007.11 3,007.25 92.3K
13:03 3,007.45 3,007.45 3,006.43 3,006.42 90.2K
13:04 3,006.31 3,006.35 3,005.81 3,005.81 76.5K
13:05 3,005.47 3,005.66 3,005.03 3,005.66 104.2K
13:06 3,005.68 3,006.27 3,005.68 3,006.05 55.8K
13:07 3,006.13 3,006.13 3,005.21 3,005.24 61.8K
13:08 3,005.30 3,005.30 3,004.87 3,005.31 69.4K
13:09 3,005.32 3,005.95 3,005.32 3,006.03 66.1K
13:10 3,006.07 3,006.30 3,005.83 3,006.18 121.6K
13:11 3,006.24 3,006.48 3,006.24 3,006.47 50.4K
13:12 3,006.78 3,007.16 3,006.57 3,007.08 81.6K
13:13 3,006.96 3,007.33 3,006.96 3,007.33 75.5K
13:14 3,007.27 3,007.47 3,007.27 3,007.40 71.6K
13:15 3,007.44 3,007.58 3,006.83 3,006.93 107.7K
13:16 3,007.10 3,007.15 3,006.80 3,007.21 76.7K
13:17 3,007.27 3,007.62 3,007.24 3,007.62 55.1K
13:18 3,007.58 3,007.72 3,006.93 3,006.85 86.8K
13:19 3,006.81 3,006.86 3,006.10 3,006.27 88.9K
13:20 3,006.24 3,006.24 3,005.50 3,006.02 96.9K
13:21 3,006.08 3,006.18 3,005.88 3,005.86 65.6K
13:22 3,005.94 3,006.23 3,005.94 3,006.04 62.1K
13:23 3,006.11 3,006.67 3,006.11 3,006.67 64.6K
13:24 3,006.51 3,007.11 3,006.51 3,007.11 95.2K
13:25 3,007.61 3,007.65 3,007.44 3,007.56 87.4K
13:26 3,007.39 3,008.35 3,007.39 3,008.44 113.8K
13:27 3,008.38 3,008.48 3,008.23 3,008.32 83.5K
13:28 3,008.29 3,008.29 3,007.62 3,007.62 102.7K
13:29 3,007.76 3,007.85 3,007.38 3,007.43 103.2K
13:30 3,007.31 3,007.82 3,007.15 3,007.22 135.4K
13:31 3,007.04 3,007.04 3,006.18 3,006.21 95.8K
13:32 3,006.34 3,006.34 3,005.73 3,006.06 118.5K
13:33 3,006.08 3,006.36 3,005.77 3,006.06 87.0K
13:34 3,006.05 3,006.05 3,005.68 3,005.68 75.3K
13:35 3,005.75 3,005.75 3,005.42 3,005.41 56.2K
13:36 3,005.75 3,006.54 3,005.75 3,006.54 65.0K
13:37 3,006.49 3,007.40 3,006.49 3,007.08 123.5K
13:38 3,007.08 3,007.08 3,006.52 3,006.84 66.2K
13:39 3,006.85 3,007.18 3,006.85 3,007.04 115.2K
13:40 3,007.21 3,007.70 3,007.21 3,007.70 89.8K
13:41 3,007.76 3,007.76 3,006.87 3,007.38 83.7K
13:42 3,007.50 3,007.56 3,007.34 3,007.27 65.5K
13:43 3,007.27 3,008.43 3,007.27 3,008.44 80.7K
13:44 3,008.39 3,008.75 3,007.83 3,007.83 165.3K
13:45 3,007.59 3,007.59 3,007.14 3,007.18 67.2K
13:46 3,007.01 3,007.11 3,006.36 3,006.68 149.5K
13:47 3,006.89 3,007.03 3,006.83 3,006.76 40.3K
13:48 3,006.64 3,006.64 3,006.11 3,006.27 93.2K
13:49 3,006.37 3,006.37 3,005.72 3,005.67 82.7K
13:50 3,005.68 3,005.68 3,004.98 3,005.30 92.8K
13:51 3,005.34 3,005.81 3,005.34 3,005.80 79.9K
13:52 3,005.73 3,005.75 3,005.57 3,005.72 63.4K
13:53 3,005.74 3,005.76 3,005.32 3,005.32 48.3K
13:54 3,005.21 3,005.21 3,004.34 3,004.38 97.2K
13:55 3,004.33 3,004.38 3,003.24 3,003.24 67.7K
13:56 3,003.18 3,003.37 3,003.14 3,003.28 58.4K
13:57 3,003.27 3,004.70 3,003.27 3,004.52 78.8K
13:58 3,004.51 3,004.80 3,004.51 3,004.83 88.8K
13:59 3,004.95 3,006.14 3,004.91 3,006.14 93.7K
14:00 3,005.90 3,006.61 3,005.78 3,006.09 106.8K
14:01 3,006.21 3,006.28 3,005.29 3,005.29 87.2K
14:02 3,005.33 3,005.33 3,004.71 3,005.00 85.8K
14:03 3,004.80 3,004.80 3,004.02 3,004.25 79.9K
14:04 3,004.14 3,004.28 3,003.58 3,003.66 219.6K
14:05 3,003.55 3,003.55 3,001.40 3,001.40 91.7K
14:06 3,001.35 3,001.35 3,000.83 3,000.83 80.6K
14:07 3,001.11 3,001.36 3,000.78 3,001.18 72.8K
14:08 3,001.10 3,001.10 2,999.91 2,999.91 68.0K
14:09 2,999.93 3,000.25 2,999.93 3,000.22 80.8K
14:10 3,000.13 3,000.27 2,999.30 2,999.29 108.5K
14:11 2,999.38 3,000.49 2,999.38 3,000.33 94.3K
14:12 3,000.28 3,001.89 3,000.28 3,001.89 87.6K
14:13 3,001.94 3,002.26 3,001.94 3,001.86 67.8K
14:14 3,001.83 3,002.96 3,001.83 3,002.97 68.1K
14:15 3,003.03 3,004.26 3,003.03 3,004.26 78.2K
14:16 3,004.29 3,004.43 3,003.93 3,004.06 86.8K
14:17 3,004.22 3,004.30 3,004.12 3,004.20 52.0K
14:18 3,004.20 3,004.20 3,003.49 3,003.47 53.5K
14:19 3,003.42 3,003.42 3,002.71 3,002.71 70.1K
14:20 3,002.70 3,002.82 3,002.11 3,002.11 61.2K
14:21 3,002.01 3,002.81 3,002.01 3,002.76 81.4K
14:22 3,002.61 3,002.61 3,002.43 3,002.57 58.3K
14:23 3,002.60 3,003.05 3,002.60 3,003.12 103.0K
14:24 3,003.33 3,003.70 3,003.05 3,003.24 97.9K
14:25 3,003.24 3,003.57 3,003.24 3,003.36 87.2K
14:26 3,003.38 3,003.96 3,003.38 3,003.90 61.7K
14:27 3,003.53 3,003.53 3,002.79 3,002.79 73.4K
14:28 3,002.68 3,002.77 3,002.29 3,002.38 56.8K
14:29 3,002.35 3,002.86 3,002.32 3,002.93 68.3K
14:30 3,003.26 3,004.57 3,003.03 3,004.57 122.1K
14:31 3,004.25 3,004.56 3,004.09 3,004.55 145.8K
14:32 3,004.63 3,005.56 3,004.63 3,005.37 71.3K
14:33 3,005.41 3,005.41 3,004.68 3,004.70 116.0K
14:34 3,004.82 3,004.82 3,004.34 3,004.52 112.9K
14:35 3,004.35 3,005.47 3,004.34 3,005.44 120.6K
14:36 3,005.52 3,005.84 3,005.39 3,005.57 88.2K
14:37 3,005.44 3,005.52 3,004.78 3,004.78 102.0K
14:38 3,004.37 3,004.79 3,004.37 3,004.79 51.9K
14:39 3,004.81 3,004.89 3,004.35 3,004.36 68.6K
14:40 3,004.40 3,004.54 3,004.24 3,004.33 73.7K
14:41 3,004.31 3,004.45 3,004.31 3,004.49 89.1K
14:42 3,004.44 3,004.48 3,004.13 3,004.13 71.0K
14:43 3,004.11 3,004.17 3,003.91 3,004.12 86.9K
14:44 3,004.06 3,004.26 3,004.06 3,004.06 62.9K
14:45 3,004.08 3,004.89 3,003.21 3,004.85 198.4K
14:46 3,004.67 3,004.87 3,003.72 3,003.92 76.7K
14:47 3,004.05 3,004.97 3,004.05 3,004.59 137.9K
14:48 3,004.62 3,005.45 3,004.38 3,005.45 123.8K
14:49 3,005.43 3,005.87 3,005.43 3,005.87 74.0K
14:50 3,005.80 3,005.80 3,005.31 3,005.69 64.5K
14:51 3,005.87 3,005.87 3,005.33 3,005.33 105.4K
14:52 3,005.38 3,005.38 3,004.23 3,004.73 88.7K
14:53 3,004.92 3,004.92 3,004.53 3,004.51 105.2K
14:54 3,004.42 3,005.01 3,004.23 3,005.01 67.6K
14:55 3,005.20 3,006.31 3,005.20 3,006.17 150.0K
14:56 3,006.28 3,006.28 3,005.35 3,005.35 81.2K
14:57 3,005.21 3,005.58 3,005.21 3,005.42 73.3K
14:58 3,005.39 3,005.85 3,005.39 3,005.48 69.4K
14:59 3,005.31 3,005.39 3,004.39 3,004.37 80.1K
15:00 3,004.38 3,005.10 3,004.38 3,004.68 121.0K
15:01 3,004.47 3,004.47 3,003.75 3,003.90 98.8K
15:02 3,003.93 3,003.93 3,003.00 3,002.95 75.1K
15:03 3,003.05 3,003.37 3,002.88 3,003.37 71.8K
15:04 3,003.31 3,003.45 3,002.70 3,002.70 98.1K
15:05 3,002.70 3,002.77 3,002.53 3,002.48 80.0K
15:06 3,002.45 3,002.45 3,001.27 3,001.27 197.3K
15:07 3,001.22 3,001.22 3,000.39 3,000.37 141.5K
15:08 3,000.27 3,000.41 2,999.82 2,999.85 95.3K
15:09 2,999.49 2,999.73 2,999.15 2,999.21 106.3K
15:10 2,999.14 2,999.14 2,998.37 2,998.56 121.1K
15:11 2,998.61 2,999.42 2,998.53 2,999.27 89.9K
15:12 2,999.31 2,999.56 2,998.79 2,999.56 135.1K
15:13 2,999.58 3,000.20 2,999.58 3,000.17 123.7K
15:14 3,000.28 3,000.28 2,999.74 2,999.74 107.0K
15:15 2,999.29 2,999.29 2,998.02 2,998.28 138.0K
15:16 2,998.44 2,999.01 2,998.19 2,998.97 96.4K
15:17 2,998.86 2,999.45 2,998.84 2,999.45 89.2K
15:18 2,999.68 2,999.97 2,999.68 2,999.86 95.0K
15:19 2,999.91 2,999.96 2,999.70 2,999.70 125.0K
15:20 2,999.60 3,000.21 2,999.50 2,999.86 132.7K
15:21 3,000.01 3,000.01 2,999.45 2,999.68 122.3K
15:22 2,999.94 3,000.32 2,999.83 3,000.29 111.4K
15:23 3,000.22 3,000.93 3,000.22 3,000.67 132.9K
15:24 3,000.50 3,000.57 2,999.90 2,999.89 112.9K
15:25 2,999.86 3,000.36 2,999.86 3,000.31 127.3K
15:26 3,000.23 3,000.35 2,999.99 3,000.16 119.4K
15:27 3,000.14 3,000.54 3,000.14 3,000.51 118.5K
15:28 3,000.63 3,000.67 3,000.45 3,000.52 125.5K
15:29 3,000.36 3,000.48 2,999.59 2,999.59 114.2K
15:30 2,999.74 2,999.74 2,999.13 2,999.28 174.4K
15:31 2,999.23 2,999.94 2,999.23 2,999.62 203.5K
15:32 2,999.59 2,999.77 2,999.47 2,999.82 207.4K
15:33 2,999.81 3,000.01 2,999.53 2,999.58 123.6K
15:34 2,999.66 3,000.51 2,999.54 2,999.54 200.4K
15:35 2,999.60 2,999.92 2,999.39 2,999.38 113.0K
15:36 2,999.29 2,999.29 2,999.00 2,998.96 116.8K
15:37 2,998.93 2,999.41 2,998.93 2,998.87 119.8K
15:38 2,998.85 2,998.85 2,998.41 2,998.47 236.1K
15:39 2,998.45 2,998.45 2,998.19 2,998.31 183.6K
15:40 2,998.26 2,998.26 2,996.78 2,996.78 181.8K
15:41 2,996.55 2,996.55 2,995.72 2,996.40 270.3K
15:42 2,996.51 2,997.22 2,996.51 2,996.87 151.1K
15:43 2,996.86 2,996.86 2,996.14 2,996.24 154.5K
15:44 2,996.28 2,996.28 2,995.04 2,995.04 200.0K
15:45 2,994.95 2,995.42 2,994.64 2,995.42 208.5K
15:46 2,995.46 2,995.79 2,995.21 2,995.80 205.4K
15:47 2,995.80 2,995.87 2,995.36 2,995.46 211.4K
15:48 2,995.47 2,996.87 2,995.47 2,996.87 262.3K
15:49 2,997.06 2,998.09 2,997.06 2,998.03 266.0K
15:50 2,996.87 2,997.81 2,996.87 2,996.85 412.8K
15:51 2,997.16 2,997.16 2,995.08 2,995.32 322.6K
15:52 2,995.25 2,995.89 2,995.25 2,995.31 233.4K
15:53 2,995.38 2,996.16 2,995.33 2,995.72 319.4K
15:54 2,996.21 2,998.24 2,995.94 2,998.01 589.4K
15:55 2,998.21 2,998.21 2,995.49 2,995.71 679.7K
15:56 2,996.38 2,996.38 2,994.90 2,995.08 550.0K
15:57 2,994.91 2,996.65 2,994.69 2,995.96 776.8K
15:58 2,995.54 2,996.31 2,995.44 2,996.15 926.3K
15:59 2,995.56 2,996.02 2,994.73 2,995.00 13,149.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 3,012.90 3,048.30 3,006.00 3,048.10 83.6M
2025-09-26 2,987.60 3,008.80 2,983.70 2,995.00 69.2M
2025-09-25 2,959.70 2,984.90 2,949.50 2,972.80 64.1M
2025-09-24 3,012.00 3,012.00 2,975.40 2,977.40 75.7M
2025-09-23 3,023.90 3,043.90 2,996.70 3,006.80 78.7M
2025-09-22 3,006.60 3,025.10 3,000.60 3,021.80 86.0M
2025-09-19 3,014.40 3,030.90 2,998.60 3,020.10 320.8M
2025-09-18 3,030.34 3,058.15 3,008.86 3,012.27 114.9M
2025-09-17 3,008.94 3,032.54 2,990.44 3,024.25 90.9M
2025-09-16 3,011.18 3,014.07 2,993.30 3,003.08 91.9M
2025-09-15 3,030.35 3,043.17 3,005.00 3,009.20 86.9M
2025-09-12 3,044.28 3,048.80 3,017.77 3,023.24 78.9M
2025-09-11 2,997.12 3,048.94 2,995.52 3,045.32 87.2M
2025-09-10 3,001.34 3,016.77 2,979.94 2,989.91 97.4M
2025-09-09 2,959.34 3,002.54 2,957.85 2,997.45 104.6M
2025-09-08 2,936.61 2,968.79 2,928.43 2,966.31 158.2M
2025-09-05 2,984.84 2,986.65 2,890.32 2,916.85 131.1M
2025-09-04 2,951.23 2,975.78 2,950.28 2,974.34 77.1M
2025-09-03 2,943.40 2,953.00 2,920.25 2,943.41 67.0M
2025-09-02 2,949.29 2,949.29 2,915.29 2,944.47 92.2M
2025-08-29 2,986.08 2,987.54 2,963.57 2,978.68 64.2M
2025-08-28 2,993.74 2,999.64 2,983.99 2,989.35 69.1M
2025-08-27 2,998.72 3,009.55 2,989.30 2,989.63 166.9M
2025-08-26 2,979.30 3,005.82 2,970.18 3,005.22 83.0M
2025-08-25 2,996.22 3,001.53 2,985.22 2,985.98 69.4M
2025-08-22 2,962.19 3,010.63 2,959.00 3,001.22 96.3M
2025-08-21 2,951.43 2,964.96 2,944.05 2,950.96 67.4M
2025-08-20 2,953.04 2,969.27 2,915.92 2,964.43 108.1M
2025-08-19 2,979.15 2,985.16 2,948.05 2,954.85 94.3M
2025-08-18 2,978.46 2,988.16 2,966.96 2,979.40 78.2M
2025-08-15 3,025.25 3,025.25 2,986.77 2,988.64 77.3M
2025-08-14 3,004.98 3,028.63 2,998.90 3,026.80 85.6M
2025-08-13 3,040.17 3,053.35 2,989.25 3,011.72 123.3M
2025-08-12 3,022.95 3,038.65 3,018.09 3,029.77 83.3M
2025-08-11 3,006.90 3,026.84 3,000.40 3,004.53 84.5M
2025-08-08 2,992.30 3,012.70 2,987.37 2,998.84 81.6M
2025-08-07 3,005.05 3,011.27 2,972.45 2,982.40 92.8M
2025-08-06 2,981.16 2,988.97 2,958.84 2,985.44 82.9M
2025-08-05 3,006.88 3,016.20 2,968.64 2,981.55 89.3M
2025-08-04 2,956.41 3,009.14 2,952.02 3,009.14 96.0M
2025-08-01 2,960.60 2,960.60 2,904.86 2,939.97 162.5M
2025-07-31 3,018.75 3,049.78 3,008.56 3,014.53 116.3M
2025-07-30 3,011.43 3,045.09 3,008.13 3,024.33 93.4M
2025-07-29 3,013.85 3,019.91 2,990.66 3,002.68 86.8M
2025-07-28 3,014.22 3,016.13 2,993.67 2,997.74 80.1M
2025-07-25 2,998.33 3,020.72 2,992.36 3,013.24 84.3M
2025-07-24 2,975.92 3,009.13 2,968.41 2,992.47 82.5M
2025-07-23 2,943.19 2,969.49 2,934.05 2,966.30 91.9M
2025-07-22 2,967.77 2,968.54 2,927.42 2,940.80 102.2M
2025-07-21 2,993.35 3,008.72 2,966.47 2,966.47 109.3M
2025-07-18 2,991.18 3,012.50 2,970.05 2,987.26 172.6M
2025-07-17 2,936.09 2,976.50 2,931.94 2,966.04 103.9M
2025-07-16 2,927.37 2,943.54 2,888.09 2,939.86 118.0M
2025-07-15 2,955.64 2,957.08 2,920.45 2,921.18 103.0M
2025-07-14 2,939.15 2,964.38 2,934.16 2,960.61 96.8M
2025-07-11 2,940.92 2,949.10 2,929.77 2,933.17 109.8M
2025-07-10 2,926.23 2,959.97 2,922.27 2,955.74 102.0M
2025-07-09 2,912.70 2,924.50 2,904.02 2,924.05 91.5M
2025-07-08 2,943.12 2,949.12 2,897.53 2,900.93 112.9M
2025-07-07 2,939.53 2,951.85 2,920.26 2,939.93 95.0M
2025-07-03 2,925.38 2,943.36 2,917.89 2,943.36 89.9M
2025-07-02 2,898.70 2,931.50 2,894.46 2,928.00 165.4M
2025-07-01 2,896.85 2,911.92 2,874.37 2,898.68 180.7M
2025-06-30 2,885.53 2,910.32 2,873.62 2,907.81 160.8M
2025-06-27 2,858.95 2,876.06 2,842.95 2,860.16 130.0M
2025-06-26 2,834.09 2,862.64 2,833.47 2,854.21 100.2M
2025-06-25 2,826.24 2,832.11 2,811.09 2,831.41 105.3M
2025-06-24 2,783.60 2,821.73 2,775.25 2,814.18 114.7M
2025-06-23 2,734.47 2,760.94 2,708.48 2,757.53 97.5M
2025-06-20 2,742.34 2,753.67 2,727.02 2,741.42 137.4M
2025-06-18 2,696.06 2,748.32 2,690.77 2,735.14 112.4M
2025-06-17 2,693.73 2,705.43 2,681.31 2,693.36 68.0M
2025-06-16 2,682.68 2,722.52 2,682.08 2,706.84 73.7M
2025-06-13 2,675.63 2,684.90 2,652.01 2,662.97 68.0M
2025-06-12 2,685.95 2,699.05 2,669.44 2,697.97 59.0M
2025-06-11 2,691.75 2,722.03 2,684.49 2,702.77 74.7M
2025-06-10 2,693.07 2,697.83 2,672.88 2,688.86 75.8M
2025-06-09 2,705.61 2,707.97 2,672.44 2,694.50 106.5M
2025-06-06 2,704.74 2,724.82 2,697.70 2,712.21 98.9M
2025-06-05 2,687.77 2,700.58 2,665.56 2,683.60 113.3M
2025-06-04 2,693.29 2,693.35 2,678.32 2,678.32 66.8M
2025-06-03 2,683.95 2,693.97 2,657.88 2,689.40 88.1M
2025-06-02 2,670.70 2,685.12 2,644.58 2,684.90 63.7M
2025-05-30 2,672.02 2,685.51 2,652.13 2,681.61 97.3M
2025-05-29 2,685.90 2,686.69 2,659.14 2,679.41 60.4M
2025-05-28 2,702.89 2,703.12 2,676.09 2,678.19 53.9M
2025-05-27 2,677.21 2,710.79 2,672.65 2,704.88 72.3M
2025-05-23 2,630.04 2,671.04 2,628.70 2,656.29 66.4M
2025-05-22 2,647.86 2,675.95 2,641.59 2,660.98 74.6M
2025-05-21 2,678.67 2,697.46 2,645.02 2,649.55 91.6M
2025-05-20 2,697.62 2,706.94 2,680.95 2,697.88 69.2M
2025-05-19 2,681.11 2,716.92 2,681.10 2,709.99 83.2M
2025-05-16 2,690.29 2,713.00 2,683.94 2,709.16 133.0M
2025-05-15 2,656.26 2,690.39 2,656.25 2,686.11 103.1M
2025-05-14 2,657.73 2,670.68 2,647.39 2,664.72 109.0M
2025-05-13 2,634.42 2,673.93 2,632.80 2,658.82 138.9M
2025-05-12 2,637.38 2,647.98 2,600.08 2,615.90 113.2M
2025-05-09 2,569.04 2,580.38 2,558.31 2,568.80 91.6M
2025-05-08 2,548.07 2,588.26 2,548.07 2,561.04 110.5M
2025-05-07 2,508.50 2,535.35 2,507.41 2,526.19 76.8M
2025-05-06 2,504.03 2,522.33 2,488.97 2,504.39 66.2M
2025-05-05 2,507.60 2,540.10 2,501.81 2,520.85 71.8M
2025-05-02 2,495.79 2,535.71 2,495.79 2,527.12 103.6M
2025-05-01 2,469.05 2,491.71 2,458.71 2,472.31 135.3M
2025-04-30 2,417.54 2,470.51 2,396.62 2,464.46 93.7M
2025-04-29 2,424.58 2,459.82 2,412.85 2,453.38 65.1M
2025-04-28 2,427.58 2,444.81 2,401.64 2,423.97 74.5M
2025-04-25 2,415.28 2,434.06 2,406.55 2,423.57 76.9M
2025-04-24 2,363.94 2,417.56 2,352.72 2,414.30 90.9M
2025-04-23 2,370.09 2,424.03 2,352.23 2,360.67 110.8M
2025-04-22 2,283.13 2,340.50 2,283.13 2,336.41 90.3M
2025-04-21 2,300.09 2,301.16 2,234.47 2,261.04 79.1M
2025-04-17 2,313.10 2,338.29 2,306.17 2,311.53 77.6M
2025-04-16 2,320.44 2,330.63 2,274.01 2,294.95 97.3M
2025-04-15 2,346.77 2,364.23 2,339.97 2,341.35 71.3M
2025-04-14 2,335.81 2,352.09 2,314.62 2,333.00 96.1M
2025-04-11 2,239.33 2,314.16 2,233.16 2,303.04 116.7M
2025-04-10 2,284.33 2,289.48 2,187.91 2,256.99 139.0M
2025-04-09 2,123.34 2,344.73 2,097.17 2,328.10 211.0M
2025-04-08 2,228.47 2,255.67 2,113.48 2,145.35 154.5M
2025-04-07 2,102.34 2,235.58 2,060.76 2,157.83 200.4M
2025-04-04 2,273.88 2,287.95 2,168.30 2,173.04 198.6M
2025-04-03 2,386.14 2,401.17 2,342.81 2,345.39 147.0M
2025-04-02 2,435.42 2,498.03 2,430.44 2,487.19 97.9M
2025-04-01 2,442.07 2,465.02 2,417.72 2,452.61 95.2M
2025-03-31 2,415.78 2,459.37 2,395.77 2,451.22 102.9M
2025-03-28 2,477.04 2,487.58 2,428.09 2,437.32 95.3M
2025-03-27 2,498.06 2,508.96 2,472.88 2,486.67 98.7M
2025-03-26 2,556.68 2,564.84 2,505.49 2,515.81 87.6M
2025-03-25 2,542.17 2,555.13 2,531.88 2,551.94 84.3M
2025-03-24 2,508.55 2,539.45 2,505.98 2,531.46 96.1M
2025-03-21 2,460.64 2,482.77 2,448.22 2,476.37 118.6M
2025-03-20 2,459.76 2,497.32 2,458.03 2,482.98 95.0M
2025-03-19 2,444.65 2,493.81 2,432.77 2,475.59 103.8M
2025-03-18 2,443.79 2,450.55 2,427.17 2,443.52 91.0M
2025-03-17 2,405.29 2,465.08 2,400.94 2,450.21 91.9M
2025-03-14 2,375.29 2,410.49 2,366.14 2,405.55 96.1M
2025-03-13 2,372.47 2,376.69 2,334.39 2,346.55 103.8M
2025-03-12 2,395.62 2,399.18 2,345.54 2,375.57 111.4M
2025-03-11 2,364.24 2,388.74 2,339.84 2,359.71 148.4M
2025-03-10 2,423.93 2,423.93 2,327.96 2,357.71 186.1M
2025-03-07 2,468.30 2,482.04 2,399.51 2,458.72 117.4M
2025-03-06 2,506.92 2,532.51 2,469.26 2,482.33 103.4M
2025-03-05 2,513.55 2,554.70 2,498.28 2,544.09 89.9M
2025-03-04 2,561.46 2,565.30 2,474.67 2,505.90 139.4M
2025-03-03 2,651.33 2,655.69 2,575.64 2,590.94 111.9M
2025-02-28 2,588.91 2,636.89 2,583.08 2,633.99 113.9M
2025-02-27 2,611.21 2,635.57 2,577.22 2,581.35 90.2M
2025-02-26 2,597.62 2,624.93 2,594.58 2,599.25 87.3M
2025-02-25 2,619.19 2,629.52 2,565.03 2,595.16 123.6M
2025-02-24 2,645.16 2,653.44 2,603.51 2,619.17 94.4M
2025-02-21 2,688.28 2,692.10 2,627.68 2,633.22 95.5M
2025-02-20 2,733.64 2,734.01 2,658.29 2,680.32 87.5M
2025-02-19 2,734.71 2,740.75 2,722.00 2,736.24 68.0M
2025-02-18 2,737.49 2,738.51 2,719.77 2,738.51 88.7M
2025-02-14 2,733.46 2,744.27 2,721.05 2,725.86 92.4M
2025-02-13 2,720.07 2,738.41 2,705.02 2,735.60 149.6M
2025-02-12 2,682.65 2,697.02 2,668.31 2,696.68 142.4M
2025-02-11 2,697.56 2,698.84 2,674.85 2,694.66 120.2M
2025-02-10 2,714.91 2,718.59 2,673.76 2,686.11 78.5M
2025-02-07 2,719.01 2,731.98 2,710.02 2,711.38 63.7M
2025-02-06 2,704.66 2,721.08 2,702.77 2,715.54 60.3M
2025-02-05 2,669.66 2,683.29 2,654.53 2,681.01 59.3M
2025-02-04 2,666.03 2,682.03 2,657.48 2,661.46 55.6M
2025-02-03 2,644.15 2,680.02 2,627.86 2,671.28 64.2M
2025-01-31 2,706.90 2,707.78 2,679.80 2,686.37 61.1M
2025-01-30 2,679.32 2,711.53 2,679.32 2,702.52 61.4M
2025-01-29 2,663.66 2,681.24 2,651.11 2,666.04 65.9M
2025-01-28 2,660.01 2,682.85 2,650.19 2,669.91 58.5M
2025-01-27 2,638.47 2,662.51 2,625.61 2,661.99 79.6M
2025-01-24 2,657.49 2,687.00 2,653.48 2,671.95 64.9M
2025-01-23 2,638.74 2,669.70 2,637.72 2,666.33 67.9M
2025-01-22 2,640.12 2,647.92 2,630.63 2,643.59 68.0M
2025-01-21 2,619.00 2,639.77 2,605.83 2,639.29 103.4M
2025-01-17 2,588.76 2,610.72 2,580.22 2,601.08 93.4M
2025-01-16 2,537.63 2,577.88 2,535.02 2,576.17 72.1M
2025-01-15 2,508.71 2,531.16 2,502.53 2,526.36 93.3M
2025-01-14 2,446.35 2,459.34 2,432.56 2,450.32 75.7M
2025-01-13 2,409.44 2,428.26 2,403.22 2,427.52 55.4M
2025-01-10 2,475.40 2,475.40 2,421.41 2,425.73 67.6M
2025-01-08 2,472.38 2,490.06 2,455.38 2,490.03 57.7M
2025-01-07 2,518.54 2,518.54 2,460.58 2,475.04 73.6M
2025-01-06 2,521.85 2,531.08 2,506.57 2,509.44 72.6M
2025-01-03 2,489.83 2,507.59 2,476.46 2,506.69 52.3M
2025-01-02 2,493.48 2,507.28 2,464.60 2,479.97 56.1M