DJ Low-Cap

DJUSLW
🏛️ usa →
1,967.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,953.04 1,953.04 1,952.54 1,952.61 0.0K
09:31 1,952.59 1,952.59 1,952.04 1,952.04 0.0K
09:32 1,952.10 1,953.55 1,952.10 1,953.55 0.0K
09:33 1,953.86 1,954.73 1,953.86 1,954.73 0.0K
09:34 1,954.68 1,955.92 1,954.68 1,955.80 0.0K
09:35 1,955.76 1,956.75 1,955.54 1,956.40 0.0K
09:36 1,956.39 1,956.78 1,956.07 1,956.16 0.0K
09:37 1,956.19 1,956.43 1,955.91 1,956.06 0.0K
09:38 1,955.88 1,956.39 1,955.88 1,956.39 0.0K
09:39 1,956.35 1,957.07 1,956.35 1,956.69 0.0K
09:40 1,957.12 1,957.65 1,957.12 1,957.32 0.0K
09:41 1,957.25 1,957.86 1,957.25 1,957.85 0.0K
09:42 1,957.87 1,959.32 1,957.87 1,959.22 0.0K
09:43 1,959.22 1,959.77 1,959.22 1,959.72 0.0K
09:44 1,959.68 1,959.98 1,959.64 1,959.75 0.0K
09:45 1,959.58 1,960.00 1,959.19 1,959.79 0.0K
09:46 1,959.79 1,960.90 1,959.79 1,960.90 0.0K
09:47 1,961.06 1,962.08 1,961.06 1,961.98 0.0K
09:48 1,962.05 1,962.31 1,961.93 1,962.08 0.0K
09:49 1,962.31 1,962.47 1,962.31 1,962.44 0.0K
09:50 1,962.54 1,963.16 1,962.54 1,963.16 0.0K
09:51 1,962.27 1,962.48 1,962.11 1,962.24 0.0K
09:52 1,962.46 1,962.79 1,962.46 1,962.68 0.0K
09:53 1,962.65 1,962.97 1,962.65 1,962.85 0.0K
09:54 1,962.90 1,963.35 1,962.90 1,962.97 0.0K
09:55 1,963.03 1,963.03 1,962.70 1,962.71 0.0K
09:56 1,962.84 1,962.91 1,962.64 1,962.90 0.0K
09:57 1,963.02 1,963.36 1,963.02 1,963.26 0.0K
09:58 1,963.25 1,963.87 1,963.25 1,963.87 0.0K
09:59 1,963.87 1,964.94 1,963.87 1,964.94 0.0K
10:00 1,965.03 1,966.67 1,965.03 1,966.36 0.0K
10:01 1,966.26 1,966.26 1,965.42 1,965.42 0.0K
10:02 1,965.36 1,965.36 1,963.77 1,963.77 0.0K
10:03 1,963.75 1,963.88 1,963.13 1,963.13 0.0K
10:04 1,963.13 1,963.27 1,963.03 1,963.27 0.0K
10:05 1,963.30 1,963.41 1,963.16 1,963.28 0.0K
10:06 1,963.27 1,963.27 1,962.44 1,962.64 0.0K
10:07 1,962.59 1,962.59 1,961.17 1,961.33 0.0K
10:08 1,961.28 1,961.84 1,961.23 1,961.84 0.0K
10:09 1,961.43 1,961.55 1,961.03 1,961.55 0.0K
10:10 1,961.71 1,961.90 1,961.41 1,961.41 0.0K
10:11 1,961.53 1,961.87 1,961.53 1,961.59 0.0K
10:12 1,961.72 1,962.17 1,961.72 1,962.09 0.0K
10:13 1,962.08 1,962.08 1,960.64 1,960.64 0.0K
10:14 1,960.59 1,960.90 1,960.59 1,960.58 0.0K
10:15 1,960.56 1,960.56 1,959.83 1,959.83 0.0K
10:16 1,959.85 1,960.56 1,959.85 1,960.44 0.0K
10:17 1,960.43 1,960.66 1,960.43 1,960.70 0.0K
10:18 1,960.58 1,960.58 1,959.89 1,959.95 0.0K
10:19 1,960.02 1,960.59 1,960.02 1,960.55 0.0K
10:20 1,960.48 1,960.48 1,959.96 1,960.46 0.0K
10:21 1,960.41 1,960.41 1,960.13 1,960.23 0.0K
10:22 1,960.64 1,960.65 1,960.41 1,960.41 0.0K
10:23 1,960.44 1,961.27 1,960.44 1,961.13 0.0K
10:24 1,961.10 1,961.10 1,960.18 1,960.18 0.0K
10:25 1,960.21 1,960.21 1,959.04 1,959.04 0.0K
10:26 1,959.09 1,959.09 1,958.74 1,958.73 0.0K
10:27 1,958.76 1,958.76 1,958.14 1,958.20 0.0K
10:28 1,958.26 1,958.62 1,958.26 1,958.62 0.0K
10:29 1,958.60 1,959.27 1,958.60 1,959.24 0.0K
10:30 1,959.07 1,959.07 1,958.75 1,958.77 0.0K
10:31 1,958.68 1,958.68 1,957.90 1,958.01 0.0K
10:32 1,958.03 1,958.31 1,957.79 1,957.99 0.0K
10:33 1,958.00 1,958.50 1,958.00 1,958.50 0.0K
10:34 1,958.46 1,958.46 1,958.01 1,958.01 0.0K
10:35 1,957.91 1,957.91 1,957.68 1,957.91 0.0K
10:36 1,957.89 1,958.71 1,957.89 1,958.42 0.0K
10:37 1,958.37 1,958.65 1,958.20 1,958.65 0.0K
10:38 1,958.70 1,960.05 1,958.39 1,960.05 0.0K
10:39 1,960.02 1,960.61 1,960.02 1,960.50 0.0K
10:40 1,960.48 1,960.77 1,960.33 1,960.77 0.0K
10:41 1,960.79 1,960.79 1,960.54 1,960.73 0.0K
10:42 1,960.80 1,960.80 1,960.46 1,960.67 0.0K
10:43 1,960.75 1,960.75 1,960.04 1,960.03 0.0K
10:44 1,959.92 1,959.92 1,959.44 1,959.44 0.0K
10:45 1,959.44 1,959.75 1,958.25 1,958.25 0.0K
10:46 1,958.12 1,958.42 1,958.12 1,958.09 0.0K
10:47 1,958.24 1,958.27 1,957.74 1,957.74 0.0K
10:48 1,957.78 1,957.78 1,957.43 1,957.43 0.0K
10:49 1,957.29 1,957.29 1,956.51 1,956.51 0.0K
10:50 1,956.42 1,956.42 1,956.07 1,956.29 0.0K
10:51 1,956.22 1,957.55 1,956.22 1,957.55 0.0K
10:52 1,957.56 1,957.56 1,957.23 1,957.15 0.0K
10:53 1,957.26 1,957.26 1,956.84 1,956.79 0.0K
10:54 1,956.86 1,956.96 1,956.86 1,956.94 0.0K
10:55 1,956.92 1,957.88 1,956.92 1,957.88 0.0K
10:56 1,957.92 1,957.92 1,957.24 1,957.41 0.0K
10:57 1,957.44 1,957.97 1,957.44 1,957.91 0.0K
10:58 1,957.95 1,958.05 1,957.95 1,958.00 0.0K
10:59 1,958.02 1,958.02 1,957.50 1,957.50 0.0K
11:00 1,957.56 1,957.56 1,957.42 1,957.42 0.0K
11:01 1,957.33 1,957.33 1,956.60 1,956.80 0.0K
11:02 1,956.75 1,956.87 1,956.64 1,956.76 0.0K
11:03 1,956.85 1,957.38 1,956.80 1,957.31 0.0K
11:04 1,957.25 1,957.50 1,957.12 1,957.17 0.0K
11:05 1,957.20 1,957.36 1,957.02 1,957.02 0.0K
11:06 1,956.96 1,957.65 1,956.88 1,957.50 0.0K
11:07 1,957.56 1,957.76 1,957.56 1,957.78 0.0K
11:08 1,957.77 1,957.77 1,957.59 1,957.71 0.0K
11:09 1,957.74 1,957.83 1,957.41 1,957.44 0.0K
11:10 1,957.40 1,957.53 1,957.01 1,957.01 0.0K
11:11 1,957.12 1,957.57 1,957.12 1,957.20 0.0K
11:12 1,957.31 1,957.31 1,956.88 1,956.95 0.0K
11:13 1,957.11 1,957.27 1,957.11 1,957.24 0.0K
11:14 1,957.25 1,957.25 1,956.74 1,956.74 0.0K
11:15 1,956.74 1,956.74 1,956.41 1,956.67 0.0K
11:16 1,956.70 1,957.59 1,956.64 1,957.59 0.0K
11:17 1,957.68 1,958.19 1,957.68 1,958.19 0.0K
11:18 1,958.17 1,958.54 1,958.17 1,958.47 0.0K
11:19 1,958.59 1,959.40 1,958.59 1,959.40 0.0K
11:20 1,959.39 1,959.39 1,959.24 1,959.31 0.0K
11:21 1,959.22 1,959.22 1,958.54 1,958.87 0.0K
11:22 1,958.92 1,959.02 1,958.74 1,959.02 0.0K
11:23 1,959.18 1,959.51 1,959.18 1,959.39 0.0K
11:24 1,959.36 1,959.49 1,959.23 1,959.42 0.0K
11:25 1,959.48 1,960.16 1,959.48 1,960.16 0.0K
11:26 1,960.25 1,960.97 1,960.25 1,960.94 0.0K
11:27 1,960.93 1,960.93 1,960.83 1,960.87 0.0K
11:28 1,961.09 1,961.17 1,961.09 1,961.17 0.0K
11:29 1,961.16 1,961.67 1,961.16 1,961.67 0.0K
11:30 1,961.78 1,962.28 1,961.78 1,962.28 0.0K
11:31 1,962.28 1,962.35 1,962.28 1,962.42 0.0K
11:32 1,962.38 1,962.56 1,962.38 1,962.58 0.0K
11:33 1,962.62 1,962.62 1,962.10 1,962.10 0.0K
11:34 1,962.09 1,962.26 1,962.09 1,962.25 0.0K
11:35 1,962.35 1,962.48 1,962.19 1,962.19 0.0K
11:36 1,962.26 1,962.48 1,962.26 1,962.48 0.0K
11:37 1,962.43 1,962.43 1,961.40 1,961.40 0.0K
11:38 1,961.39 1,961.39 1,961.13 1,961.13 0.0K
11:39 1,961.14 1,961.47 1,961.01 1,961.47 0.0K
11:40 1,961.49 1,961.66 1,961.43 1,961.53 0.0K
11:41 1,961.58 1,961.90 1,961.58 1,961.83 0.0K
11:42 1,961.78 1,961.78 1,961.34 1,961.47 0.0K
11:43 1,961.57 1,961.91 1,961.57 1,961.91 0.0K
11:44 1,962.18 1,962.61 1,962.18 1,962.50 0.0K
11:45 1,962.29 1,962.29 1,962.03 1,961.95 0.0K
11:46 1,961.98 1,961.98 1,961.74 1,961.82 0.0K
11:47 1,961.80 1,961.86 1,961.74 1,961.74 0.0K
11:48 1,961.73 1,962.07 1,961.73 1,962.07 0.0K
11:49 1,962.19 1,962.42 1,962.19 1,962.42 0.0K
11:50 1,962.40 1,962.40 1,961.47 1,961.47 0.0K
11:51 1,961.48 1,962.00 1,961.48 1,962.00 0.0K
11:52 1,961.99 1,961.99 1,961.62 1,961.62 0.0K
11:53 1,961.53 1,961.53 1,961.09 1,961.15 0.0K
11:54 1,961.20 1,961.20 1,960.80 1,961.03 0.0K
11:55 1,961.00 1,961.00 1,960.72 1,960.80 0.0K
11:56 1,960.81 1,960.87 1,960.81 1,960.87 0.0K
11:57 1,960.87 1,960.87 1,960.54 1,960.56 0.0K
11:58 1,960.72 1,960.85 1,960.31 1,960.31 0.0K
11:59 1,960.23 1,960.23 1,959.84 1,959.84 0.0K
12:00 1,959.82 1,959.87 1,959.56 1,959.82 0.0K
12:01 1,959.81 1,959.90 1,959.60 1,959.60 0.0K
12:02 1,959.56 1,959.96 1,959.56 1,959.85 0.0K
12:03 1,959.75 1,960.06 1,959.72 1,959.77 0.0K
12:04 1,959.72 1,959.97 1,959.72 1,960.00 0.0K
12:05 1,960.10 1,960.15 1,959.95 1,960.15 0.0K
12:06 1,960.25 1,960.67 1,960.25 1,960.67 0.0K
12:07 1,960.73 1,960.73 1,960.44 1,960.44 0.0K
12:08 1,960.44 1,960.44 1,960.15 1,960.15 0.0K
12:09 1,960.23 1,960.23 1,960.00 1,960.05 0.0K
12:10 1,960.05 1,960.05 1,959.72 1,959.86 0.0K
12:11 1,959.91 1,960.17 1,959.91 1,960.04 0.0K
12:12 1,960.00 1,960.18 1,960.00 1,960.11 0.0K
12:13 1,960.04 1,960.07 1,959.94 1,960.07 0.0K
12:14 1,960.14 1,960.45 1,960.14 1,960.45 0.0K
12:15 1,960.55 1,961.29 1,960.55 1,961.29 0.0K
12:16 1,961.26 1,961.26 1,961.08 1,961.25 0.0K
12:17 1,961.30 1,961.30 1,960.82 1,961.20 0.0K
12:18 1,961.26 1,961.26 1,961.04 1,961.05 0.0K
12:19 1,961.21 1,961.36 1,961.21 1,961.35 0.0K
12:20 1,961.39 1,962.28 1,961.39 1,962.28 0.0K
12:21 1,962.51 1,963.15 1,962.51 1,963.15 0.0K
12:22 1,963.17 1,963.54 1,963.17 1,963.54 0.0K
12:23 1,963.60 1,963.96 1,963.60 1,963.91 0.0K
12:24 1,963.87 1,964.52 1,963.87 1,964.52 0.0K
12:25 1,964.55 1,964.95 1,964.55 1,964.94 0.0K
12:26 1,964.91 1,965.34 1,964.91 1,965.34 0.0K
12:27 1,965.52 1,965.57 1,965.19 1,965.19 0.0K
12:28 1,965.12 1,965.12 1,964.33 1,964.33 0.0K
12:29 1,964.29 1,964.58 1,964.29 1,964.58 0.0K
12:30 1,964.61 1,964.85 1,964.61 1,964.82 0.0K
12:31 1,964.84 1,965.11 1,964.60 1,964.60 0.0K
12:32 1,964.49 1,964.49 1,963.96 1,963.96 0.0K
12:33 1,963.84 1,963.84 1,963.13 1,963.08 0.0K
12:34 1,963.11 1,963.96 1,963.11 1,963.80 0.0K
12:35 1,963.75 1,963.75 1,963.46 1,963.48 0.0K
12:36 1,963.46 1,963.77 1,963.40 1,963.77 0.0K
12:37 1,964.10 1,964.45 1,964.10 1,964.45 0.0K
12:38 1,964.47 1,964.56 1,964.47 1,964.51 0.0K
12:39 1,964.40 1,964.40 1,964.30 1,964.35 0.0K
12:40 1,964.41 1,964.41 1,964.14 1,964.14 0.0K
12:41 1,964.10 1,964.10 1,964.02 1,964.09 0.0K
12:42 1,964.12 1,964.12 1,964.02 1,964.04 0.0K
12:43 1,964.02 1,964.15 1,963.82 1,963.82 0.0K
12:44 1,963.95 1,964.45 1,963.95 1,964.44 0.0K
12:45 1,964.44 1,964.71 1,964.44 1,964.54 0.0K
12:46 1,964.47 1,964.47 1,964.16 1,964.25 0.0K
12:47 1,964.31 1,964.35 1,964.31 1,964.30 0.0K
12:48 1,964.29 1,964.35 1,964.03 1,964.35 0.0K
12:49 1,964.40 1,964.56 1,964.40 1,964.56 0.0K
12:50 1,964.56 1,964.56 1,964.50 1,964.54 0.0K
12:51 1,964.48 1,964.48 1,964.31 1,964.31 0.0K
12:52 1,964.32 1,964.58 1,964.32 1,964.50 0.0K
12:53 1,964.47 1,964.47 1,964.33 1,964.30 0.0K
12:54 1,964.31 1,964.46 1,964.31 1,964.46 0.0K
12:55 1,964.50 1,964.50 1,964.41 1,964.51 0.0K
12:56 1,964.49 1,964.49 1,964.33 1,964.31 0.0K
12:57 1,964.27 1,964.81 1,964.21 1,964.81 0.0K
12:58 1,964.87 1,965.38 1,964.87 1,965.38 0.0K
12:59 1,965.46 1,965.99 1,965.46 1,965.99 0.0K
13:00 1,965.94 1,965.94 1,965.50 1,965.50 0.0K
13:01 1,965.38 1,965.45 1,965.22 1,965.45 0.0K
13:02 1,965.45 1,965.57 1,965.44 1,965.54 0.0K
13:03 1,965.51 1,965.51 1,965.12 1,965.12 0.0K
13:04 1,965.13 1,965.13 1,964.93 1,964.93 0.0K
13:05 1,964.94 1,965.07 1,964.84 1,965.07 0.0K
13:06 1,965.12 1,965.40 1,965.04 1,965.40 0.0K
13:07 1,965.37 1,965.37 1,964.94 1,964.97 0.0K
13:08 1,965.03 1,965.03 1,964.77 1,964.87 0.0K
13:09 1,964.88 1,964.95 1,964.88 1,964.88 0.0K
13:10 1,964.93 1,965.16 1,964.93 1,965.12 0.0K
13:11 1,965.08 1,965.08 1,964.94 1,964.95 0.0K
13:12 1,964.99 1,965.05 1,964.93 1,965.01 0.0K
13:13 1,964.94 1,965.00 1,964.94 1,964.93 0.0K
13:14 1,964.94 1,964.95 1,964.94 1,964.93 0.0K
13:15 1,964.90 1,964.99 1,964.73 1,964.78 0.0K
13:16 1,964.86 1,965.06 1,964.79 1,965.06 0.0K
13:17 1,965.11 1,965.17 1,965.02 1,965.14 0.0K
13:18 1,965.07 1,965.07 1,964.79 1,964.79 0.0K
13:19 1,964.85 1,964.85 1,964.51 1,964.62 0.0K
13:20 1,964.58 1,964.58 1,964.02 1,964.05 0.0K
13:21 1,964.03 1,964.16 1,964.03 1,964.11 0.0K
13:22 1,964.13 1,964.75 1,964.13 1,964.72 0.0K
13:23 1,964.75 1,965.36 1,964.75 1,965.24 0.0K
13:24 1,965.22 1,965.41 1,965.22 1,965.41 0.0K
13:25 1,965.50 1,965.50 1,965.35 1,965.35 0.0K
13:26 1,965.28 1,965.35 1,965.23 1,965.35 0.0K
13:27 1,965.38 1,965.38 1,965.00 1,965.00 0.0K
13:28 1,964.97 1,965.08 1,964.94 1,964.94 0.0K
13:29 1,964.95 1,964.95 1,964.95 1,964.95 0.0K
13:30 1,964.98 1,965.29 1,964.98 1,965.29 0.0K
13:31 1,965.32 1,965.35 1,964.99 1,964.99 0.0K
13:32 1,965.00 1,965.00 1,964.67 1,964.88 0.0K
13:33 1,964.89 1,964.98 1,964.89 1,964.93 0.0K
13:34 1,964.97 1,965.06 1,964.78 1,964.78 0.0K
13:35 1,964.78 1,964.78 1,964.51 1,964.51 0.0K
13:36 1,964.55 1,964.55 1,964.54 1,964.55 0.0K
13:37 1,964.64 1,964.80 1,964.64 1,964.80 0.0K
13:38 1,964.83 1,964.83 1,964.41 1,964.46 0.0K
13:39 1,964.55 1,964.65 1,964.55 1,964.60 0.0K
13:40 1,964.56 1,964.86 1,964.56 1,964.76 0.0K
13:41 1,964.76 1,965.17 1,964.63 1,965.17 0.0K
13:42 1,965.16 1,965.16 1,965.04 1,965.07 0.0K
13:43 1,965.13 1,965.45 1,965.13 1,965.45 0.0K
13:44 1,965.51 1,965.66 1,965.33 1,965.33 0.0K
13:45 1,965.29 1,965.29 1,965.23 1,965.25 0.0K
13:46 1,965.25 1,965.25 1,964.83 1,964.83 0.0K
13:47 1,964.85 1,964.85 1,964.84 1,964.84 0.0K
13:48 1,964.81 1,964.81 1,964.64 1,964.62 0.0K
13:49 1,964.65 1,964.65 1,964.39 1,964.39 0.0K
13:50 1,964.41 1,964.41 1,964.12 1,964.12 0.0K
13:51 1,964.05 1,964.05 1,963.94 1,963.98 0.0K
13:52 1,964.04 1,964.15 1,964.04 1,964.16 0.0K
13:53 1,964.19 1,964.29 1,964.19 1,964.23 0.0K
13:54 1,964.20 1,964.20 1,963.73 1,963.83 0.0K
13:55 1,963.85 1,963.85 1,963.34 1,963.34 0.0K
13:56 1,963.35 1,963.46 1,963.35 1,963.46 0.0K
13:57 1,963.54 1,964.05 1,963.54 1,964.05 0.0K
13:58 1,964.06 1,964.06 1,964.04 1,964.06 0.0K
13:59 1,964.10 1,964.55 1,964.10 1,964.55 0.0K
14:00 1,964.59 1,965.06 1,964.54 1,965.06 0.0K
14:01 1,965.11 1,965.16 1,965.04 1,965.04 0.0K
14:02 1,964.94 1,964.95 1,964.73 1,964.77 0.0K
14:03 1,964.83 1,964.83 1,964.71 1,964.73 0.0K
14:04 1,964.78 1,964.78 1,964.53 1,964.53 0.0K
14:05 1,964.43 1,964.46 1,963.42 1,963.42 0.0K
14:06 1,963.36 1,963.36 1,963.17 1,963.21 0.0K
14:07 1,963.19 1,963.56 1,963.19 1,963.55 0.0K
14:08 1,963.54 1,963.54 1,963.24 1,963.24 0.0K
14:09 1,963.15 1,963.15 1,962.81 1,962.81 0.0K
14:10 1,962.74 1,962.74 1,962.40 1,962.40 0.0K
14:11 1,962.36 1,962.59 1,962.36 1,962.59 0.0K
14:12 1,962.67 1,963.29 1,962.67 1,963.29 0.0K
14:13 1,963.37 1,963.45 1,963.33 1,963.33 0.0K
14:14 1,963.27 1,963.69 1,963.27 1,963.69 0.0K
14:15 1,963.84 1,964.52 1,963.84 1,964.52 0.0K
14:16 1,964.56 1,964.56 1,964.44 1,964.57 0.0K
14:17 1,964.61 1,964.76 1,964.61 1,964.72 0.0K
14:18 1,964.70 1,964.70 1,964.70 1,964.70 0.0K
14:19 1,964.68 1,964.68 1,964.29 1,964.29 0.0K
14:20 1,964.20 1,964.20 1,963.84 1,963.84 0.0K
14:21 1,963.83 1,964.38 1,963.83 1,964.34 0.0K
14:22 1,964.31 1,964.31 1,964.23 1,964.24 0.0K
14:23 1,964.25 1,964.25 1,964.11 1,964.18 0.0K
14:24 1,964.19 1,964.37 1,964.19 1,964.35 0.0K
14:25 1,964.46 1,964.89 1,964.44 1,964.89 0.0K
14:26 1,964.89 1,964.97 1,964.89 1,964.92 0.0K
14:27 1,964.72 1,964.72 1,964.46 1,964.46 0.0K
14:28 1,964.42 1,964.45 1,964.33 1,964.32 0.0K
14:29 1,964.33 1,964.57 1,964.33 1,964.57 0.0K
14:30 1,964.69 1,965.10 1,964.69 1,965.10 0.0K
14:31 1,965.06 1,965.06 1,964.98 1,965.06 0.0K
14:32 1,965.13 1,965.15 1,965.13 1,965.17 0.0K
14:33 1,965.22 1,965.22 1,965.03 1,965.06 0.0K
14:34 1,965.17 1,965.58 1,965.13 1,965.58 0.0K
14:35 1,965.82 1,966.00 1,965.82 1,966.00 0.0K
14:36 1,965.97 1,966.19 1,965.97 1,966.02 0.0K
14:37 1,965.95 1,965.95 1,965.73 1,965.73 0.0K
14:38 1,965.70 1,965.77 1,965.70 1,965.77 0.0K
14:39 1,965.80 1,965.87 1,965.80 1,965.87 0.0K
14:40 1,965.88 1,966.67 1,965.88 1,966.33 0.0K
14:41 1,966.22 1,966.22 1,966.12 1,966.15 0.0K
14:42 1,966.23 1,966.23 1,965.98 1,965.98 0.0K
14:43 1,965.97 1,966.32 1,965.94 1,966.32 0.0K
14:44 1,966.25 1,966.25 1,966.04 1,966.04 0.0K
14:45 1,965.98 1,966.06 1,965.39 1,965.88 0.0K
14:46 1,965.84 1,965.85 1,965.22 1,965.38 0.0K
14:47 1,965.42 1,965.89 1,965.42 1,965.89 0.0K
14:48 1,965.89 1,966.25 1,965.89 1,966.25 0.0K
14:49 1,966.27 1,966.46 1,966.27 1,966.47 0.0K
14:50 1,966.42 1,966.42 1,965.99 1,965.99 0.0K
14:51 1,966.17 1,966.17 1,966.11 1,966.11 0.0K
14:52 1,966.01 1,966.01 1,965.51 1,965.66 0.0K
14:53 1,965.77 1,965.85 1,965.71 1,965.83 0.0K
14:54 1,965.66 1,965.77 1,965.51 1,965.77 0.0K
14:55 1,965.86 1,966.30 1,965.86 1,966.29 0.0K
14:56 1,966.33 1,966.35 1,966.33 1,966.35 0.0K
14:57 1,966.39 1,966.67 1,966.39 1,966.67 0.0K
14:58 1,966.72 1,966.78 1,966.60 1,966.60 0.0K
14:59 1,966.61 1,966.65 1,966.61 1,966.64 0.0K
15:00 1,966.54 1,966.95 1,966.54 1,966.95 0.0K
15:01 1,966.89 1,966.89 1,966.60 1,966.66 0.0K
15:02 1,966.71 1,966.75 1,966.53 1,966.56 0.0K
15:03 1,966.74 1,966.78 1,966.74 1,966.74 0.0K
15:04 1,966.76 1,966.85 1,966.74 1,966.75 0.0K
15:05 1,966.77 1,966.97 1,966.77 1,966.97 0.0K
15:06 1,966.96 1,966.96 1,966.82 1,966.79 0.0K
15:07 1,966.75 1,966.75 1,966.14 1,966.14 0.0K
15:08 1,966.14 1,966.15 1,966.14 1,966.15 0.0K
15:09 1,966.16 1,966.16 1,965.90 1,965.90 0.0K
15:10 1,965.76 1,965.76 1,965.33 1,965.39 0.0K
15:11 1,965.50 1,966.16 1,965.50 1,966.16 0.0K
15:12 1,966.17 1,966.17 1,966.12 1,966.16 0.0K
15:13 1,966.16 1,966.16 1,966.14 1,966.15 0.0K
15:14 1,966.28 1,966.28 1,966.10 1,966.10 0.0K
15:15 1,966.06 1,966.06 1,965.41 1,965.41 0.0K
15:16 1,965.46 1,965.88 1,965.46 1,965.88 0.0K
15:17 1,965.90 1,966.49 1,965.90 1,966.44 0.0K
15:18 1,966.57 1,966.76 1,966.57 1,966.76 0.0K
15:19 1,966.78 1,967.01 1,966.74 1,967.01 0.0K
15:20 1,967.01 1,967.01 1,966.84 1,966.84 0.0K
15:21 1,966.88 1,966.88 1,966.62 1,966.66 0.0K
15:22 1,966.69 1,966.69 1,966.43 1,966.68 0.0K
15:23 1,966.70 1,967.11 1,966.70 1,967.11 0.0K
15:24 1,967.10 1,967.10 1,966.98 1,966.98 0.0K
15:25 1,966.95 1,966.95 1,966.84 1,966.84 0.0K
15:26 1,966.80 1,966.80 1,966.54 1,966.54 0.0K
15:27 1,966.49 1,966.49 1,966.32 1,966.48 0.0K
15:28 1,966.43 1,966.43 1,966.23 1,966.23 0.0K
15:29 1,966.13 1,966.13 1,965.84 1,965.84 0.0K
15:30 1,965.78 1,965.78 1,965.49 1,965.57 0.0K
15:31 1,965.49 1,965.77 1,965.49 1,965.74 0.0K
15:32 1,965.69 1,965.86 1,965.69 1,965.86 0.0K
15:33 1,965.88 1,965.95 1,965.88 1,965.94 0.0K
15:34 1,965.99 1,966.45 1,965.99 1,966.33 0.0K
15:35 1,966.32 1,966.35 1,966.24 1,966.24 0.0K
15:36 1,966.22 1,966.22 1,966.10 1,966.10 0.0K
15:37 1,966.11 1,966.30 1,966.11 1,966.23 0.0K
15:38 1,966.12 1,966.37 1,966.04 1,966.37 0.0K
15:39 1,966.39 1,966.82 1,966.39 1,966.82 0.0K
15:40 1,966.90 1,966.95 1,966.84 1,966.92 0.0K
15:41 1,966.79 1,966.93 1,966.60 1,966.93 0.0K
15:42 1,966.99 1,967.15 1,966.92 1,966.92 0.0K
15:43 1,966.91 1,966.95 1,966.70 1,966.79 0.0K
15:44 1,966.81 1,966.81 1,966.13 1,966.19 0.0K
15:45 1,966.20 1,966.65 1,966.20 1,966.65 0.0K
15:46 1,966.62 1,966.62 1,966.51 1,966.53 0.0K
15:47 1,966.54 1,966.57 1,966.34 1,966.34 0.0K
15:48 1,966.32 1,966.86 1,966.32 1,966.86 0.0K
15:49 1,966.93 1,967.76 1,966.93 1,967.76 0.0K
15:50 1,968.09 1,968.30 1,967.37 1,967.37 0.0K
15:51 1,967.49 1,967.63 1,966.84 1,966.90 0.0K
15:52 1,966.99 1,966.99 1,966.63 1,966.70 0.0K
15:53 1,966.83 1,967.55 1,966.83 1,967.55 0.0K
15:54 1,967.68 1,968.26 1,967.22 1,968.26 0.0K
15:55 1,968.37 1,968.37 1,967.00 1,967.00 0.0K
15:56 1,967.32 1,967.47 1,966.70 1,966.80 0.0K
15:57 1,966.93 1,968.08 1,966.93 1,967.99 0.0K
15:58 1,967.88 1,967.97 1,967.79 1,967.97 0.0K
15:59 1,967.84 1,967.95 1,967.51 1,967.58 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,953.00 1,968.40 1,952.00 1,967.60 0.0M
2025-09-25 1,951.90 1,953.30 1,939.20 1,947.20 0.0M
2025-09-24 1,975.80 1,979.30 1,963.70 1,965.00 0.0M
2025-09-23 1,976.30 1,987.20 1,970.90 1,973.90 0.0M
2025-09-22 1,966.40 1,976.70 1,961.20 1,975.90 0.0M
2025-09-20 1,978.20 1,978.20 1,963.80 1,972.90 0.0M
2025-09-19 1,978.20 1,978.20 1,963.80 1,975.30 0.0M
2025-09-18 1,961.77 1,979.35 1,959.65 1,974.41 0.0M
2025-09-17 1,957.30 1,975.07 1,939.55 1,953.63 0.0M
2025-09-16 1,961.82 1,962.71 1,947.82 1,954.26 0.0M
2025-09-15 1,965.29 1,970.84 1,959.46 1,960.80 0.0M
2025-09-12 1,973.42 1,976.33 1,961.94 1,962.69 0.0M
2025-09-11 1,953.65 1,978.02 1,953.01 1,976.10 0.0M
2025-09-10 1,951.91 1,961.05 1,943.39 1,949.93 0.0M
2025-09-09 1,949.74 1,950.64 1,939.38 1,948.26 0.0M
2025-09-08 1,950.77 1,952.27 1,939.06 1,951.71 0.0M
2025-09-05 1,953.92 1,962.86 1,930.07 1,946.16 0.0M
2025-09-04 1,933.20 1,947.22 1,928.40 1,946.91 0.0M
2025-09-03 1,930.96 1,937.11 1,920.33 1,929.60 0.0M
2025-09-02 1,923.65 1,933.25 1,918.07 1,932.95 0.0M
2025-08-29 1,953.01 1,956.27 1,940.32 1,946.13 0.0M
2025-08-28 1,952.13 1,956.47 1,946.52 1,954.72 0.0M
2025-08-27 1,940.80 1,951.89 1,940.80 1,948.13 0.0M
2025-08-26 1,932.74 1,942.76 1,932.64 1,941.46 0.0M
2025-08-25 1,943.99 1,944.33 1,934.22 1,934.38 0.0M
2025-08-22 1,917.73 1,955.94 1,916.99 1,949.08 0.0M
2025-08-21 1,908.05 1,914.55 1,903.92 1,910.02 0.0M
2025-08-20 1,913.68 1,918.37 1,899.65 1,915.25 0.0M
2025-08-19 1,920.39 1,929.85 1,912.28 1,917.26 0.0M
2025-08-18 1,918.10 1,923.32 1,917.75 1,921.27 0.0M
2025-08-15 1,929.31 1,929.31 1,918.13 1,919.65 0.0M
2025-08-14 1,928.98 1,929.45 1,917.42 1,926.36 0.0M
2025-08-13 1,931.13 1,944.11 1,923.22 1,943.53 0.0M
2025-08-12 1,904.61 1,924.89 1,903.27 1,924.63 0.0M
2025-08-11 1,906.28 1,912.32 1,895.01 1,897.32 0.0M
2025-08-08 1,911.97 1,914.82 1,901.89 1,904.50 0.0M
2025-08-07 1,922.22 1,923.48 1,897.96 1,906.55 0.0M
2025-08-06 1,910.23 1,912.60 1,900.70 1,909.37 0.0M
2025-08-05 1,919.75 1,921.85 1,900.26 1,909.34 0.0M
2025-08-04 1,897.40 1,915.74 1,896.75 1,915.23 0.0M
2025-08-01 1,894.54 1,895.33 1,864.37 1,885.45 0.0M
2025-07-31 1,923.15 1,935.08 1,909.97 1,913.01 0.0M
2025-07-30 1,934.03 1,940.39 1,914.68 1,923.55 0.0M
2025-07-29 1,940.29 1,940.84 1,926.00 1,931.54 0.0M
2025-07-28 1,944.48 1,944.48 1,930.97 1,934.22 0.0M
2025-07-25 1,933.34 1,943.79 1,927.82 1,942.52 0.0M
2025-07-24 1,933.14 1,937.04 1,927.94 1,928.05 0.0M
2025-07-23 1,928.12 1,935.70 1,927.52 1,935.06 0.0M
2025-07-22 1,903.64 1,920.35 1,901.84 1,918.30 0.0M
2025-07-21 1,916.18 1,918.27 1,901.55 1,901.55 0.0M
2025-07-18 1,914.62 1,916.12 1,905.45 1,911.57 0.0M
2025-07-17 1,887.12 1,908.20 1,887.12 1,905.29 0.0M
2025-07-16 1,884.27 1,889.24 1,862.11 1,887.01 0.0M
2025-07-15 1,906.85 1,907.64 1,878.00 1,878.29 0.0M
2025-07-14 1,892.51 1,905.02 1,890.89 1,904.39 0.0M
2025-07-11 1,896.90 1,899.54 1,891.51 1,894.38 0.0M
2025-07-10 1,903.24 1,914.32 1,900.28 1,907.43 0.0M
2025-07-09 1,899.75 1,903.00 1,890.06 1,902.42 0.0M
2025-07-08 1,893.94 1,897.69 1,888.32 1,893.08 0.0M
2025-07-07 1,898.06 1,903.58 1,881.88 1,892.24 0.0M
2025-07-03 1,895.15 1,905.96 1,894.76 1,904.29 0.0M
2025-07-02 1,880.11 1,890.09 1,875.74 1,889.92 0.0M
2025-07-01 1,868.84 1,887.87 1,868.80 1,881.77 0.0M
2025-06-30 1,866.49 1,876.07 1,863.78 1,874.43 0.0M
2025-06-27 1,861.70 1,873.81 1,853.41 1,861.68 0.0M
2025-06-26 1,849.30 1,859.97 1,846.93 1,858.58 0.0M
2025-06-25 1,857.71 1,857.71 1,840.07 1,841.29 0.0M
2025-06-24 1,845.76 1,859.28 1,842.06 1,856.07 0.0M
2025-06-23 1,818.42 1,837.47 1,807.67 1,836.51 0.0M
2025-06-20 1,827.46 1,831.16 1,814.13 1,819.55 0.0M
2025-06-18 1,813.94 1,829.38 1,813.49 1,817.88 0.0M
2025-06-17 1,819.82 1,825.81 1,809.09 1,812.76 0.0M
2025-06-16 1,820.99 1,834.71 1,820.65 1,827.28 0.0M
2025-06-13 1,814.46 1,826.26 1,803.68 1,808.70 0.0M
2025-06-12 1,820.82 1,831.95 1,819.32 1,831.92 0.0M
2025-06-11 1,835.76 1,839.02 1,823.11 1,828.33 0.0M
2025-06-10 1,831.37 1,833.22 1,825.11 1,831.66 0.0M
2025-06-09 1,833.11 1,836.13 1,823.30 1,827.12 0.0M
2025-06-06 1,826.79 1,831.09 1,821.77 1,829.33 0.0M
2025-06-05 1,821.45 1,826.55 1,806.51 1,812.60 0.0M
2025-06-04 1,823.07 1,826.19 1,817.06 1,817.07 0.0M
2025-06-03 1,808.06 1,824.39 1,801.49 1,822.58 0.0M
2025-06-02 1,798.93 1,806.28 1,779.45 1,806.08 0.0M
2025-05-31 1,795.00 1,803.60 1,803.60 1,803.60 0.0M
2025-05-30 1,794.97 1,806.02 1,783.60 1,803.61 0.0M
2025-05-29 1,806.40 1,807.37 1,787.00 1,800.24 0.0M
2025-05-28 1,813.27 1,814.34 1,795.11 1,796.96 0.0M
2025-05-27 1,799.76 1,813.62 1,792.68 1,812.67 0.0M
2025-05-23 1,765.02 1,785.69 1,764.59 1,780.24 0.0M
2025-05-22 1,783.46 1,795.13 1,775.23 1,784.80 0.0M
2025-05-21 1,813.54 1,815.32 1,783.83 1,785.99 0.0M
2025-05-20 1,828.69 1,833.90 1,820.42 1,826.67 0.0M
2025-05-19 1,814.83 1,835.32 1,813.34 1,833.48 0.0M
2025-05-17 1,818.24 1,833.92 1,833.92 1,833.92 0.0M
2025-05-16 1,818.24 1,833.99 1,813.22 1,833.92 0.0M
2025-05-15 1,799.62 1,815.82 1,797.64 1,815.17 0.0M
2025-05-14 1,811.59 1,812.83 1,800.83 1,805.96 0.0M
2025-05-13 1,805.24 1,821.45 1,803.53 1,812.74 0.0M
2025-05-12 1,792.81 1,802.43 1,785.94 1,800.96 0.0M
2025-05-09 1,758.32 1,759.95 1,745.59 1,751.48 0.0M
2025-05-08 1,745.57 1,769.33 1,743.49 1,752.04 0.0M
2025-05-07 1,726.75 1,739.36 1,721.95 1,733.62 0.0M
2025-05-06 1,722.32 1,736.87 1,716.55 1,725.31 0.0M
2025-05-05 1,733.04 1,748.42 1,728.88 1,738.33 0.0M
2025-05-02 1,727.74 1,745.18 1,727.67 1,742.05 0.0M
2025-05-01 1,713.62 1,727.16 1,703.55 1,709.44 0.0M
2025-04-30 1,684.42 1,708.97 1,665.78 1,705.99 0.0M
2025-04-29 1,690.55 1,710.32 1,686.51 1,706.19 0.0M
2025-04-28 1,691.89 1,701.63 1,679.20 1,695.77 0.0M
2025-04-25 1,683.49 1,691.14 1,674.94 1,689.20 0.0M
2025-04-24 1,655.65 1,690.54 1,653.05 1,688.18 0.0M
2025-04-23 1,662.91 1,692.18 1,647.62 1,653.21 0.0M
2025-04-22 1,607.06 1,635.86 1,605.51 1,630.90 0.0M
2025-04-21 1,613.59 1,614.86 1,571.78 1,588.04 0.0M
2025-04-17 1,618.98 1,636.99 1,615.19 1,625.72 0.0M
2025-04-16 1,624.54 1,637.02 1,598.47 1,612.88 0.0M
2025-04-15 1,634.62 1,649.36 1,630.01 1,633.31 0.0M
2025-04-14 1,638.12 1,642.30 1,615.10 1,632.98 0.0M
2025-04-11 1,586.38 1,618.59 1,567.41 1,613.91 0.0M
2025-04-10 1,613.89 1,613.89 1,547.11 1,589.12 0.0M
2025-04-09 1,498.06 1,653.77 1,491.13 1,644.99 0.0M
2025-04-08 1,581.99 1,593.13 1,490.91 1,511.73 0.0M
2025-04-07 1,506.90 1,599.92 1,475.61 1,540.00 0.0M
2025-04-04 1,610.13 1,610.13 1,543.98 1,549.80 0.0M
2025-04-03 1,692.83 1,692.83 1,645.99 1,646.84 0.0M
2025-04-02 1,704.47 1,747.61 1,704.44 1,742.36 0.0M
2025-04-01 1,710.57 1,725.05 1,693.98 1,720.78 0.0M
2025-03-31 1,689.55 1,720.52 1,678.74 1,713.06 0.0M
2025-03-28 1,732.88 1,734.21 1,700.22 1,705.88 0.0M
2025-03-27 1,741.46 1,750.92 1,728.37 1,735.68 0.0M
2025-03-26 1,761.25 1,767.11 1,741.78 1,747.28 0.0M
2025-03-25 1,764.12 1,767.95 1,751.05 1,759.10 0.0M
2025-03-24 1,743.39 1,763.86 1,743.39 1,761.66 0.0M
2025-03-21 1,717.01 1,727.35 1,706.71 1,724.97 0.0M
2025-03-20 1,726.56 1,743.85 1,726.08 1,730.71 0.0M
2025-03-19 1,718.15 1,747.34 1,717.22 1,736.97 0.0M
2025-03-18 1,724.44 1,724.44 1,708.68 1,715.55 0.0M
2025-03-17 1,703.25 1,737.28 1,703.25 1,730.07 0.0M
2025-03-14 1,680.85 1,706.26 1,679.25 1,704.80 0.0M
2025-03-13 1,686.58 1,689.90 1,657.50 1,664.92 0.0M
2025-03-12 1,702.70 1,709.52 1,675.97 1,689.23 0.0M
2025-03-11 1,699.64 1,707.03 1,675.58 1,687.96 0.0M
2025-03-10 1,720.30 1,725.23 1,684.81 1,698.76 0.0M
2025-03-07 1,723.39 1,743.23 1,702.97 1,738.70 0.0M
2025-03-06 1,743.88 1,754.34 1,723.26 1,729.02 0.0M
2025-03-05 1,743.99 1,768.57 1,735.25 1,764.70 0.0M
2025-03-04 1,757.35 1,773.46 1,727.52 1,745.12 0.0M
2025-03-03 1,810.63 1,815.08 1,762.64 1,772.24 0.0M
2025-02-28 1,778.41 1,802.18 1,773.51 1,801.63 0.0M
2025-02-27 1,803.54 1,808.00 1,778.09 1,778.60 0.0M
2025-02-26 1,802.34 1,815.55 1,793.84 1,798.01 0.0M
2025-02-25 1,801.66 1,804.91 1,779.36 1,795.30 0.0M
2025-02-24 1,811.93 1,812.15 1,790.56 1,801.66 0.0M
2025-02-21 1,852.02 1,852.02 1,803.69 1,808.37 0.0M
2025-02-20 1,857.75 1,858.17 1,835.15 1,849.49 0.0M
2025-02-19 1,863.22 1,869.15 1,858.94 1,864.28 0.0M
2025-02-18 1,861.53 1,869.47 1,858.72 1,869.46 0.0M
2025-02-14 1,861.91 1,863.99 1,856.51 1,857.36 0.0M
2025-02-13 1,847.83 1,858.64 1,842.93 1,857.82 0.0M
2025-02-12 1,830.11 1,845.44 1,827.50 1,841.47 0.0M
2025-02-11 1,850.79 1,853.14 1,845.17 1,851.14 0.0M
2025-02-10 1,860.30 1,861.62 1,852.23 1,859.77 0.0M
2025-02-07 1,867.25 1,869.96 1,849.12 1,851.26 0.0M
2025-02-06 1,865.94 1,865.94 1,847.92 1,861.21 0.0M
2025-02-05 1,853.71 1,861.09 1,842.09 1,860.04 0.0M
2025-02-04 1,838.45 1,851.03 1,838.45 1,846.97 0.0M
2025-02-03 1,820.97 1,846.01 1,810.81 1,838.17 0.0M
2025-01-31 1,866.45 1,872.39 1,848.13 1,850.10 0.0M
2025-01-30 1,855.69 1,870.76 1,852.77 1,864.56 0.0M
2025-01-29 1,846.37 1,853.75 1,835.86 1,841.83 0.0M
2025-01-28 1,843.06 1,851.18 1,834.91 1,846.90 0.0M
2025-01-27 1,842.26 1,849.38 1,831.95 1,842.70 0.0M
2025-01-24 1,866.68 1,871.52 1,860.56 1,863.70 0.0M
2025-01-23 1,857.11 1,866.94 1,851.47 1,865.95 0.0M
2025-01-22 1,867.04 1,867.98 1,858.36 1,858.92 0.0M
2025-01-21 1,851.27 1,863.65 1,849.39 1,863.04 0.0M
2025-01-17 1,839.96 1,844.51 1,835.66 1,838.18 0.0M
2025-01-16 1,813.06 1,830.42 1,808.42 1,827.63 0.0M
2025-01-15 1,820.26 1,823.56 1,807.97 1,810.87 0.0M
2025-01-14 1,781.26 1,794.42 1,776.43 1,789.92 0.0M
2025-01-13 1,750.39 1,771.46 1,748.05 1,771.13 0.0M
2025-01-10 1,773.01 1,774.85 1,757.52 1,761.45 0.0M
2025-01-08 1,778.69 1,787.77 1,768.04 1,787.63 0.0M
2025-01-07 1,801.74 1,805.38 1,776.41 1,783.78 0.0M
2025-01-06 1,803.91 1,813.53 1,794.21 1,796.55 0.0M
2025-01-03 1,777.80 1,796.23 1,772.55 1,794.60 0.0M
2025-01-02 1,783.21 1,788.99 1,761.91 1,770.96 0.0M