DJ Medical Supplies

DJUSMS
🏛️ usa →
1,673.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,631.63 1,644.60 1,631.63 1,641.68 114.2K
09:31 1,641.63 1,642.05 1,639.25 1,639.25 15.7K
09:32 1,639.25 1,639.83 1,639.25 1,639.45 6.0K
09:33 1,639.45 1,640.82 1,639.45 1,640.82 3.9K
09:34 1,640.82 1,641.33 1,640.82 1,641.10 2.0K
09:35 1,642.05 1,642.11 1,640.83 1,641.58 16.0K
09:36 1,641.58 1,641.64 1,641.01 1,641.58 6.1K
09:37 1,641.58 1,645.08 1,641.24 1,644.99 8.3K
09:38 1,644.99 1,645.06 1,644.42 1,644.54 4.1K
09:39 1,644.71 1,651.18 1,644.29 1,651.18 16.5K
09:40 1,651.48 1,652.11 1,648.96 1,649.74 12.9K
09:41 1,649.52 1,649.89 1,648.32 1,648.93 7.7K
09:42 1,648.71 1,649.21 1,648.71 1,649.16 6.7K
09:43 1,649.16 1,649.85 1,649.13 1,649.65 13.7K
09:44 1,649.97 1,650.95 1,649.97 1,650.73 11.5K
09:45 1,650.94 1,651.34 1,650.56 1,651.32 11.8K
09:46 1,651.32 1,651.58 1,651.32 1,651.58 2.6K
09:47 1,651.60 1,651.60 1,651.25 1,651.35 11.9K
09:48 1,651.30 1,651.30 1,651.19 1,651.24 4.9K
09:49 1,651.24 1,651.39 1,650.85 1,650.88 11.5K
09:50 1,650.88 1,650.97 1,650.63 1,650.97 7.9K
09:51 1,650.80 1,650.80 1,648.28 1,648.85 12.3K
09:52 1,648.85 1,649.71 1,648.80 1,649.71 8.5K
09:53 1,649.71 1,649.80 1,648.53 1,649.37 10.0K
09:54 1,649.37 1,651.09 1,648.06 1,651.09 21.2K
09:55 1,652.02 1,652.79 1,651.72 1,652.22 13.6K
09:56 1,652.65 1,652.65 1,651.35 1,651.40 8.0K
09:57 1,651.40 1,651.40 1,650.79 1,650.79 7.7K
09:58 1,650.79 1,650.95 1,650.79 1,650.95 2.8K
09:59 1,650.95 1,653.45 1,649.03 1,653.45 12.8K
10:00 1,653.55 1,654.18 1,652.92 1,654.18 33.1K
10:01 1,654.12 1,655.85 1,653.71 1,653.83 13.2K
10:02 1,653.70 1,655.14 1,653.67 1,654.73 6.8K
10:03 1,654.73 1,655.34 1,652.85 1,655.34 12.2K
10:04 1,655.94 1,657.04 1,655.84 1,656.82 12.5K
10:05 1,656.92 1,658.36 1,656.82 1,658.31 11.5K
10:06 1,656.72 1,658.51 1,656.72 1,658.51 10.0K
10:07 1,658.26 1,659.46 1,656.86 1,658.11 11.1K
10:08 1,658.15 1,658.20 1,658.14 1,658.20 6.1K
10:09 1,658.18 1,659.06 1,657.22 1,659.06 19.1K
10:10 1,659.20 1,659.34 1,658.91 1,659.26 64.5K
10:11 1,659.26 1,659.68 1,657.26 1,657.48 15.2K
10:12 1,658.59 1,658.67 1,655.91 1,657.50 11.2K
10:13 1,656.73 1,657.38 1,656.73 1,657.09 9.4K
10:14 1,657.12 1,657.12 1,656.04 1,656.60 8.4K
10:15 1,656.60 1,656.60 1,654.83 1,656.02 15.8K
10:16 1,656.02 1,656.16 1,655.40 1,655.48 7.6K
10:17 1,655.48 1,655.88 1,654.10 1,654.17 5.0K
10:18 1,653.70 1,653.75 1,651.90 1,651.90 8.7K
10:19 1,651.96 1,652.13 1,651.96 1,652.01 7.2K
10:20 1,651.98 1,651.98 1,651.73 1,651.90 11.2K
10:21 1,651.95 1,651.95 1,651.80 1,651.86 4.2K
10:22 1,652.05 1,652.38 1,651.87 1,652.38 11.0K
10:23 1,652.38 1,652.64 1,652.38 1,652.58 9.0K
10:24 1,652.58 1,653.09 1,652.40 1,653.09 3.9K
10:25 1,653.09 1,653.37 1,651.54 1,651.54 9.2K
10:26 1,651.54 1,654.84 1,651.54 1,651.74 8.6K
10:27 1,651.74 1,654.00 1,651.74 1,653.87 10.3K
10:28 1,653.90 1,654.34 1,653.90 1,654.34 16.5K
10:29 1,654.26 1,654.27 1,654.19 1,654.27 5.5K
10:30 1,654.85 1,657.26 1,654.85 1,657.16 19.9K
10:31 1,657.16 1,657.16 1,655.67 1,655.98 14.3K
10:32 1,655.98 1,656.60 1,655.60 1,656.60 6.3K
10:33 1,656.60 1,656.79 1,656.60 1,656.73 5.2K
10:34 1,656.73 1,658.26 1,655.73 1,658.26 11.2K
10:35 1,657.24 1,658.51 1,657.24 1,658.40 8.0K
10:36 1,658.40 1,658.49 1,657.08 1,657.08 7.8K
10:37 1,657.06 1,657.06 1,656.99 1,657.00 6.2K
10:38 1,657.00 1,657.00 1,656.70 1,656.94 14.2K
10:39 1,657.10 1,658.89 1,657.10 1,658.72 5.0K
10:40 1,658.72 1,659.33 1,658.63 1,659.33 9.1K
10:41 1,659.33 1,659.33 1,658.81 1,658.81 8.8K
10:42 1,658.81 1,658.81 1,658.60 1,658.60 5.7K
10:43 1,658.60 1,658.61 1,656.46 1,657.00 6.2K
10:44 1,656.02 1,656.34 1,656.01 1,656.34 5.5K
10:45 1,656.34 1,656.56 1,656.05 1,656.05 11.9K
10:46 1,656.02 1,658.85 1,655.80 1,658.85 10.4K
10:47 1,656.64 1,658.23 1,656.61 1,658.23 4.6K
10:48 1,658.23 1,658.23 1,658.05 1,658.05 7.4K
10:49 1,658.05 1,658.11 1,657.97 1,657.97 4.5K
10:50 1,657.78 1,657.94 1,657.78 1,657.91 7.4K
10:51 1,657.91 1,662.15 1,657.91 1,662.15 19.4K
10:52 1,661.55 1,661.55 1,660.50 1,660.61 16.8K
10:53 1,660.62 1,660.69 1,660.57 1,660.57 1.8K
10:54 1,661.31 1,661.39 1,660.28 1,661.39 8.6K
10:55 1,661.39 1,661.43 1,660.33 1,660.33 14.0K
10:56 1,660.33 1,660.36 1,660.26 1,660.34 9.2K
10:57 1,660.34 1,660.63 1,660.34 1,660.63 13.7K
10:58 1,661.22 1,661.26 1,661.22 1,661.26 5.4K
10:59 1,661.25 1,661.25 1,661.08 1,661.13 18.8K
11:00 1,661.14 1,661.14 1,659.50 1,659.51 5.3K
11:01 1,659.51 1,659.57 1,659.29 1,659.29 12.5K
11:02 1,659.29 1,660.80 1,659.29 1,660.65 6.3K
11:03 1,660.61 1,660.61 1,659.54 1,659.59 7.8K
11:04 1,659.59 1,659.63 1,659.34 1,659.49 14.7K
11:05 1,659.52 1,659.65 1,659.03 1,659.09 36.4K
11:06 1,659.07 1,660.74 1,659.07 1,660.74 12.5K
11:07 1,660.77 1,661.82 1,660.77 1,661.80 11.2K
11:08 1,661.80 1,661.83 1,661.73 1,661.82 9.1K
11:09 1,661.82 1,661.87 1,661.78 1,661.78 6.7K
11:10 1,661.78 1,661.95 1,661.08 1,661.08 15.4K
11:11 1,661.15 1,661.36 1,660.89 1,660.93 147.4K
11:12 1,660.93 1,660.98 1,660.89 1,660.91 4.6K
11:13 1,660.91 1,661.30 1,660.91 1,660.95 6.1K
11:14 1,660.95 1,660.95 1,660.73 1,660.74 7.1K
11:15 1,660.74 1,661.69 1,660.70 1,661.67 9.5K
11:16 1,660.99 1,660.99 1,660.31 1,660.49 8.8K
11:17 1,660.49 1,661.75 1,660.46 1,661.75 3.5K
11:18 1,661.75 1,662.62 1,661.05 1,661.34 11.5K
11:19 1,661.34 1,661.34 1,661.28 1,661.33 7.6K
11:20 1,661.33 1,661.40 1,661.25 1,661.40 6.1K
11:21 1,661.43 1,661.43 1,659.99 1,660.19 10.6K
11:22 1,660.19 1,660.68 1,660.18 1,660.68 43.8K
11:23 1,660.68 1,661.43 1,659.83 1,661.43 17.3K
11:24 1,661.43 1,661.51 1,661.41 1,661.49 9.7K
11:25 1,661.49 1,661.54 1,661.49 1,661.50 6.2K
11:26 1,661.50 1,661.51 1,661.46 1,661.46 7.2K
11:27 1,661.46 1,661.46 1,661.37 1,661.38 3.0K
11:28 1,661.42 1,661.55 1,661.42 1,661.55 8.5K
11:29 1,661.55 1,664.14 1,661.54 1,663.28 24.7K
11:30 1,664.93 1,666.20 1,664.93 1,666.20 14.8K
11:31 1,666.15 1,666.30 1,665.11 1,666.00 12.6K
11:32 1,666.00 1,666.02 1,665.27 1,665.27 4.0K
11:33 1,665.27 1,666.44 1,665.27 1,666.29 11.2K
11:34 1,666.34 1,666.45 1,665.75 1,665.75 13.0K
11:35 1,665.75 1,667.55 1,665.74 1,666.38 15.7K
11:36 1,666.38 1,667.39 1,666.38 1,667.39 5.7K
11:37 1,667.46 1,667.85 1,666.99 1,667.74 23.6K
11:38 1,667.74 1,667.81 1,667.74 1,667.81 7.6K
11:39 1,667.78 1,667.82 1,666.28 1,667.54 25.1K
11:40 1,667.66 1,667.66 1,666.68 1,667.46 17.9K
11:41 1,666.36 1,669.76 1,666.36 1,667.86 14.3K
11:42 1,667.84 1,667.84 1,667.48 1,667.50 14.9K
11:43 1,667.50 1,667.72 1,667.47 1,667.72 8.9K
11:44 1,667.74 1,667.85 1,667.70 1,667.85 9.9K
11:45 1,667.85 1,667.93 1,666.53 1,666.53 5.3K
11:46 1,666.53 1,666.57 1,666.53 1,666.53 5.6K
11:47 1,666.53 1,666.61 1,666.51 1,666.51 4.3K
11:48 1,666.56 1,666.56 1,666.48 1,666.48 6.0K
11:49 1,666.48 1,666.71 1,666.48 1,666.66 5.6K
11:50 1,666.66 1,668.04 1,666.44 1,668.01 13.5K
11:51 1,668.03 1,668.14 1,668.03 1,668.11 6.0K
11:52 1,668.22 1,668.22 1,666.74 1,667.18 8.7K
11:53 1,666.62 1,666.62 1,666.00 1,666.08 3.6K
11:54 1,666.08 1,666.08 1,664.48 1,664.48 3.9K
11:55 1,664.48 1,664.48 1,664.27 1,664.28 2.8K
11:56 1,664.34 1,664.46 1,664.34 1,664.46 7.8K
11:57 1,665.53 1,665.57 1,665.44 1,665.44 8.7K
11:58 1,665.59 1,666.37 1,665.59 1,666.24 11.5K
11:59 1,666.06 1,666.06 1,665.47 1,665.48 4.9K
12:00 1,665.46 1,666.80 1,664.53 1,666.80 10.1K
12:01 1,666.79 1,666.79 1,666.67 1,666.70 5.1K
12:02 1,666.66 1,666.66 1,665.92 1,665.92 7.3K
12:03 1,665.92 1,665.99 1,665.81 1,665.98 11.3K
12:04 1,665.96 1,665.96 1,665.83 1,665.83 7.1K
12:05 1,665.83 1,666.03 1,665.75 1,666.03 4.1K
12:06 1,666.00 1,666.15 1,665.88 1,665.88 6.4K
12:07 1,665.88 1,666.65 1,665.60 1,666.59 4.5K
12:08 1,666.59 1,666.59 1,665.34 1,665.34 7.9K
12:09 1,665.38 1,665.45 1,665.33 1,665.35 4.2K
12:10 1,665.33 1,665.36 1,665.18 1,665.18 9.8K
12:11 1,665.18 1,665.22 1,664.24 1,664.95 5.6K
12:12 1,664.86 1,664.96 1,661.28 1,662.84 8.5K
12:13 1,662.84 1,662.84 1,662.73 1,662.81 13.1K
12:14 1,662.80 1,662.87 1,662.80 1,662.87 5.7K
12:15 1,662.96 1,663.77 1,662.96 1,663.77 8.0K
12:16 1,663.77 1,663.77 1,663.67 1,663.72 3.0K
12:17 1,663.72 1,663.75 1,663.49 1,663.50 12.4K
12:18 1,663.50 1,663.52 1,663.31 1,663.33 6.5K
12:19 1,663.37 1,663.99 1,663.37 1,663.99 3.3K
12:20 1,663.99 1,666.39 1,663.99 1,666.12 11.7K
12:21 1,666.38 1,666.48 1,665.61 1,666.30 6.6K
12:22 1,666.30 1,666.48 1,666.30 1,666.48 5.0K
12:23 1,666.48 1,667.66 1,666.48 1,667.66 7.3K
12:24 1,667.66 1,669.42 1,667.66 1,668.37 5.6K
12:25 1,668.37 1,669.93 1,668.37 1,669.82 4.7K
12:26 1,669.82 1,670.11 1,669.82 1,670.11 9.3K
12:27 1,670.10 1,670.26 1,670.01 1,670.01 7.7K
12:28 1,669.92 1,669.94 1,666.65 1,666.68 7.4K
12:29 1,666.62 1,667.64 1,666.62 1,667.64 3.9K
12:30 1,667.64 1,667.66 1,667.59 1,667.64 2.4K
12:31 1,667.64 1,667.75 1,667.61 1,667.61 9.6K
12:32 1,667.44 1,667.64 1,667.44 1,667.52 8.3K
12:33 1,667.52 1,667.52 1,667.12 1,667.24 8.5K
12:34 1,667.24 1,667.33 1,667.19 1,667.31 14.6K
12:35 1,667.31 1,667.36 1,667.26 1,667.26 2.3K
12:36 1,667.26 1,667.40 1,667.26 1,667.40 3.3K
12:37 1,667.48 1,668.93 1,667.48 1,668.14 23.7K
12:38 1,668.70 1,668.72 1,667.46 1,667.72 8.5K
12:39 1,667.72 1,668.18 1,667.18 1,668.18 3.5K
12:40 1,668.16 1,668.32 1,668.15 1,668.15 23.0K
12:41 1,668.16 1,668.18 1,668.10 1,668.18 7.2K
12:42 1,668.05 1,668.07 1,667.99 1,668.05 8.1K
12:43 1,668.05 1,668.44 1,668.02 1,668.10 11.9K
12:44 1,668.54 1,668.61 1,668.54 1,668.61 5.9K
12:45 1,668.61 1,668.65 1,668.58 1,668.63 6.5K
12:46 1,668.63 1,669.22 1,668.53 1,669.22 9.0K
12:47 1,669.22 1,670.17 1,669.22 1,670.17 3.1K
12:48 1,668.81 1,670.46 1,668.77 1,670.46 5.5K
12:49 1,670.46 1,670.46 1,670.21 1,670.21 4.5K
12:50 1,670.21 1,671.34 1,670.14 1,671.25 8.7K
12:51 1,671.13 1,671.84 1,670.18 1,670.18 9.8K
12:52 1,670.18 1,670.23 1,667.80 1,668.11 5.8K
12:53 1,668.11 1,668.13 1,668.06 1,668.10 2.9K
12:54 1,668.08 1,668.17 1,668.08 1,668.14 6.6K
12:55 1,668.12 1,668.27 1,668.10 1,668.25 11.0K
12:56 1,668.24 1,668.29 1,668.19 1,668.19 4.4K
12:57 1,668.19 1,668.19 1,667.53 1,667.55 6.7K
12:58 1,667.55 1,669.60 1,667.50 1,669.58 6.2K
12:59 1,669.58 1,670.10 1,669.57 1,670.10 14.9K
13:00 1,670.08 1,670.10 1,670.05 1,670.05 6.2K
13:01 1,670.05 1,670.05 1,669.88 1,669.94 5.4K
13:02 1,669.62 1,671.74 1,669.61 1,671.69 3.4K
13:03 1,671.72 1,671.80 1,671.65 1,671.65 5.5K
13:04 1,671.65 1,671.74 1,671.65 1,671.74 3.7K
13:05 1,671.78 1,671.78 1,671.22 1,671.31 7.4K
13:06 1,671.31 1,671.34 1,670.70 1,671.34 7.2K
13:07 1,671.34 1,673.70 1,671.32 1,673.62 12.6K
13:08 1,673.62 1,673.68 1,671.24 1,673.59 15.7K
13:09 1,673.59 1,673.59 1,671.24 1,673.55 2.8K
13:10 1,673.55 1,673.55 1,671.16 1,673.48 5.0K
13:11 1,673.48 1,673.48 1,670.76 1,673.30 8.3K
13:12 1,673.30 1,673.30 1,670.90 1,670.90 7.1K
13:13 1,670.90 1,670.90 1,669.98 1,669.98 3.9K
13:14 1,669.98 1,671.27 1,669.76 1,669.76 6.4K
13:15 1,669.76 1,669.93 1,669.76 1,669.93 7.8K
13:16 1,671.43 1,671.55 1,670.08 1,670.16 12.0K
13:17 1,670.19 1,670.24 1,670.14 1,670.24 5.4K
13:18 1,670.22 1,670.25 1,669.36 1,669.40 10.3K
13:19 1,669.40 1,670.54 1,669.30 1,670.54 15.1K
13:20 1,670.54 1,670.54 1,670.40 1,670.44 11.1K
13:21 1,668.74 1,668.80 1,668.35 1,668.35 6.0K
13:22 1,667.87 1,667.96 1,667.79 1,667.96 7.7K
13:23 1,667.97 1,668.24 1,667.97 1,668.24 7.5K
13:24 1,668.24 1,668.73 1,668.17 1,668.73 9.6K
13:25 1,668.73 1,668.85 1,668.72 1,668.82 2.6K
13:26 1,668.73 1,668.73 1,668.52 1,668.53 7.7K
13:27 1,668.54 1,668.86 1,667.95 1,668.86 10.8K
13:28 1,667.88 1,668.82 1,667.86 1,668.82 12.2K
13:29 1,668.79 1,668.79 1,668.74 1,668.75 7.7K
13:30 1,668.84 1,670.20 1,667.64 1,670.20 12.6K
13:31 1,670.22 1,670.47 1,670.19 1,670.44 5.2K
13:32 1,670.42 1,670.44 1,670.32 1,670.33 4.8K
13:33 1,670.33 1,670.33 1,669.27 1,669.28 6.9K
13:34 1,669.28 1,670.34 1,669.28 1,670.21 6.2K
13:35 1,670.06 1,670.08 1,670.06 1,670.08 14.4K
13:36 1,670.08 1,670.08 1,669.46 1,669.48 4.5K
13:37 1,669.48 1,669.56 1,669.43 1,669.43 5.2K
13:38 1,669.43 1,669.57 1,669.43 1,669.54 11.4K
13:39 1,669.54 1,669.65 1,669.54 1,669.65 9.6K
13:40 1,669.65 1,672.71 1,669.65 1,672.59 4.8K
13:41 1,672.50 1,672.50 1,671.03 1,671.25 16.1K
13:42 1,671.25 1,671.27 1,671.24 1,671.24 6.3K
13:43 1,671.31 1,672.21 1,671.27 1,672.13 14.9K
13:44 1,672.03 1,672.07 1,671.84 1,671.84 6.4K
13:45 1,671.81 1,671.95 1,671.81 1,671.95 10.5K
13:46 1,671.92 1,671.92 1,671.81 1,671.83 4.5K
13:47 1,671.84 1,672.13 1,670.86 1,670.88 9.4K
13:48 1,671.98 1,671.98 1,671.44 1,671.58 7.0K
13:49 1,671.37 1,671.37 1,671.21 1,671.32 10.0K
13:50 1,670.02 1,670.67 1,670.02 1,670.16 12.2K
13:51 1,670.08 1,670.08 1,668.05 1,668.05 12.4K
13:52 1,668.13 1,668.15 1,668.12 1,668.13 5.4K
13:53 1,668.19 1,668.27 1,667.60 1,667.70 36.9K
13:54 1,667.63 1,667.88 1,667.30 1,667.83 8.6K
13:55 1,668.61 1,668.62 1,668.39 1,668.39 4.9K
13:56 1,668.39 1,668.49 1,668.39 1,668.49 5.5K
13:57 1,668.46 1,668.66 1,668.46 1,668.66 7.5K
13:58 1,668.67 1,668.67 1,667.56 1,667.58 5.4K
13:59 1,667.58 1,667.62 1,667.42 1,667.54 14.2K
14:00 1,667.54 1,667.78 1,667.43 1,667.72 10.7K
14:01 1,667.72 1,667.85 1,667.69 1,667.69 10.1K
14:02 1,667.71 1,667.88 1,667.62 1,667.84 10.2K
14:03 1,667.84 1,668.29 1,667.84 1,668.29 4.3K
14:04 1,668.29 1,668.36 1,668.26 1,668.36 3.0K
14:05 1,668.36 1,669.10 1,668.36 1,668.78 9.3K
14:06 1,668.60 1,669.46 1,668.46 1,669.46 15.1K
14:07 1,669.50 1,671.79 1,669.48 1,670.51 17.5K
14:08 1,671.50 1,671.67 1,671.46 1,671.59 8.0K
14:09 1,671.55 1,671.58 1,670.31 1,671.46 7.0K
14:10 1,671.46 1,671.50 1,669.66 1,669.66 7.0K
14:11 1,669.66 1,669.67 1,669.44 1,669.44 7.2K
14:12 1,669.41 1,669.49 1,668.78 1,668.78 7.7K
14:13 1,668.79 1,668.79 1,668.02 1,668.02 13.0K
14:14 1,668.02 1,670.33 1,668.02 1,668.81 10.0K
14:15 1,668.88 1,671.52 1,668.88 1,671.52 9.2K
14:16 1,671.52 1,671.58 1,669.75 1,669.83 14.0K
14:17 1,669.83 1,670.14 1,668.56 1,669.79 15.6K
14:18 1,668.51 1,668.53 1,668.45 1,668.53 3.3K
14:19 1,668.53 1,668.57 1,667.07 1,667.07 11.7K
14:20 1,667.08 1,667.10 1,666.65 1,666.65 5.1K
14:21 1,667.24 1,668.93 1,667.18 1,668.91 6.1K
14:22 1,668.63 1,668.63 1,668.57 1,668.61 3.4K
14:23 1,668.61 1,668.61 1,667.62 1,667.62 3.7K
14:24 1,667.64 1,667.79 1,667.64 1,667.69 12.1K
14:25 1,667.69 1,667.89 1,667.69 1,667.75 7.9K
14:26 1,667.79 1,667.84 1,667.66 1,667.66 4.7K
14:27 1,667.64 1,667.85 1,667.64 1,667.85 8.0K
14:28 1,667.86 1,668.00 1,666.11 1,666.11 11.4K
14:29 1,666.11 1,666.11 1,665.96 1,665.99 23.5K
14:30 1,665.92 1,665.92 1,665.28 1,665.66 9.3K
14:31 1,665.66 1,665.81 1,665.63 1,665.75 12.1K
14:32 1,665.75 1,665.75 1,665.66 1,665.71 4.6K
14:33 1,665.67 1,665.74 1,665.54 1,665.54 7.4K
14:34 1,665.59 1,665.65 1,664.70 1,664.93 15.2K
14:35 1,665.02 1,665.09 1,664.94 1,665.02 7.0K
14:36 1,665.05 1,665.64 1,665.02 1,665.51 10.1K
14:37 1,665.51 1,665.64 1,665.51 1,665.61 3.7K
14:38 1,665.61 1,665.61 1,665.52 1,665.58 4.2K
14:39 1,665.58 1,665.58 1,665.14 1,665.15 9.2K
14:40 1,665.18 1,666.81 1,665.18 1,666.81 16.0K
14:41 1,666.81 1,667.10 1,666.77 1,667.10 11.2K
14:42 1,667.12 1,667.16 1,666.11 1,666.15 8.1K
14:43 1,666.10 1,666.46 1,666.10 1,666.46 3.1K
14:44 1,666.46 1,666.49 1,665.47 1,665.52 7.7K
14:45 1,666.31 1,666.49 1,666.11 1,666.13 11.7K
14:46 1,666.16 1,666.18 1,665.18 1,665.18 28.2K
14:47 1,665.18 1,665.36 1,664.39 1,665.36 10.7K
14:48 1,665.36 1,665.45 1,665.22 1,665.22 6.0K
14:49 1,665.31 1,665.47 1,664.68 1,664.68 11.6K
14:50 1,664.72 1,665.22 1,663.81 1,665.19 10.9K
14:51 1,665.24 1,665.27 1,664.93 1,664.97 15.8K
14:52 1,664.98 1,664.98 1,664.66 1,664.75 11.4K
14:53 1,664.88 1,664.93 1,664.65 1,664.93 10.9K
14:54 1,664.76 1,664.76 1,664.42 1,664.53 10.8K
14:55 1,664.50 1,664.63 1,664.49 1,664.55 5.9K
14:56 1,664.60 1,664.71 1,664.58 1,664.71 6.7K
14:57 1,664.71 1,665.38 1,664.71 1,665.35 6.4K
14:58 1,665.35 1,665.95 1,665.31 1,665.66 21.5K
14:59 1,665.66 1,665.90 1,664.47 1,664.50 5.6K
15:00 1,664.50 1,665.47 1,664.50 1,665.47 13.5K
15:01 1,665.50 1,665.81 1,665.50 1,665.81 9.7K
15:02 1,665.38 1,665.42 1,665.28 1,665.33 11.0K
15:03 1,665.43 1,665.86 1,665.43 1,665.74 14.4K
15:04 1,665.82 1,666.43 1,665.82 1,666.41 5.1K
15:05 1,666.41 1,666.62 1,666.41 1,666.62 5.9K
15:06 1,666.73 1,666.93 1,666.51 1,666.51 13.7K
15:07 1,666.51 1,667.46 1,666.51 1,667.46 5.1K
15:08 1,667.41 1,668.01 1,667.41 1,667.98 13.1K
15:09 1,667.92 1,668.12 1,667.92 1,668.11 11.3K
15:10 1,668.11 1,668.11 1,665.79 1,666.21 19.4K
15:11 1,666.28 1,666.65 1,666.28 1,666.63 10.3K
15:12 1,666.61 1,667.01 1,666.60 1,666.96 5.8K
15:13 1,666.96 1,667.12 1,666.81 1,666.81 4.9K
15:14 1,667.14 1,667.14 1,666.94 1,666.94 6.0K
15:15 1,666.83 1,667.08 1,666.60 1,666.66 11.1K
15:16 1,667.01 1,667.34 1,666.73 1,667.34 11.8K
15:17 1,667.35 1,667.85 1,667.32 1,667.83 10.5K
15:18 1,667.80 1,667.80 1,667.58 1,667.73 10.0K
15:19 1,667.73 1,669.44 1,667.68 1,669.40 37.0K
15:20 1,669.30 1,669.36 1,668.71 1,668.71 21.2K
15:21 1,668.71 1,668.71 1,668.50 1,668.57 9.4K
15:22 1,668.57 1,669.02 1,668.44 1,668.59 14.3K
15:23 1,668.64 1,669.17 1,668.64 1,669.17 31.7K
15:24 1,669.17 1,669.34 1,669.17 1,669.34 9.5K
15:25 1,669.04 1,669.04 1,668.78 1,668.78 15.9K
15:26 1,668.33 1,668.37 1,667.94 1,668.06 22.8K
15:27 1,668.04 1,668.04 1,667.90 1,667.94 11.3K
15:28 1,667.99 1,668.51 1,667.93 1,668.51 31.8K
15:29 1,668.51 1,668.56 1,668.19 1,668.19 17.6K
15:30 1,668.19 1,668.19 1,668.03 1,668.16 11.3K
15:31 1,668.19 1,668.63 1,668.16 1,668.55 9.8K
15:32 1,668.54 1,668.54 1,668.29 1,668.29 11.0K
15:33 1,668.29 1,668.84 1,668.26 1,668.84 8.7K
15:34 1,668.89 1,669.17 1,668.89 1,669.08 18.8K
15:35 1,669.06 1,669.83 1,668.98 1,669.80 6.9K
15:36 1,669.83 1,669.85 1,669.55 1,669.55 10.3K
15:37 1,669.60 1,670.31 1,669.56 1,670.26 10.2K
15:38 1,669.50 1,669.63 1,669.50 1,669.63 17.2K
15:39 1,669.65 1,670.13 1,669.65 1,670.13 21.0K
15:40 1,670.21 1,670.48 1,670.21 1,670.42 16.4K
15:41 1,670.42 1,670.87 1,670.42 1,670.74 14.9K
15:42 1,670.75 1,671.12 1,670.55 1,670.55 18.9K
15:43 1,670.51 1,671.13 1,670.49 1,670.49 21.0K
15:44 1,670.49 1,670.84 1,670.17 1,670.21 22.6K
15:45 1,670.11 1,671.40 1,670.11 1,671.03 32.1K
15:46 1,671.28 1,671.28 1,670.80 1,671.22 41.5K
15:47 1,671.23 1,671.37 1,671.06 1,671.06 12.9K
15:48 1,671.42 1,671.71 1,671.39 1,671.71 18.7K
15:49 1,671.50 1,672.50 1,671.45 1,672.19 57.9K
15:50 1,672.38 1,674.55 1,672.38 1,674.55 56.0K
15:51 1,673.80 1,674.64 1,672.98 1,673.20 41.6K
15:52 1,673.96 1,673.99 1,672.43 1,673.60 32.0K
15:53 1,673.62 1,673.98 1,673.15 1,673.98 38.1K
15:54 1,674.03 1,674.05 1,672.78 1,673.82 77.7K
15:55 1,673.24 1,674.11 1,672.78 1,672.78 91.1K
15:56 1,672.98 1,674.51 1,672.98 1,674.51 121.9K
15:57 1,673.99 1,674.22 1,673.66 1,673.66 118.6K
15:58 1,673.50 1,674.77 1,673.50 1,674.05 173.0K
15:59 1,674.10 1,674.20 1,672.51 1,673.25 1,703.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,631.63 1,674.77 1,631.63 1,673.25 6.7M
2025-09-25 1,678.42 1,678.47 1,596.58 1,633.21 6.8M
2025-09-24 1,651.99 1,698.11 1,651.99 1,679.97 6.1M
2025-09-23 1,586.88 1,668.64 1,586.88 1,653.37 6.8M
2025-09-22 1,587.87 1,593.10 1,570.81 1,586.60 7.1M
2025-09-19 1,579.62 1,592.15 1,577.28 1,589.09 25.2M
2025-09-18 1,572.01 1,587.61 1,566.90 1,578.74 11.0M
2025-09-17 1,578.64 1,592.21 1,567.93 1,569.56 11.4M
2025-09-16 1,591.57 1,599.52 1,575.88 1,577.92 9.9M
2025-09-15 1,608.17 1,615.14 1,589.55 1,591.05 12.8M
2025-09-12 1,627.81 1,632.91 1,607.15 1,608.03 12.2M
2025-09-11 1,599.57 1,641.28 1,599.57 1,631.37 10.1M
2025-09-10 1,599.52 1,616.17 1,588.75 1,598.99 10.8M
2025-09-09 1,597.63 1,610.66 1,588.00 1,605.87 10.6M
2025-09-08 1,589.41 1,600.25 1,579.07 1,598.92 11.6M
2025-09-05 1,581.78 1,589.94 1,578.18 1,585.19 9.0M
2025-09-04 1,575.30 1,585.33 1,566.55 1,583.58 11.4M
2025-09-03 1,583.45 1,583.45 1,563.85 1,574.64 11.4M
2025-09-02 1,581.90 1,586.17 1,571.78 1,577.85 11.5M
2025-08-29 1,568.99 1,586.45 1,567.93 1,584.91 10.4M
2025-08-28 1,565.08 1,573.99 1,557.72 1,567.64 22.5M
2025-08-27 1,589.17 1,600.17 1,588.44 1,595.33 13.0M
2025-08-26 1,589.96 1,597.08 1,581.51 1,589.99 12.8M
2025-08-25 1,615.97 1,619.85 1,588.48 1,588.74 9.2M
2025-08-22 1,624.09 1,640.12 1,608.90 1,616.51 10.3M
2025-08-21 1,617.74 1,628.75 1,611.70 1,620.76 8.8M
2025-08-20 1,585.62 1,624.60 1,581.75 1,622.90 13.6M
2025-08-19 1,570.38 1,593.61 1,565.13 1,583.61 10.4M
2025-08-18 1,571.93 1,577.83 1,567.23 1,569.61 10.4M
2025-08-15 1,583.39 1,591.83 1,570.52 1,572.09 12.9M
2025-08-14 1,565.86 1,582.72 1,556.96 1,576.27 15.3M
2025-08-13 1,557.28 1,575.06 1,548.36 1,569.10 12.9M
2025-08-12 1,539.33 1,552.18 1,503.07 1,546.08 13.3M
2025-08-11 1,554.20 1,574.45 1,554.15 1,554.15 14.9M
2025-08-08 1,541.89 1,558.36 1,535.32 1,554.84 17.7M
2025-08-07 1,587.48 1,591.22 1,518.55 1,542.61 22.5M
2025-08-06 1,616.84 1,623.21 1,592.80 1,613.53 15.6M
2025-08-05 1,636.48 1,637.71 1,619.25 1,626.42 15.9M
2025-08-04 1,618.31 1,641.28 1,616.46 1,641.09 12.8M
2025-08-01 1,604.78 1,618.47 1,591.83 1,614.29 19.3M
2025-07-31 1,645.27 1,651.74 1,592.45 1,598.44 25.1M
2025-07-30 1,707.80 1,711.16 1,693.63 1,703.77 10.3M
2025-07-29 1,699.35 1,712.78 1,694.44 1,707.79 7.7M
2025-07-28 1,720.46 1,720.46 1,691.00 1,698.63 8.2M
2025-07-25 1,706.24 1,717.02 1,705.95 1,712.84 8.5M
2025-07-24 1,715.69 1,722.05 1,702.19 1,706.58 7.8M
2025-07-23 1,695.10 1,717.44 1,695.10 1,716.98 13.2M
2025-07-22 1,684.46 1,704.09 1,683.40 1,694.67 12.3M
2025-07-21 1,681.27 1,695.34 1,672.46 1,681.51 10.2M
2025-07-18 1,693.99 1,693.99 1,679.54 1,684.93 7.0M
2025-07-17 1,690.58 1,695.59 1,671.01 1,690.67 8.8M
2025-07-16 1,694.60 1,697.83 1,676.67 1,694.83 11.0M
2025-07-15 1,715.19 1,722.10 1,689.80 1,691.77 11.4M
2025-07-14 1,708.65 1,714.50 1,694.62 1,709.57 9.9M
2025-07-11 1,715.19 1,718.68 1,704.77 1,709.18 7.9M
2025-07-10 1,738.16 1,748.00 1,721.05 1,730.51 8.5M
2025-07-09 1,727.98 1,739.26 1,716.39 1,738.16 9.1M
2025-07-08 1,734.13 1,749.93 1,723.08 1,727.96 9.8M
2025-07-07 1,725.85 1,743.13 1,719.74 1,740.30 10.7M
2025-07-03 1,709.36 1,729.96 1,704.02 1,727.15 5.6M
2025-07-02 1,727.01 1,729.45 1,704.17 1,704.70 11.1M
2025-07-01 1,725.08 1,745.76 1,718.60 1,734.57 10.1M
2025-06-30 1,714.82 1,727.09 1,711.69 1,726.10 7.9M
2025-06-27 1,705.19 1,732.19 1,699.14 1,714.31 16.4M
2025-06-26 1,704.52 1,721.34 1,700.40 1,703.81 7.7M
2025-06-25 1,701.22 1,708.24 1,694.42 1,696.81 7.9M
2025-06-24 1,693.11 1,705.71 1,672.24 1,702.08 11.2M
2025-06-23 1,688.08 1,698.68 1,681.08 1,692.71 11.9M
2025-06-20 1,699.62 1,712.33 1,686.49 1,689.69 15.3M
2025-06-18 1,683.93 1,704.01 1,679.14 1,697.57 11.3M
2025-06-17 1,688.83 1,698.66 1,675.69 1,682.42 10.3M
2025-06-16 1,696.72 1,703.46 1,683.01 1,689.25 9.2M
2025-06-13 1,701.86 1,709.60 1,691.44 1,695.55 6.6M
2025-06-12 1,693.98 1,709.28 1,689.57 1,709.15 6.6M
2025-06-11 1,688.97 1,698.22 1,685.59 1,694.83 9.1M
2025-06-10 1,681.35 1,689.11 1,677.18 1,684.13 7.7M
2025-06-09 1,686.91 1,686.91 1,663.54 1,679.03 8.5M
2025-06-06 1,684.75 1,687.75 1,673.45 1,684.26 8.9M
2025-06-05 1,676.90 1,683.01 1,665.72 1,680.22 10.0M
2025-06-04 1,672.19 1,682.75 1,663.66 1,667.47 8.4M
2025-06-03 1,672.86 1,677.99 1,659.08 1,671.95 12.4M
2025-06-02 1,679.50 1,679.50 1,660.03 1,677.31 13.3M
2025-05-30 1,680.07 1,689.02 1,665.64 1,679.82 22.6M
2025-05-29 1,701.09 1,705.13 1,692.37 1,702.35 12.6M
2025-05-28 1,713.48 1,715.25 1,700.44 1,701.62 8.9M
2025-05-27 1,690.25 1,714.85 1,690.25 1,713.72 10.0M
2025-05-23 1,685.27 1,691.09 1,674.78 1,687.78 8.3M
2025-05-22 1,698.57 1,698.92 1,678.79 1,685.82 8.1M
2025-05-21 1,713.14 1,715.80 1,696.09 1,699.08 11.4M
2025-05-20 1,733.95 1,744.21 1,716.31 1,721.64 7.9M
2025-05-19 1,733.30 1,735.65 1,722.47 1,735.11 7.7M
2025-05-16 1,700.62 1,735.73 1,698.83 1,735.39 8.1M
2025-05-15 1,659.88 1,701.50 1,656.80 1,701.08 10.5M
2025-05-14 1,682.39 1,682.39 1,647.88 1,657.56 10.7M
2025-05-13 1,683.71 1,691.10 1,671.77 1,676.29 9.1M
2025-05-12 1,673.81 1,684.67 1,645.03 1,684.05 12.4M
2025-05-09 1,693.51 1,703.90 1,656.92 1,668.22 13.0M
2025-05-08 1,672.89 1,697.14 1,658.24 1,658.81 18.7M
2025-05-07 1,662.97 1,691.89 1,662.00 1,682.51 11.8M
2025-05-06 1,665.59 1,679.25 1,658.08 1,663.19 10.8M
2025-05-05 1,672.41 1,685.31 1,662.84 1,666.57 10.5M
2025-05-02 1,669.11 1,687.65 1,663.89 1,672.90 10.5M
2025-05-01 1,663.53 1,679.97 1,651.82 1,659.80 10.9M
2025-04-30 1,668.68 1,674.49 1,649.09 1,668.64 11.4M
2025-04-29 1,659.91 1,676.63 1,644.61 1,668.14 7.5M
2025-04-28 1,652.77 1,659.13 1,640.93 1,656.67 7.9M
2025-04-25 1,652.28 1,652.28 1,630.76 1,648.31 7.0M
2025-04-24 1,643.62 1,650.11 1,629.32 1,646.83 8.5M
2025-04-23 1,630.91 1,647.91 1,612.36 1,636.86 9.3M
2025-04-22 1,615.74 1,634.49 1,597.37 1,631.59 8.6M
2025-04-21 1,628.45 1,635.90 1,587.90 1,603.30 9.7M
2025-04-17 1,609.79 1,639.39 1,606.46 1,632.54 9.6M
2025-04-16 1,616.00 1,626.08 1,602.34 1,618.79 10.2M
2025-04-15 1,637.30 1,637.30 1,607.25 1,615.02 8.7M
2025-04-14 1,614.70 1,630.24 1,596.01 1,627.10 9.2M
2025-04-11 1,585.97 1,617.57 1,570.26 1,611.25 11.1M
2025-04-10 1,589.20 1,610.55 1,554.78 1,584.38 13.3M
2025-04-09 1,512.07 1,600.43 1,493.05 1,596.02 19.2M
2025-04-08 1,583.16 1,591.70 1,500.27 1,516.08 11.7M
2025-04-07 1,582.82 1,591.61 1,514.38 1,550.66 17.5M
2025-04-04 1,653.56 1,653.56 1,584.66 1,588.35 18.0M
2025-04-03 1,660.10 1,681.18 1,644.73 1,658.59 15.5M
2025-04-02 1,617.33 1,659.90 1,617.33 1,657.67 9.1M
2025-04-01 1,626.03 1,630.59 1,613.01 1,621.58 9.8M
2025-03-31 1,617.14 1,634.48 1,614.56 1,628.12 10.1M
2025-03-28 1,626.71 1,631.22 1,609.77 1,617.57 9.5M
2025-03-27 1,620.21 1,630.83 1,619.55 1,625.77 9.0M
2025-03-26 1,627.31 1,631.06 1,610.07 1,619.37 8.6M
2025-03-25 1,621.66 1,626.83 1,602.72 1,622.77 8.2M
2025-03-24 1,612.58 1,626.72 1,612.58 1,621.92 8.7M
2025-03-21 1,618.30 1,627.24 1,600.95 1,612.11 24.5M
2025-03-20 1,619.23 1,634.02 1,614.02 1,620.37 9.8M
2025-03-19 1,613.74 1,623.64 1,604.70 1,617.15 11.6M
2025-03-18 1,605.17 1,614.33 1,593.55 1,612.30 8.5M
2025-03-17 1,594.95 1,614.06 1,593.48 1,605.87 11.2M
2025-03-14 1,574.32 1,599.06 1,564.68 1,595.91 12.6M
2025-03-13 1,580.00 1,580.00 1,557.80 1,567.79 11.2M
2025-03-12 1,607.19 1,609.79 1,572.77 1,573.34 12.1M
2025-03-11 1,622.14 1,625.76 1,594.85 1,607.40 12.4M
2025-03-10 1,616.43 1,639.23 1,602.25 1,618.10 15.9M
2025-03-07 1,604.97 1,633.25 1,590.81 1,617.36 14.2M
2025-03-06 1,615.74 1,626.17 1,593.46 1,619.17 12.1M
2025-03-05 1,618.91 1,629.58 1,593.71 1,619.62 11.6M
2025-03-04 1,627.39 1,640.01 1,610.99 1,618.80 13.5M
2025-03-03 1,634.70 1,649.75 1,624.41 1,629.67 13.3M
2025-02-28 1,608.70 1,635.02 1,603.77 1,633.05 23.4M
2025-02-27 1,625.06 1,630.73 1,606.38 1,608.65 16.0M
2025-02-26 1,627.69 1,648.68 1,617.09 1,625.57 12.6M
2025-02-25 1,596.96 1,631.02 1,595.77 1,629.55 14.1M
2025-02-24 1,568.57 1,596.96 1,568.57 1,592.36 12.0M
2025-02-21 1,587.85 1,587.85 1,561.39 1,568.13 10.5M
2025-02-20 1,584.04 1,594.36 1,575.21 1,587.87 7.4M
2025-02-19 1,573.89 1,595.08 1,573.11 1,583.61 11.1M
2025-02-18 1,572.93 1,582.13 1,555.01 1,581.19 11.2M
2025-02-14 1,598.74 1,598.74 1,573.12 1,573.48 10.6M
2025-02-13 1,586.33 1,602.37 1,579.08 1,601.58 8.0M
2025-02-12 1,607.00 1,608.66 1,581.47 1,583.73 8.6M
2025-02-11 1,605.63 1,615.50 1,601.29 1,614.66 6.9M
2025-02-10 1,598.73 1,613.70 1,580.42 1,608.92 10.2M
2025-02-07 1,616.54 1,619.20 1,594.29 1,594.63 9.3M
2025-02-06 1,638.33 1,648.74 1,580.17 1,617.88 12.7M
2025-02-05 1,629.85 1,645.15 1,629.85 1,638.20 8.9M
2025-02-04 1,612.35 1,627.60 1,603.34 1,624.72 8.0M
2025-02-03 1,611.99 1,624.56 1,591.61 1,615.83 10.6M
2025-01-31 1,642.87 1,645.04 1,614.29 1,617.89 8.3M
2025-01-30 1,645.93 1,659.89 1,643.18 1,644.95 8.9M
2025-01-29 1,637.64 1,647.74 1,629.34 1,638.03 11.6M
2025-01-28 1,644.19 1,651.64 1,627.06 1,635.70 7.1M
2025-01-27 1,622.49 1,646.42 1,622.49 1,645.82 8.4M
2025-01-24 1,623.72 1,627.06 1,611.60 1,622.20 8.9M
2025-01-23 1,603.52 1,627.12 1,598.10 1,625.54 7.1M
2025-01-22 1,601.45 1,612.81 1,592.52 1,603.27 7.3M
2025-01-21 1,605.42 1,622.33 1,596.32 1,602.69 9.7M
2025-01-17 1,598.50 1,610.44 1,585.32 1,600.67 8.3M
2025-01-16 1,567.76 1,594.72 1,560.33 1,593.08 8.1M
2025-01-15 1,575.73 1,589.73 1,561.01 1,568.29 8.9M
2025-01-14 1,568.80 1,576.66 1,551.85 1,575.22 7.5M
2025-01-13 1,551.61 1,573.65 1,536.15 1,567.57 7.3M
2025-01-10 1,578.44 1,579.74 1,551.38 1,552.31 8.6M
2025-01-08 1,573.24 1,580.00 1,562.60 1,579.02 9.1M
2025-01-07 1,574.50 1,591.06 1,573.77 1,576.07 9.2M
2025-01-06 1,556.18 1,582.33 1,553.33 1,570.57 8.8M
2025-01-03 1,525.96 1,553.64 1,525.96 1,548.57 5.4M
2025-01-02 1,538.49 1,550.98 1,523.96 1,525.97 5.4M