DJ Mid-Cap

DJUSM
🏛️ usa →
2,091.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,075.30 2,075.30 2,074.56 2,074.65 0.0K
09:31 2,074.63 2,074.65 2,074.19 2,074.23 0.0K
09:32 2,074.30 2,075.86 2,074.30 2,075.76 0.0K
09:33 2,076.10 2,077.05 2,076.10 2,077.05 0.0K
09:34 2,077.08 2,078.52 2,077.08 2,078.31 0.0K
09:35 2,078.31 2,079.55 2,078.14 2,078.99 0.0K
09:36 2,078.98 2,079.42 2,078.69 2,078.69 0.0K
09:37 2,078.73 2,078.93 2,078.54 2,078.62 0.0K
09:38 2,078.38 2,079.26 2,078.38 2,079.26 0.0K
09:39 2,079.25 2,080.19 2,079.25 2,079.94 0.0K
09:40 2,080.34 2,080.81 2,080.34 2,080.52 0.0K
09:41 2,080.40 2,081.00 2,080.40 2,080.67 0.0K
09:42 2,080.65 2,082.27 2,080.65 2,082.18 0.0K
09:43 2,082.15 2,082.77 2,082.15 2,082.70 0.0K
09:44 2,082.71 2,083.07 2,082.71 2,082.94 0.0K
09:45 2,082.62 2,083.06 2,082.19 2,082.93 0.0K
09:46 2,082.83 2,084.06 2,082.83 2,084.06 0.0K
09:47 2,084.23 2,085.16 2,084.23 2,085.00 0.0K
09:48 2,085.06 2,085.36 2,085.04 2,085.17 0.0K
09:49 2,085.43 2,085.57 2,085.43 2,085.50 0.0K
09:50 2,085.65 2,086.15 2,085.54 2,086.15 0.0K
09:51 2,085.16 2,085.33 2,084.94 2,085.02 0.0K
09:52 2,085.26 2,085.56 2,085.26 2,085.42 0.0K
09:53 2,085.34 2,085.69 2,085.34 2,085.49 0.0K
09:54 2,085.52 2,086.01 2,085.52 2,085.68 0.0K
09:55 2,085.72 2,085.72 2,085.37 2,085.37 0.0K
09:56 2,085.54 2,085.58 2,085.29 2,085.59 0.0K
09:57 2,085.74 2,086.08 2,085.74 2,085.92 0.0K
09:58 2,085.94 2,086.66 2,085.94 2,086.66 0.0K
09:59 2,086.72 2,087.82 2,086.72 2,087.82 0.0K
10:00 2,087.86 2,089.52 2,087.86 2,089.15 0.0K
10:01 2,089.01 2,089.01 2,088.31 2,088.31 0.0K
10:02 2,088.28 2,088.28 2,086.92 2,086.92 0.0K
10:03 2,086.86 2,086.99 2,086.30 2,086.30 0.0K
10:04 2,086.32 2,086.58 2,086.24 2,086.62 0.0K
10:05 2,086.66 2,086.66 2,086.41 2,086.51 0.0K
10:06 2,086.53 2,086.53 2,085.64 2,085.81 0.0K
10:07 2,085.78 2,085.78 2,084.24 2,084.41 0.0K
10:08 2,084.34 2,084.89 2,084.34 2,084.85 0.0K
10:09 2,084.49 2,084.61 2,084.07 2,084.62 0.0K
10:10 2,084.82 2,085.05 2,084.51 2,084.51 0.0K
10:11 2,084.63 2,084.99 2,084.63 2,084.69 0.0K
10:12 2,084.86 2,085.23 2,084.86 2,085.23 0.0K
10:13 2,085.16 2,085.16 2,083.74 2,083.74 0.0K
10:14 2,083.66 2,084.00 2,083.66 2,083.72 0.0K
10:15 2,083.70 2,083.70 2,082.94 2,082.91 0.0K
10:16 2,082.96 2,083.66 2,082.96 2,083.62 0.0K
10:17 2,083.53 2,083.87 2,083.53 2,083.89 0.0K
10:18 2,083.70 2,083.70 2,082.99 2,083.05 0.0K
10:19 2,083.09 2,083.75 2,083.09 2,083.77 0.0K
10:20 2,083.71 2,083.76 2,083.19 2,083.75 0.0K
10:21 2,083.71 2,083.71 2,083.43 2,083.53 0.0K
10:22 2,083.97 2,083.97 2,083.84 2,083.79 0.0K
10:23 2,083.82 2,084.69 2,083.82 2,084.50 0.0K
10:24 2,084.45 2,084.45 2,083.52 2,083.56 0.0K
10:25 2,083.58 2,083.58 2,082.34 2,082.34 0.0K
10:26 2,082.40 2,082.47 2,082.09 2,082.09 0.0K
10:27 2,082.10 2,082.10 2,081.58 2,081.58 0.0K
10:28 2,081.72 2,082.17 2,081.72 2,082.13 0.0K
10:29 2,082.09 2,082.70 2,082.09 2,082.70 0.0K
10:30 2,082.48 2,082.48 2,082.04 2,082.07 0.0K
10:31 2,081.99 2,081.99 2,081.26 2,081.38 0.0K
10:32 2,081.36 2,081.66 2,081.10 2,081.31 0.0K
10:33 2,081.34 2,081.87 2,081.34 2,081.87 0.0K
10:34 2,081.89 2,081.89 2,081.43 2,081.43 0.0K
10:35 2,081.33 2,081.36 2,081.21 2,081.42 0.0K
10:36 2,081.37 2,082.28 2,081.37 2,081.99 0.0K
10:37 2,081.96 2,082.30 2,081.83 2,082.30 0.0K
10:38 2,082.32 2,083.79 2,081.99 2,083.79 0.0K
10:39 2,083.73 2,084.40 2,083.73 2,084.24 0.0K
10:40 2,084.24 2,084.56 2,084.08 2,084.56 0.0K
10:41 2,084.63 2,084.68 2,084.44 2,084.70 0.0K
10:42 2,084.76 2,084.76 2,084.33 2,084.56 0.0K
10:43 2,084.63 2,084.63 2,083.84 2,083.82 0.0K
10:44 2,083.70 2,083.70 2,083.23 2,083.23 0.0K
10:45 2,083.13 2,083.51 2,081.91 2,081.91 0.0K
10:46 2,081.78 2,082.06 2,081.72 2,081.78 0.0K
10:47 2,081.93 2,081.93 2,081.38 2,081.38 0.0K
10:48 2,081.47 2,081.47 2,081.12 2,081.14 0.0K
10:49 2,080.97 2,080.97 2,080.18 2,080.18 0.0K
10:50 2,080.09 2,080.09 2,079.75 2,079.99 0.0K
10:51 2,079.90 2,081.27 2,079.90 2,081.27 0.0K
10:52 2,081.27 2,081.27 2,080.94 2,080.86 0.0K
10:53 2,080.98 2,080.98 2,080.52 2,080.50 0.0K
10:54 2,080.55 2,080.55 2,080.55 2,080.55 0.0K
10:55 2,080.57 2,081.55 2,080.57 2,081.51 0.0K
10:56 2,081.56 2,081.56 2,080.83 2,081.09 0.0K
10:57 2,081.11 2,081.69 2,081.11 2,081.65 0.0K
10:58 2,081.71 2,081.89 2,081.71 2,081.75 0.0K
10:59 2,081.70 2,081.70 2,081.13 2,081.13 0.0K
11:00 2,081.21 2,081.21 2,080.97 2,080.97 0.0K
11:01 2,080.87 2,080.87 2,080.06 2,080.26 0.0K
11:02 2,080.20 2,080.27 2,080.09 2,080.26 0.0K
11:03 2,080.39 2,080.94 2,080.33 2,080.84 0.0K
11:04 2,080.78 2,081.08 2,080.61 2,080.71 0.0K
11:05 2,080.74 2,080.88 2,080.53 2,080.53 0.0K
11:06 2,080.47 2,081.26 2,080.39 2,081.12 0.0K
11:07 2,081.14 2,081.45 2,081.14 2,081.45 0.0K
11:08 2,081.43 2,081.45 2,081.29 2,081.39 0.0K
11:09 2,081.44 2,081.55 2,081.02 2,081.02 0.0K
11:10 2,081.03 2,081.15 2,080.52 2,080.52 0.0K
11:11 2,080.66 2,081.05 2,080.66 2,080.68 0.0K
11:12 2,080.83 2,080.83 2,080.32 2,080.48 0.0K
11:13 2,080.58 2,080.86 2,080.58 2,080.74 0.0K
11:14 2,080.76 2,080.76 2,080.20 2,080.20 0.0K
11:15 2,080.17 2,080.25 2,079.83 2,080.23 0.0K
11:16 2,080.26 2,081.17 2,080.20 2,081.17 0.0K
11:17 2,081.27 2,081.85 2,081.27 2,081.85 0.0K
11:18 2,081.77 2,082.16 2,081.77 2,082.06 0.0K
11:19 2,082.18 2,082.96 2,082.18 2,082.93 0.0K
11:20 2,082.93 2,082.93 2,082.74 2,082.83 0.0K
11:21 2,082.74 2,082.74 2,081.95 2,082.32 0.0K
11:22 2,082.39 2,082.50 2,082.21 2,082.50 0.0K
11:23 2,082.68 2,082.94 2,082.59 2,082.80 0.0K
11:24 2,082.76 2,082.85 2,082.59 2,082.74 0.0K
11:25 2,082.81 2,083.56 2,082.81 2,083.56 0.0K
11:26 2,083.68 2,084.44 2,083.68 2,084.44 0.0K
11:27 2,084.39 2,084.46 2,084.31 2,084.46 0.0K
11:28 2,084.65 2,084.76 2,084.65 2,084.76 0.0K
11:29 2,084.71 2,085.20 2,084.71 2,085.20 0.0K
11:30 2,085.31 2,085.78 2,085.31 2,085.78 0.0K
11:31 2,085.79 2,085.87 2,085.79 2,085.94 0.0K
11:32 2,085.89 2,086.05 2,085.89 2,086.05 0.0K
11:33 2,086.10 2,086.10 2,085.54 2,085.54 0.0K
11:34 2,085.50 2,085.65 2,085.50 2,085.73 0.0K
11:35 2,085.74 2,085.86 2,085.53 2,085.53 0.0K
11:36 2,085.60 2,085.76 2,085.60 2,085.76 0.0K
11:37 2,085.77 2,085.77 2,084.74 2,084.74 0.0K
11:38 2,084.73 2,084.75 2,084.43 2,084.43 0.0K
11:39 2,084.43 2,084.73 2,084.33 2,084.73 0.0K
11:40 2,084.74 2,084.97 2,084.63 2,084.77 0.0K
11:41 2,084.83 2,085.23 2,084.83 2,085.11 0.0K
11:42 2,085.03 2,085.05 2,084.63 2,084.70 0.0K
11:43 2,084.78 2,085.14 2,084.78 2,085.14 0.0K
11:44 2,085.44 2,085.85 2,085.44 2,085.74 0.0K
11:45 2,085.47 2,085.47 2,085.19 2,085.24 0.0K
11:46 2,085.17 2,085.17 2,084.83 2,085.01 0.0K
11:47 2,084.98 2,085.05 2,084.94 2,084.93 0.0K
11:48 2,084.95 2,085.27 2,084.95 2,085.27 0.0K
11:49 2,085.44 2,085.55 2,085.44 2,085.64 0.0K
11:50 2,085.60 2,085.60 2,084.56 2,084.56 0.0K
11:51 2,084.58 2,085.09 2,084.58 2,085.09 0.0K
11:52 2,085.10 2,085.10 2,084.68 2,084.68 0.0K
11:53 2,084.58 2,084.58 2,084.15 2,084.15 0.0K
11:54 2,084.30 2,084.30 2,083.83 2,084.14 0.0K
11:55 2,084.08 2,084.08 2,083.82 2,083.93 0.0K
11:56 2,083.90 2,084.05 2,083.90 2,084.07 0.0K
11:57 2,084.03 2,084.03 2,083.68 2,083.73 0.0K
11:58 2,083.89 2,084.06 2,083.52 2,083.52 0.0K
11:59 2,083.41 2,083.41 2,082.93 2,082.93 0.0K
12:00 2,083.01 2,083.12 2,082.84 2,083.12 0.0K
12:01 2,083.06 2,083.17 2,082.83 2,082.83 0.0K
12:02 2,082.79 2,083.25 2,082.79 2,083.05 0.0K
12:03 2,082.95 2,083.27 2,082.92 2,083.01 0.0K
12:04 2,082.89 2,083.16 2,082.89 2,083.05 0.0K
12:05 2,083.25 2,083.25 2,083.08 2,083.27 0.0K
12:06 2,083.43 2,083.82 2,083.43 2,083.82 0.0K
12:07 2,083.84 2,083.85 2,083.54 2,083.55 0.0K
12:08 2,083.56 2,083.56 2,083.28 2,083.37 0.0K
12:09 2,083.41 2,083.41 2,083.14 2,083.35 0.0K
12:10 2,083.30 2,083.30 2,083.04 2,083.14 0.0K
12:11 2,083.17 2,083.48 2,083.17 2,083.33 0.0K
12:12 2,083.31 2,083.45 2,083.31 2,083.31 0.0K
12:13 2,083.28 2,083.28 2,083.14 2,083.26 0.0K
12:14 2,083.34 2,083.77 2,083.34 2,083.77 0.0K
12:15 2,083.82 2,084.46 2,083.82 2,084.43 0.0K
12:16 2,084.44 2,084.46 2,084.30 2,084.46 0.0K
12:17 2,084.46 2,084.46 2,084.03 2,084.40 0.0K
12:18 2,084.46 2,084.46 2,084.19 2,084.35 0.0K
12:19 2,084.45 2,084.57 2,084.45 2,084.57 0.0K
12:20 2,084.63 2,085.53 2,084.63 2,085.53 0.0K
12:21 2,085.74 2,086.38 2,085.74 2,086.38 0.0K
12:22 2,086.42 2,086.78 2,086.42 2,086.78 0.0K
12:23 2,086.84 2,087.26 2,086.84 2,087.14 0.0K
12:24 2,087.07 2,087.84 2,087.07 2,087.84 0.0K
12:25 2,087.86 2,088.28 2,087.86 2,088.28 0.0K
12:26 2,088.26 2,088.67 2,088.26 2,088.67 0.0K
12:27 2,088.83 2,088.85 2,088.54 2,088.54 0.0K
12:28 2,088.38 2,088.38 2,087.44 2,087.44 0.0K
12:29 2,087.42 2,087.81 2,087.42 2,087.81 0.0K
12:30 2,087.77 2,088.02 2,087.74 2,088.02 0.0K
12:31 2,087.99 2,088.33 2,087.77 2,087.77 0.0K
12:32 2,087.67 2,087.67 2,087.23 2,087.23 0.0K
12:33 2,087.10 2,087.10 2,086.32 2,086.32 0.0K
12:34 2,086.36 2,087.30 2,086.36 2,087.11 0.0K
12:35 2,087.03 2,087.05 2,086.70 2,086.77 0.0K
12:36 2,086.72 2,087.06 2,086.72 2,087.06 0.0K
12:37 2,087.41 2,087.79 2,087.41 2,087.77 0.0K
12:38 2,087.79 2,087.85 2,087.70 2,087.70 0.0K
12:39 2,087.60 2,087.60 2,087.52 2,087.55 0.0K
12:40 2,087.63 2,087.65 2,087.33 2,087.33 0.0K
12:41 2,087.30 2,087.30 2,087.21 2,087.25 0.0K
12:42 2,087.33 2,087.33 2,087.23 2,087.24 0.0K
12:43 2,087.20 2,087.37 2,087.04 2,087.04 0.0K
12:44 2,087.20 2,087.67 2,087.20 2,087.69 0.0K
12:45 2,087.68 2,088.04 2,087.68 2,087.94 0.0K
12:46 2,087.79 2,087.79 2,087.42 2,087.56 0.0K
12:47 2,087.64 2,087.66 2,087.64 2,087.61 0.0K
12:48 2,087.60 2,087.76 2,087.43 2,087.76 0.0K
12:49 2,087.74 2,087.95 2,087.74 2,087.95 0.0K
12:50 2,087.94 2,087.95 2,087.94 2,087.95 0.0K
12:51 2,087.87 2,087.87 2,087.64 2,087.67 0.0K
12:52 2,087.67 2,087.96 2,087.67 2,087.83 0.0K
12:53 2,087.85 2,087.85 2,087.60 2,087.61 0.0K
12:54 2,087.62 2,087.77 2,087.62 2,087.77 0.0K
12:55 2,087.78 2,087.78 2,087.73 2,087.83 0.0K
12:56 2,087.80 2,087.80 2,087.63 2,087.64 0.0K
12:57 2,087.58 2,088.22 2,087.53 2,088.22 0.0K
12:58 2,088.30 2,088.87 2,088.24 2,088.87 0.0K
12:59 2,088.94 2,089.55 2,088.94 2,089.54 0.0K
13:00 2,089.40 2,089.40 2,088.80 2,088.80 0.0K
13:01 2,088.72 2,088.77 2,088.52 2,088.77 0.0K
13:02 2,088.80 2,088.96 2,088.80 2,088.93 0.0K
13:03 2,088.92 2,088.92 2,088.59 2,088.59 0.0K
13:04 2,088.58 2,088.58 2,088.43 2,088.42 0.0K
13:05 2,088.37 2,088.58 2,088.24 2,088.58 0.0K
13:06 2,088.57 2,088.88 2,088.43 2,088.80 0.0K
13:07 2,088.79 2,088.79 2,088.34 2,088.47 0.0K
13:08 2,088.45 2,088.45 2,088.14 2,088.30 0.0K
13:09 2,088.31 2,088.39 2,088.31 2,088.36 0.0K
13:10 2,088.43 2,088.65 2,088.31 2,088.65 0.0K
13:11 2,088.61 2,088.61 2,088.44 2,088.44 0.0K
13:12 2,088.49 2,088.55 2,088.41 2,088.52 0.0K
13:13 2,088.46 2,088.55 2,088.44 2,088.48 0.0K
13:14 2,088.49 2,088.55 2,088.49 2,088.52 0.0K
13:15 2,088.47 2,088.56 2,088.24 2,088.34 0.0K
13:16 2,088.42 2,088.67 2,088.32 2,088.67 0.0K
13:17 2,088.72 2,088.82 2,088.64 2,088.82 0.0K
13:18 2,088.73 2,088.73 2,088.37 2,088.37 0.0K
13:19 2,088.41 2,088.41 2,087.98 2,088.12 0.0K
13:20 2,088.08 2,088.08 2,087.59 2,087.59 0.0K
13:21 2,087.57 2,087.78 2,087.57 2,087.64 0.0K
13:22 2,087.65 2,088.16 2,087.65 2,088.16 0.0K
13:23 2,088.24 2,088.86 2,088.24 2,088.71 0.0K
13:24 2,088.68 2,088.96 2,088.64 2,088.96 0.0K
13:25 2,089.03 2,089.08 2,088.89 2,088.89 0.0K
13:26 2,088.81 2,088.95 2,088.74 2,088.95 0.0K
13:27 2,088.92 2,088.92 2,088.62 2,088.62 0.0K
13:28 2,088.53 2,088.67 2,088.53 2,088.53 0.0K
13:29 2,088.56 2,088.56 2,088.56 2,088.56 0.0K
13:30 2,088.58 2,088.96 2,088.58 2,088.96 0.0K
13:31 2,088.97 2,088.97 2,088.59 2,088.59 0.0K
13:32 2,088.60 2,088.60 2,088.23 2,088.47 0.0K
13:33 2,088.49 2,088.58 2,088.49 2,088.51 0.0K
13:34 2,088.56 2,088.65 2,088.34 2,088.34 0.0K
13:35 2,088.36 2,088.36 2,088.03 2,088.03 0.0K
13:36 2,088.08 2,088.08 2,088.08 2,088.08 0.0K
13:37 2,088.19 2,088.40 2,088.19 2,088.40 0.0K
13:38 2,088.42 2,088.42 2,087.95 2,088.09 0.0K
13:39 2,088.11 2,088.19 2,088.11 2,088.11 0.0K
13:40 2,088.08 2,088.45 2,088.08 2,088.36 0.0K
13:41 2,088.36 2,088.72 2,088.24 2,088.72 0.0K
13:42 2,088.71 2,088.71 2,088.54 2,088.58 0.0K
13:43 2,088.64 2,088.95 2,088.64 2,088.95 0.0K
13:44 2,089.02 2,089.15 2,088.81 2,088.81 0.0K
13:45 2,088.74 2,088.77 2,088.74 2,088.72 0.0K
13:46 2,088.68 2,088.68 2,088.30 2,088.30 0.0K
13:47 2,088.31 2,088.39 2,088.31 2,088.31 0.0K
13:48 2,088.24 2,088.24 2,087.98 2,088.01 0.0K
13:49 2,088.04 2,088.04 2,087.76 2,087.76 0.0K
13:50 2,087.79 2,087.79 2,087.53 2,087.53 0.0K
13:51 2,087.49 2,087.49 2,087.27 2,087.47 0.0K
13:52 2,087.49 2,087.55 2,087.49 2,087.59 0.0K
13:53 2,087.60 2,087.67 2,087.54 2,087.54 0.0K
13:54 2,087.50 2,087.50 2,087.01 2,087.09 0.0K
13:55 2,087.10 2,087.16 2,086.62 2,086.62 0.0K
13:56 2,086.61 2,086.78 2,086.61 2,086.78 0.0K
13:57 2,086.80 2,087.35 2,086.80 2,087.35 0.0K
13:58 2,087.35 2,087.35 2,087.34 2,087.32 0.0K
13:59 2,087.35 2,087.90 2,087.31 2,087.90 0.0K
14:00 2,087.86 2,088.36 2,087.78 2,088.36 0.0K
14:01 2,088.36 2,088.46 2,088.24 2,088.24 0.0K
14:02 2,088.13 2,088.16 2,088.04 2,088.07 0.0K
14:03 2,088.08 2,088.08 2,087.87 2,087.95 0.0K
14:04 2,088.02 2,088.05 2,087.74 2,087.74 0.0K
14:05 2,087.64 2,087.66 2,086.62 2,086.62 0.0K
14:06 2,086.49 2,086.49 2,086.30 2,086.43 0.0K
14:07 2,086.41 2,086.85 2,086.41 2,086.81 0.0K
14:08 2,086.80 2,086.80 2,086.44 2,086.44 0.0K
14:09 2,086.35 2,086.35 2,086.03 2,086.03 0.0K
14:10 2,085.95 2,085.95 2,085.60 2,085.60 0.0K
14:11 2,085.55 2,085.85 2,085.55 2,085.86 0.0K
14:12 2,085.90 2,086.55 2,085.90 2,086.55 0.0K
14:13 2,086.64 2,086.76 2,086.64 2,086.61 0.0K
14:14 2,086.58 2,087.07 2,086.58 2,087.07 0.0K
14:15 2,087.18 2,087.91 2,087.18 2,087.91 0.0K
14:16 2,087.95 2,087.95 2,087.84 2,087.98 0.0K
14:17 2,088.00 2,088.17 2,088.00 2,088.14 0.0K
14:18 2,088.11 2,088.11 2,088.04 2,088.07 0.0K
14:19 2,088.06 2,088.06 2,087.58 2,087.58 0.0K
14:20 2,087.46 2,087.46 2,087.14 2,087.10 0.0K
14:21 2,087.05 2,087.57 2,087.05 2,087.57 0.0K
14:22 2,087.54 2,087.55 2,087.44 2,087.43 0.0K
14:23 2,087.45 2,087.45 2,087.32 2,087.37 0.0K
14:24 2,087.39 2,087.62 2,087.39 2,087.56 0.0K
14:25 2,087.62 2,088.03 2,087.62 2,088.03 0.0K
14:26 2,088.03 2,088.15 2,088.03 2,088.04 0.0K
14:27 2,087.88 2,087.88 2,087.63 2,087.63 0.0K
14:28 2,087.58 2,087.58 2,087.51 2,087.52 0.0K
14:29 2,087.54 2,087.80 2,087.54 2,087.80 0.0K
14:30 2,087.92 2,088.39 2,087.92 2,088.39 0.0K
14:31 2,088.35 2,088.35 2,088.25 2,088.35 0.0K
14:32 2,088.42 2,088.57 2,088.42 2,088.57 0.0K
14:33 2,088.57 2,088.57 2,088.33 2,088.38 0.0K
14:34 2,088.49 2,089.18 2,088.41 2,089.18 0.0K
14:35 2,089.44 2,089.67 2,089.44 2,089.67 0.0K
14:36 2,089.68 2,089.95 2,089.68 2,089.73 0.0K
14:37 2,089.65 2,089.65 2,089.38 2,089.38 0.0K
14:38 2,089.33 2,089.52 2,089.33 2,089.52 0.0K
14:39 2,089.55 2,089.55 2,089.48 2,089.56 0.0K
14:40 2,089.65 2,090.65 2,089.65 2,090.31 0.0K
14:41 2,090.16 2,090.16 2,090.04 2,090.05 0.0K
14:42 2,090.18 2,090.18 2,089.93 2,089.93 0.0K
14:43 2,089.92 2,090.36 2,089.92 2,090.28 0.0K
14:44 2,090.25 2,090.25 2,090.04 2,090.04 0.0K
14:45 2,089.91 2,089.96 2,089.31 2,089.78 0.0K
14:46 2,089.74 2,089.76 2,089.09 2,089.30 0.0K
14:47 2,089.34 2,089.78 2,089.34 2,089.78 0.0K
14:48 2,089.84 2,090.26 2,089.84 2,090.20 0.0K
14:49 2,090.19 2,090.41 2,090.19 2,090.36 0.0K
14:50 2,090.34 2,090.34 2,089.90 2,089.96 0.0K
14:51 2,090.13 2,090.15 2,090.04 2,090.01 0.0K
14:52 2,089.97 2,089.97 2,089.52 2,089.75 0.0K
14:53 2,089.81 2,089.85 2,089.74 2,089.84 0.0K
14:54 2,089.64 2,089.76 2,089.50 2,089.76 0.0K
14:55 2,089.85 2,090.27 2,089.84 2,090.23 0.0K
14:56 2,090.28 2,090.37 2,090.28 2,090.34 0.0K
14:57 2,090.36 2,090.66 2,090.36 2,090.66 0.0K
14:58 2,090.71 2,090.80 2,090.64 2,090.64 0.0K
14:59 2,090.55 2,090.69 2,090.53 2,090.47 0.0K
15:00 2,090.43 2,090.85 2,090.43 2,090.85 0.0K
15:01 2,090.83 2,090.83 2,090.53 2,090.65 0.0K
15:02 2,090.68 2,090.68 2,090.50 2,090.56 0.0K
15:03 2,090.72 2,090.76 2,090.72 2,090.74 0.0K
15:04 2,090.70 2,090.78 2,090.64 2,090.66 0.0K
15:05 2,090.67 2,090.86 2,090.67 2,090.85 0.0K
15:06 2,090.85 2,090.85 2,090.71 2,090.71 0.0K
15:07 2,090.64 2,090.64 2,089.97 2,089.97 0.0K
15:08 2,089.97 2,089.97 2,089.94 2,089.92 0.0K
15:09 2,089.97 2,089.97 2,089.73 2,089.73 0.0K
15:10 2,089.51 2,089.51 2,089.12 2,089.20 0.0K
15:11 2,089.31 2,089.96 2,089.31 2,089.96 0.0K
15:12 2,089.97 2,089.97 2,089.92 2,089.97 0.0K
15:13 2,089.96 2,089.96 2,089.93 2,089.96 0.0K
15:14 2,090.06 2,090.06 2,089.81 2,089.81 0.0K
15:15 2,089.78 2,089.78 2,089.13 2,089.15 0.0K
15:16 2,089.18 2,089.68 2,089.18 2,089.68 0.0K
15:17 2,089.69 2,090.27 2,089.69 2,090.27 0.0K
15:18 2,090.38 2,090.56 2,090.38 2,090.56 0.0K
15:19 2,090.55 2,090.75 2,090.53 2,090.75 0.0K
15:20 2,090.74 2,090.75 2,090.54 2,090.52 0.0K
15:21 2,090.55 2,090.55 2,090.33 2,090.33 0.0K
15:22 2,090.34 2,090.37 2,090.09 2,090.37 0.0K
15:23 2,090.38 2,090.86 2,090.38 2,090.86 0.0K
15:24 2,090.82 2,090.82 2,090.64 2,090.64 0.0K
15:25 2,090.64 2,090.64 2,090.54 2,090.49 0.0K
15:26 2,090.47 2,090.47 2,090.23 2,090.23 0.0K
15:27 2,090.23 2,090.27 2,090.08 2,090.27 0.0K
15:28 2,090.23 2,090.23 2,090.00 2,090.00 0.0K
15:29 2,089.93 2,089.93 2,089.59 2,089.59 0.0K
15:30 2,089.61 2,089.61 2,089.30 2,089.38 0.0K
15:31 2,089.31 2,089.67 2,089.31 2,089.61 0.0K
15:32 2,089.56 2,089.85 2,089.56 2,089.85 0.0K
15:33 2,089.85 2,089.96 2,089.84 2,089.94 0.0K
15:34 2,089.98 2,090.55 2,089.98 2,090.34 0.0K
15:35 2,090.36 2,090.45 2,090.34 2,090.34 0.0K
15:36 2,090.31 2,090.31 2,090.22 2,090.24 0.0K
15:37 2,090.28 2,090.49 2,090.28 2,090.42 0.0K
15:38 2,090.30 2,090.63 2,090.24 2,090.63 0.0K
15:39 2,090.63 2,090.97 2,090.63 2,090.97 0.0K
15:40 2,091.05 2,091.15 2,090.94 2,090.94 0.0K
15:41 2,090.84 2,091.08 2,090.64 2,091.08 0.0K
15:42 2,091.17 2,091.35 2,091.11 2,091.11 0.0K
15:43 2,091.11 2,091.16 2,090.94 2,090.99 0.0K
15:44 2,091.01 2,091.01 2,090.34 2,090.34 0.0K
15:45 2,090.32 2,090.80 2,090.32 2,090.80 0.0K
15:46 2,090.72 2,090.72 2,090.54 2,090.54 0.0K
15:47 2,090.56 2,090.56 2,090.32 2,090.32 0.0K
15:48 2,090.26 2,090.87 2,090.26 2,090.87 0.0K
15:49 2,090.93 2,091.72 2,090.93 2,091.72 0.0K
15:50 2,091.95 2,092.15 2,091.22 2,091.22 0.0K
15:51 2,091.34 2,091.45 2,090.53 2,090.53 0.0K
15:52 2,090.66 2,090.66 2,090.41 2,090.50 0.0K
15:53 2,090.61 2,091.41 2,090.61 2,091.41 0.0K
15:54 2,091.53 2,092.25 2,091.06 2,092.25 0.0K
15:55 2,092.30 2,092.30 2,091.03 2,091.06 0.0K
15:56 2,091.31 2,091.50 2,090.73 2,090.81 0.0K
15:57 2,090.92 2,092.09 2,090.92 2,091.87 0.0K
15:58 2,091.75 2,091.85 2,091.66 2,091.85 0.0K
15:59 2,091.73 2,091.88 2,091.40 2,091.43 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,075.30 2,092.30 2,074.20 2,091.40 0.0M
2025-09-25 2,075.30 2,076.10 2,061.10 2,069.00 0.0M
2025-09-24 2,096.10 2,099.70 2,085.10 2,086.20 0.0M
2025-09-23 2,094.50 2,106.40 2,090.80 2,094.20 0.0M
2025-09-22 2,084.60 2,096.30 2,079.00 2,095.30 0.0M
2025-09-20 2,094.10 2,096.30 2,081.40 2,091.70 0.0M
2025-09-19 2,094.10 2,095.10 2,081.40 2,094.60 0.0M
2025-09-18 2,076.90 2,095.03 2,074.50 2,089.43 0.0M
2025-09-17 2,071.69 2,087.61 2,054.97 2,069.73 0.0M
2025-09-16 2,078.43 2,079.50 2,064.33 2,069.24 0.0M
2025-09-15 2,082.47 2,087.82 2,076.55 2,077.94 0.0M
2025-09-12 2,089.48 2,093.54 2,079.86 2,080.77 0.0M
2025-09-11 2,069.69 2,094.30 2,069.04 2,091.99 0.0M
2025-09-10 2,067.69 2,076.21 2,059.74 2,066.07 0.0M
2025-09-09 2,061.84 2,067.14 2,054.51 2,064.61 0.0M
2025-09-08 2,062.09 2,064.23 2,050.94 2,063.76 0.0M
2025-09-06 2,068.50 2,057.10 2,057.10 2,057.10 0.0M
2025-09-05 2,068.51 2,075.60 2,041.83 2,057.06 0.0M
2025-09-04 2,051.80 2,063.92 2,045.78 2,063.38 0.0M
2025-09-03 2,048.87 2,053.02 2,037.31 2,047.09 0.0M
2025-09-02 2,042.19 2,050.80 2,036.31 2,050.78 0.0M
2025-08-29 2,072.15 2,075.74 2,060.00 2,065.93 0.0M
2025-08-28 2,071.46 2,076.98 2,067.26 2,075.17 0.0M
2025-08-27 2,061.94 2,071.35 2,061.64 2,068.03 0.0M
2025-08-26 2,050.71 2,062.66 2,050.67 2,061.27 0.0M
2025-08-25 2,064.05 2,064.26 2,053.22 2,053.39 0.0M
2025-08-22 2,042.01 2,076.05 2,041.42 2,069.20 0.0M
2025-08-21 2,033.26 2,039.38 2,027.90 2,033.13 0.0M
2025-08-20 2,036.39 2,043.95 2,022.98 2,040.42 0.0M
2025-08-19 2,041.88 2,051.84 2,034.78 2,040.02 0.0M
2025-08-18 2,041.63 2,046.00 2,040.75 2,043.77 0.0M
2025-08-15 2,054.08 2,054.08 2,042.52 2,043.50 0.0M
2025-08-14 2,053.49 2,054.71 2,042.64 2,051.16 0.0M
2025-08-13 2,056.71 2,066.20 2,047.03 2,065.58 0.0M
2025-08-12 2,032.80 2,050.44 2,031.07 2,050.19 0.0M
2025-08-11 2,035.44 2,041.10 2,023.98 2,026.52 0.0M
2025-08-08 2,040.68 2,043.52 2,031.79 2,034.54 0.0M
2025-08-07 2,052.79 2,052.98 2,026.89 2,035.71 0.0M
2025-08-06 2,037.87 2,043.26 2,030.34 2,040.68 0.0M
2025-08-05 2,049.86 2,052.15 2,029.38 2,036.60 0.0M
2025-08-04 2,026.87 2,046.63 2,026.27 2,046.00 0.0M
2025-08-01 2,024.63 2,024.63 1,993.63 2,014.11 0.0M
2025-07-31 2,051.57 2,064.22 2,039.25 2,042.51 0.0M
2025-07-30 2,062.27 2,067.01 2,041.38 2,050.35 0.0M
2025-07-29 2,068.24 2,068.76 2,054.96 2,060.04 0.0M
2025-07-28 2,072.15 2,072.45 2,058.37 2,061.52 0.0M
2025-07-25 2,060.45 2,072.88 2,057.17 2,071.78 0.0M
2025-07-24 2,058.12 2,063.84 2,055.12 2,055.38 0.0M
2025-07-23 2,049.79 2,059.89 2,048.83 2,059.39 0.0M
2025-07-22 2,026.75 2,042.40 2,025.82 2,040.78 0.0M
2025-07-21 2,037.54 2,042.13 2,025.47 2,025.47 0.0M
2025-07-18 2,034.14 2,036.69 2,026.97 2,033.74 0.0M
2025-07-17 2,005.85 2,027.59 2,005.85 2,024.98 0.0M
2025-07-16 2,003.31 2,008.90 1,981.66 2,006.66 0.0M
2025-07-15 2,024.62 2,025.64 1,997.31 1,997.65 0.0M
2025-07-14 2,010.32 2,024.17 2,008.23 2,023.59 0.0M
2025-07-11 2,013.51 2,016.74 2,008.35 2,011.78 0.0M
2025-07-10 2,020.94 2,030.84 2,017.88 2,024.50 0.0M
2025-07-09 2,018.42 2,021.21 2,008.21 2,020.18 0.0M
2025-07-08 2,013.54 2,016.33 2,007.04 2,012.53 0.0M
2025-07-07 2,017.86 2,021.49 2,001.84 2,012.86 0.0M
2025-07-03 2,012.80 2,024.89 2,011.62 2,022.92 0.0M
2025-07-02 2,000.29 2,006.92 1,995.46 2,006.74 0.0M
2025-07-01 1,991.78 2,007.53 1,991.52 2,003.41 0.0M
2025-06-30 1,987.01 1,999.46 1,984.28 1,997.68 0.0M
2025-06-27 1,983.00 1,995.27 1,975.06 1,982.19 0.0M
2025-06-26 1,971.85 1,981.93 1,969.34 1,980.30 0.0M
2025-06-25 1,980.36 1,980.36 1,962.61 1,963.92 0.0M
2025-06-24 1,967.97 1,982.73 1,964.31 1,979.47 0.0M
2025-06-23 1,940.18 1,960.41 1,930.66 1,959.47 0.0M
2025-06-20 1,948.46 1,952.99 1,935.01 1,939.75 0.0M
2025-06-18 1,934.99 1,949.50 1,934.42 1,938.12 0.0M
2025-06-17 1,941.80 1,946.88 1,929.14 1,933.53 0.0M
2025-06-16 1,940.99 1,955.96 1,940.84 1,947.72 0.0M
2025-06-13 1,935.68 1,947.70 1,924.30 1,929.28 0.0M
2025-06-12 1,942.22 1,952.97 1,940.85 1,952.93 0.0M
2025-06-11 1,953.33 1,957.73 1,942.17 1,947.85 0.0M
2025-06-10 1,948.26 1,951.32 1,942.03 1,950.25 0.0M
2025-06-09 1,951.07 1,954.42 1,941.30 1,944.76 0.0M
2025-06-06 1,945.90 1,950.48 1,940.53 1,948.48 0.0M
2025-06-05 1,941.94 1,946.81 1,926.18 1,931.59 0.0M
2025-06-04 1,944.21 1,946.95 1,937.27 1,937.28 0.0M
2025-06-03 1,932.13 1,946.09 1,925.01 1,944.50 0.0M
2025-06-02 1,920.17 1,930.31 1,901.15 1,930.20 0.0M
2025-05-31 1,915.00 1,926.30 1,926.30 1,926.30 0.0M
2025-05-30 1,914.95 1,928.18 1,904.36 1,926.34 0.0M
2025-05-29 1,923.63 1,925.05 1,904.62 1,918.84 0.0M
2025-05-28 1,931.15 1,932.87 1,913.54 1,915.48 0.0M
2025-05-27 1,917.05 1,931.72 1,911.05 1,930.16 0.0M
2025-05-23 1,882.09 1,903.80 1,882.09 1,898.01 0.0M
2025-05-22 1,899.14 1,911.72 1,890.82 1,900.43 0.0M
2025-05-21 1,928.41 1,930.83 1,899.30 1,901.21 0.0M
2025-05-20 1,943.47 1,948.53 1,934.45 1,940.92 0.0M
2025-05-19 1,930.38 1,951.31 1,928.31 1,949.04 0.0M
2025-05-17 1,932.15 1,948.33 1,948.33 1,948.33 0.0M
2025-05-16 1,932.15 1,948.37 1,926.91 1,948.33 0.0M
2025-05-15 1,909.13 1,929.24 1,908.81 1,928.62 0.0M
2025-05-14 1,921.21 1,922.14 1,908.64 1,914.58 0.0M
2025-05-13 1,913.92 1,932.39 1,911.98 1,922.03 0.0M
2025-05-12 1,903.27 1,911.11 1,895.56 1,910.33 0.0M
2025-05-09 1,872.19 1,873.54 1,858.74 1,864.48 0.0M
2025-05-08 1,859.94 1,884.27 1,858.94 1,865.58 0.0M
2025-05-07 1,841.02 1,855.46 1,837.44 1,849.52 0.0M
2025-05-06 1,837.94 1,852.26 1,831.32 1,840.54 0.0M
2025-05-05 1,850.66 1,866.59 1,845.58 1,856.21 0.0M
2025-05-02 1,844.82 1,862.80 1,844.82 1,859.55 0.0M
2025-05-01 1,831.32 1,843.88 1,819.86 1,827.06 0.0M
2025-04-30 1,799.77 1,826.58 1,780.78 1,823.12 0.0M
2025-04-29 1,803.23 1,824.16 1,800.36 1,820.81 0.0M
2025-04-28 1,804.51 1,813.95 1,791.47 1,808.47 0.0M
2025-04-25 1,796.54 1,803.21 1,786.56 1,801.96 0.0M
2025-04-24 1,765.13 1,803.27 1,763.00 1,800.57 0.0M
2025-04-23 1,770.20 1,800.66 1,757.58 1,763.33 0.0M
2025-04-22 1,715.60 1,745.69 1,713.62 1,740.65 0.0M
2025-04-21 1,722.09 1,724.04 1,677.99 1,695.75 0.0M
2025-04-17 1,727.65 1,747.41 1,723.87 1,734.38 0.0M
2025-04-16 1,734.17 1,747.21 1,706.06 1,720.18 0.0M
2025-04-15 1,743.54 1,758.26 1,739.98 1,742.75 0.0M
2025-04-14 1,744.36 1,750.79 1,723.71 1,740.97 0.0M
2025-04-11 1,691.30 1,725.61 1,672.93 1,720.35 0.0M
2025-04-10 1,717.85 1,717.85 1,649.81 1,694.98 0.0M
2025-04-09 1,598.40 1,756.83 1,590.01 1,747.51 0.0M
2025-04-08 1,679.78 1,694.69 1,590.09 1,612.57 0.0M
2025-04-07 1,604.30 1,698.64 1,571.41 1,637.86 0.0M
2025-04-04 1,722.04 1,722.04 1,643.01 1,646.34 0.0M
2025-04-03 1,802.11 1,802.11 1,755.58 1,756.70 0.0M
2025-04-02 1,811.29 1,853.00 1,811.29 1,847.43 0.0M
2025-04-01 1,817.84 1,830.37 1,800.65 1,827.04 0.0M
2025-03-31 1,795.29 1,827.63 1,786.05 1,820.52 0.0M
2025-03-28 1,836.68 1,837.58 1,804.12 1,809.25 0.0M
2025-03-27 1,844.58 1,854.45 1,831.89 1,838.71 0.0M
2025-03-26 1,863.55 1,870.07 1,844.26 1,849.92 0.0M
2025-03-25 1,865.33 1,868.81 1,852.73 1,860.73 0.0M
2025-03-24 1,845.29 1,865.12 1,845.29 1,862.57 0.0M
2025-03-21 1,819.41 1,830.18 1,808.32 1,827.75 0.0M
2025-03-20 1,827.35 1,844.89 1,826.35 1,832.82 0.0M
2025-03-19 1,818.82 1,847.88 1,818.21 1,837.19 0.0M
2025-03-18 1,826.26 1,826.26 1,808.69 1,816.20 0.0M
2025-03-17 1,803.35 1,838.10 1,803.35 1,830.98 0.0M
2025-03-14 1,779.71 1,806.10 1,777.35 1,804.22 0.0M
2025-03-13 1,783.87 1,787.99 1,756.81 1,764.23 0.0M
2025-03-12 1,799.13 1,806.03 1,772.61 1,786.49 0.0M
2025-03-11 1,800.44 1,805.89 1,774.98 1,785.97 0.0M
2025-03-10 1,820.12 1,823.94 1,785.12 1,799.63 0.0M
2025-03-07 1,821.28 1,841.57 1,802.73 1,837.69 0.0M
2025-03-06 1,844.59 1,853.38 1,822.33 1,827.68 0.0M
2025-03-05 1,845.93 1,870.98 1,836.60 1,866.22 0.0M
2025-03-04 1,865.10 1,877.40 1,833.89 1,848.37 0.0M
2025-03-03 1,912.33 1,917.56 1,868.35 1,878.57 0.0M
2025-02-28 1,878.07 1,904.01 1,872.36 1,903.13 0.0M
2025-02-27 1,898.05 1,904.66 1,875.63 1,876.19 0.0M
2025-02-26 1,897.92 1,909.95 1,887.61 1,891.70 0.0M
2025-02-25 1,900.56 1,902.67 1,877.31 1,892.83 0.0M
2025-02-24 1,909.95 1,910.59 1,890.33 1,899.80 0.0M
2025-02-21 1,947.63 1,947.63 1,902.94 1,907.59 0.0M
2025-02-20 1,951.94 1,952.46 1,930.70 1,946.50 0.0M
2025-02-19 1,957.50 1,965.60 1,953.16 1,960.22 0.0M
2025-02-18 1,953.76 1,961.90 1,950.21 1,961.90 0.0M
2025-02-14 1,954.58 1,957.20 1,949.45 1,949.72 0.0M
2025-02-13 1,940.20 1,951.89 1,935.70 1,951.04 0.0M
2025-02-12 1,923.40 1,938.50 1,920.94 1,935.08 0.0M
2025-02-11 1,941.75 1,944.57 1,937.01 1,943.70 0.0M
2025-02-10 1,948.24 1,952.36 1,940.69 1,951.17 0.0M
2025-02-07 1,954.69 1,958.26 1,937.50 1,939.17 0.0M
2025-02-06 1,947.01 1,948.06 1,933.02 1,946.81 0.0M
2025-02-05 1,937.07 1,944.41 1,924.94 1,943.50 0.0M
2025-02-04 1,922.20 1,935.18 1,922.20 1,929.66 0.0M
2025-02-03 1,905.12 1,929.22 1,893.25 1,921.46 0.0M
2025-01-31 1,946.06 1,951.85 1,928.19 1,930.20 0.0M
2025-01-30 1,934.43 1,948.74 1,930.81 1,942.78 0.0M
2025-01-29 1,923.47 1,930.47 1,913.94 1,919.29 0.0M
2025-01-28 1,922.01 1,930.72 1,912.12 1,924.47 0.0M
2025-01-27 1,919.24 1,925.27 1,911.39 1,922.22 0.0M
2025-01-24 1,941.40 1,947.22 1,936.56 1,939.71 0.0M
2025-01-23 1,932.26 1,942.67 1,926.92 1,941.64 0.0M
2025-01-22 1,940.66 1,941.46 1,932.78 1,933.48 0.0M
2025-01-21 1,925.69 1,937.83 1,925.00 1,936.23 0.0M
2025-01-17 1,913.82 1,918.85 1,908.62 1,912.62 0.0M
2025-01-16 1,885.36 1,903.68 1,881.11 1,900.95 0.0M
2025-01-15 1,891.25 1,895.54 1,879.52 1,883.17 0.0M
2025-01-14 1,853.85 1,866.72 1,849.09 1,862.04 0.0M
2025-01-13 1,824.57 1,844.61 1,822.26 1,844.29 0.0M
2025-01-10 1,850.28 1,853.34 1,831.93 1,835.36 0.0M
2025-01-08 1,855.86 1,865.08 1,845.25 1,864.93 0.0M
2025-01-07 1,877.76 1,881.23 1,852.82 1,859.70 0.0M
2025-01-06 1,881.75 1,890.99 1,870.22 1,872.41 0.0M
2025-01-03 1,857.70 1,875.57 1,852.56 1,873.33 0.0M
2025-01-02 1,864.24 1,868.93 1,840.84 1,850.76 0.0M