DJ Specialty Retailers

DJUSRS
🏛️ usa →
4,749.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,708.01 4,708.01 4,687.88 4,693.85 2,657.2K
09:31 4,688.95 4,697.38 4,688.31 4,688.31 275.1K
09:32 4,687.53 4,694.60 4,683.09 4,693.22 340.0K
09:33 4,697.69 4,698.84 4,691.67 4,697.11 255.5K
09:34 4,695.13 4,695.13 4,687.48 4,687.48 230.0K
09:35 4,688.75 4,690.51 4,685.98 4,687.30 198.6K
09:36 4,685.71 4,688.03 4,679.88 4,686.00 956.2K
09:37 4,685.91 4,686.25 4,679.36 4,680.66 529.2K
09:38 4,680.08 4,680.08 4,677.15 4,678.95 478.4K
09:39 4,679.01 4,681.80 4,678.93 4,679.99 460.2K
09:40 4,682.40 4,682.40 4,676.42 4,677.70 364.3K
09:41 4,672.98 4,677.58 4,671.35 4,677.58 466.6K
09:42 4,677.22 4,685.80 4,677.22 4,683.49 337.8K
09:43 4,685.36 4,689.52 4,685.36 4,689.52 329.4K
09:44 4,686.74 4,690.28 4,684.43 4,685.76 397.9K
09:45 4,685.83 4,690.42 4,685.83 4,689.81 351.6K
09:46 4,690.74 4,690.74 4,687.20 4,687.74 284.2K
09:47 4,688.00 4,690.11 4,684.69 4,684.90 278.9K
09:48 4,684.99 4,695.64 4,684.99 4,695.25 391.8K
09:49 4,695.14 4,695.14 4,693.15 4,693.61 208.3K
09:50 4,693.48 4,698.31 4,693.22 4,693.22 204.3K
09:51 4,694.94 4,694.94 4,689.60 4,689.80 355.2K
09:52 4,690.59 4,691.05 4,686.22 4,687.50 253.1K
09:53 4,687.26 4,687.60 4,686.45 4,686.76 248.1K
09:54 4,687.19 4,689.31 4,684.67 4,687.46 273.7K
09:55 4,687.81 4,690.97 4,686.93 4,690.85 259.6K
09:56 4,689.08 4,691.28 4,689.08 4,689.83 304.4K
09:57 4,690.20 4,691.74 4,689.63 4,690.24 219.5K
09:58 4,690.08 4,690.08 4,689.16 4,689.55 272.5K
09:59 4,689.64 4,690.66 4,688.31 4,689.26 182.9K
10:00 4,691.96 4,691.96 4,687.11 4,689.04 358.7K
10:01 4,689.01 4,695.50 4,689.01 4,695.50 476.9K
10:02 4,695.67 4,697.01 4,693.25 4,697.01 408.1K
10:03 4,695.76 4,696.84 4,695.19 4,695.17 274.2K
10:04 4,695.33 4,698.73 4,694.85 4,698.73 228.1K
10:05 4,698.62 4,700.35 4,698.62 4,700.35 261.6K
10:06 4,702.12 4,704.53 4,702.12 4,704.35 265.6K
10:07 4,705.04 4,708.89 4,705.04 4,708.55 243.3K
10:08 4,708.85 4,708.85 4,705.16 4,705.25 207.5K
10:09 4,705.31 4,707.90 4,705.31 4,707.52 264.8K
10:10 4,708.82 4,716.86 4,708.82 4,716.86 204.2K
10:11 4,717.08 4,718.25 4,716.51 4,717.09 268.7K
10:12 4,718.46 4,718.92 4,716.45 4,716.45 382.3K
10:13 4,717.45 4,718.31 4,715.99 4,715.99 328.7K
10:14 4,716.13 4,718.93 4,715.21 4,718.93 310.8K
10:15 4,719.65 4,723.52 4,719.49 4,722.92 251.1K
10:16 4,723.89 4,728.42 4,723.89 4,727.91 349.0K
10:17 4,728.15 4,729.58 4,725.54 4,725.54 341.0K
10:18 4,725.00 4,725.00 4,720.58 4,722.25 230.9K
10:19 4,722.47 4,725.18 4,721.05 4,724.82 215.8K
10:20 4,724.75 4,725.81 4,721.61 4,721.61 327.6K
10:21 4,721.22 4,726.29 4,721.22 4,726.29 270.4K
10:22 4,726.04 4,726.15 4,723.36 4,724.88 149.3K
10:23 4,724.92 4,729.14 4,724.92 4,727.96 198.6K
10:24 4,728.41 4,731.79 4,727.96 4,731.13 356.5K
10:25 4,732.76 4,732.76 4,730.75 4,730.81 294.9K
10:26 4,730.79 4,731.96 4,730.57 4,731.57 294.8K
10:27 4,730.84 4,731.45 4,729.77 4,730.15 154.8K
10:28 4,731.21 4,732.31 4,731.21 4,731.16 201.1K
10:29 4,731.25 4,736.59 4,730.79 4,736.59 194.6K
10:30 4,736.36 4,736.73 4,732.36 4,732.36 148.8K
10:31 4,733.28 4,734.43 4,732.28 4,732.70 163.6K
10:32 4,732.66 4,733.66 4,731.54 4,731.54 213.4K
10:33 4,731.47 4,732.09 4,731.47 4,731.81 141.8K
10:34 4,731.91 4,734.82 4,731.71 4,734.51 195.4K
10:35 4,733.90 4,735.52 4,733.52 4,733.52 167.9K
10:36 4,731.67 4,731.79 4,728.83 4,731.77 163.8K
10:37 4,731.76 4,731.91 4,729.32 4,729.62 244.4K
10:38 4,730.04 4,732.25 4,729.80 4,732.25 170.6K
10:39 4,732.38 4,735.86 4,731.74 4,735.86 370.5K
10:40 4,736.00 4,736.00 4,735.19 4,735.25 231.0K
10:41 4,735.38 4,736.48 4,735.25 4,735.88 183.9K
10:42 4,735.77 4,737.29 4,735.77 4,736.51 218.2K
10:43 4,736.51 4,738.27 4,736.51 4,736.65 296.8K
10:44 4,737.14 4,737.39 4,735.24 4,735.80 153.0K
10:45 4,735.82 4,735.82 4,734.89 4,735.45 270.7K
10:46 4,734.89 4,737.57 4,734.89 4,736.52 298.6K
10:47 4,736.40 4,736.40 4,735.15 4,735.37 234.2K
10:48 4,736.43 4,740.98 4,736.23 4,740.98 200.9K
10:49 4,740.22 4,740.65 4,739.10 4,739.22 233.4K
10:50 4,738.99 4,740.05 4,737.04 4,737.54 194.0K
10:51 4,736.46 4,736.63 4,736.09 4,736.11 205.0K
10:52 4,735.89 4,738.33 4,735.89 4,738.33 219.7K
10:53 4,738.17 4,738.46 4,735.77 4,735.77 163.3K
10:54 4,736.54 4,737.15 4,733.93 4,733.93 155.1K
10:55 4,730.89 4,735.48 4,730.89 4,735.23 139.9K
10:56 4,735.22 4,737.69 4,734.75 4,737.25 156.0K
10:57 4,735.14 4,736.62 4,734.74 4,736.62 114.6K
10:58 4,736.93 4,736.95 4,735.10 4,735.10 139.8K
10:59 4,735.06 4,735.26 4,732.81 4,732.81 112.9K
11:00 4,732.69 4,733.21 4,730.45 4,730.45 172.3K
11:01 4,732.33 4,734.10 4,731.64 4,731.97 116.6K
11:02 4,730.37 4,731.66 4,729.68 4,730.22 108.0K
11:03 4,730.43 4,731.94 4,728.74 4,730.69 125.8K
11:04 4,730.72 4,731.32 4,730.29 4,730.34 146.4K
11:05 4,730.38 4,732.79 4,730.38 4,731.93 146.1K
11:06 4,731.85 4,732.06 4,730.72 4,730.90 168.7K
11:07 4,730.85 4,730.85 4,727.17 4,727.17 117.4K
11:08 4,727.15 4,727.25 4,726.22 4,726.31 127.7K
11:09 4,726.48 4,727.73 4,726.16 4,726.83 105.1K
11:10 4,726.76 4,728.12 4,726.76 4,727.40 140.8K
11:11 4,729.47 4,733.69 4,729.47 4,733.39 121.3K
11:12 4,732.68 4,732.87 4,729.57 4,732.87 112.7K
11:13 4,733.07 4,733.26 4,731.70 4,733.26 129.8K
11:14 4,733.28 4,733.28 4,731.28 4,731.56 114.3K
11:15 4,731.66 4,735.00 4,731.66 4,734.67 161.1K
11:16 4,734.73 4,734.73 4,730.71 4,730.86 112.2K
11:17 4,729.99 4,733.01 4,729.92 4,731.63 154.4K
11:18 4,731.70 4,733.26 4,730.62 4,733.16 193.6K
11:19 4,730.34 4,733.56 4,730.22 4,731.59 280.8K
11:20 4,731.58 4,731.86 4,729.97 4,729.97 219.7K
11:21 4,728.88 4,729.47 4,727.94 4,727.94 189.4K
11:22 4,728.06 4,728.41 4,727.13 4,727.22 178.9K
11:23 4,727.21 4,727.29 4,725.29 4,725.56 168.5K
11:24 4,725.71 4,725.71 4,723.85 4,723.96 332.1K
11:25 4,723.87 4,723.87 4,720.71 4,722.09 157.3K
11:26 4,722.60 4,722.76 4,720.08 4,720.05 197.1K
11:27 4,720.19 4,720.39 4,719.43 4,720.39 192.4K
11:28 4,720.36 4,721.45 4,719.70 4,720.54 219.1K
11:29 4,720.47 4,721.48 4,719.99 4,721.48 213.0K
11:30 4,721.33 4,722.87 4,720.95 4,722.80 161.3K
11:31 4,722.93 4,723.46 4,721.62 4,722.17 181.1K
11:32 4,721.96 4,722.76 4,721.83 4,722.78 126.2K
11:33 4,722.79 4,723.06 4,721.78 4,721.88 146.6K
11:34 4,721.70 4,724.80 4,721.60 4,724.37 287.2K
11:35 4,724.44 4,726.15 4,724.25 4,724.30 127.3K
11:36 4,724.08 4,724.08 4,722.85 4,724.02 161.1K
11:37 4,724.02 4,725.46 4,724.02 4,724.58 145.7K
11:38 4,725.50 4,726.79 4,725.50 4,726.69 120.4K
11:39 4,726.70 4,729.97 4,726.08 4,729.98 120.2K
11:40 4,728.91 4,729.19 4,728.43 4,729.18 115.8K
11:41 4,729.41 4,732.19 4,728.89 4,732.01 113.8K
11:42 4,731.87 4,731.87 4,729.31 4,730.00 305.5K
11:43 4,728.89 4,731.38 4,728.89 4,731.32 221.8K
11:44 4,726.74 4,726.74 4,724.92 4,725.01 125.4K
11:45 4,725.75 4,725.75 4,724.89 4,725.48 114.7K
11:46 4,725.64 4,725.67 4,725.29 4,725.54 113.5K
11:47 4,725.29 4,726.87 4,725.29 4,726.87 70.5K
11:48 4,727.03 4,727.41 4,725.06 4,726.23 78.4K
11:49 4,727.08 4,727.15 4,726.53 4,726.81 105.3K
11:50 4,726.85 4,727.23 4,726.04 4,726.09 132.8K
11:51 4,726.09 4,726.27 4,724.74 4,724.99 114.6K
11:52 4,725.00 4,725.00 4,723.83 4,723.83 132.6K
11:53 4,723.80 4,723.80 4,720.11 4,720.06 186.5K
11:54 4,720.08 4,720.08 4,718.13 4,718.13 111.7K
11:55 4,719.89 4,720.49 4,719.59 4,719.59 95.2K
11:56 4,719.60 4,722.16 4,719.32 4,721.70 78.8K
11:57 4,721.58 4,722.41 4,718.85 4,718.85 65.6K
11:58 4,718.79 4,719.09 4,717.74 4,717.96 146.0K
11:59 4,718.82 4,720.05 4,718.82 4,719.72 104.8K
12:00 4,719.87 4,720.32 4,719.71 4,720.32 75.9K
12:01 4,720.25 4,720.46 4,719.57 4,720.46 71.1K
12:02 4,720.48 4,721.01 4,720.34 4,721.01 72.4K
12:03 4,720.54 4,721.13 4,719.46 4,719.66 82.3K
12:04 4,719.67 4,720.56 4,719.32 4,720.56 73.8K
12:05 4,718.93 4,722.14 4,718.93 4,721.58 86.1K
12:06 4,721.73 4,721.80 4,720.84 4,721.04 89.3K
12:07 4,721.26 4,722.47 4,721.26 4,722.34 70.6K
12:08 4,721.92 4,722.65 4,721.42 4,721.42 121.3K
12:09 4,721.46 4,721.88 4,720.91 4,720.90 237.9K
12:10 4,721.08 4,722.19 4,720.61 4,722.19 143.8K
12:11 4,721.97 4,722.92 4,721.80 4,722.92 110.7K
12:12 4,722.63 4,723.77 4,722.63 4,723.33 115.9K
12:13 4,723.41 4,723.90 4,722.31 4,723.00 150.3K
12:14 4,722.93 4,723.05 4,722.01 4,722.04 75.9K
12:15 4,722.02 4,722.69 4,722.02 4,722.25 99.4K
12:16 4,722.23 4,724.28 4,722.23 4,724.07 107.1K
12:17 4,722.00 4,722.24 4,721.85 4,721.86 104.2K
12:18 4,721.87 4,722.76 4,721.87 4,722.30 71.8K
12:19 4,722.72 4,723.77 4,722.34 4,723.76 94.4K
12:20 4,723.88 4,724.06 4,721.08 4,721.99 109.0K
12:21 4,721.98 4,721.98 4,720.42 4,720.42 77.8K
12:22 4,720.63 4,721.07 4,719.97 4,719.97 107.0K
12:23 4,720.04 4,720.04 4,719.63 4,719.65 117.1K
12:24 4,719.56 4,719.56 4,718.30 4,718.40 269.1K
12:25 4,718.47 4,719.98 4,718.47 4,719.20 89.0K
12:26 4,719.60 4,719.60 4,719.01 4,719.01 58.1K
12:27 4,718.89 4,719.27 4,716.97 4,716.97 86.1K
12:28 4,717.22 4,717.36 4,716.52 4,716.58 111.8K
12:29 4,717.20 4,718.13 4,717.07 4,718.04 112.6K
12:30 4,719.10 4,720.59 4,718.65 4,720.59 119.9K
12:31 4,720.76 4,723.15 4,720.76 4,722.93 81.2K
12:32 4,722.82 4,725.49 4,722.82 4,725.49 79.4K
12:33 4,726.19 4,726.82 4,724.22 4,724.22 68.4K
12:34 4,725.93 4,726.05 4,723.16 4,724.18 67.0K
12:35 4,724.21 4,724.70 4,723.19 4,724.70 64.0K
12:36 4,723.83 4,723.83 4,721.86 4,723.18 81.0K
12:37 4,723.22 4,723.45 4,720.73 4,720.82 53.3K
12:38 4,720.79 4,722.54 4,720.79 4,722.39 63.3K
12:39 4,720.77 4,721.44 4,720.00 4,720.01 116.6K
12:40 4,718.70 4,720.59 4,718.70 4,720.06 101.4K
12:41 4,719.57 4,720.35 4,719.57 4,719.84 90.9K
12:42 4,719.83 4,721.11 4,719.58 4,721.11 67.2K
12:43 4,721.15 4,721.51 4,720.47 4,721.51 66.3K
12:44 4,721.51 4,721.75 4,721.02 4,721.32 76.0K
12:45 4,721.30 4,721.91 4,720.62 4,721.91 60.2K
12:46 4,721.87 4,721.87 4,719.87 4,720.63 129.8K
12:47 4,720.51 4,720.51 4,718.48 4,718.84 119.9K
12:48 4,718.84 4,720.86 4,718.51 4,720.86 96.3K
12:49 4,718.50 4,719.66 4,718.50 4,719.66 58.9K
12:50 4,719.62 4,719.62 4,717.59 4,718.48 117.5K
12:51 4,716.87 4,717.62 4,716.29 4,717.36 123.4K
12:52 4,717.33 4,717.37 4,715.07 4,715.07 155.3K
12:53 4,714.96 4,714.96 4,714.24 4,714.21 156.9K
12:54 4,714.65 4,714.85 4,713.63 4,713.63 79.4K
12:55 4,713.74 4,716.25 4,713.74 4,716.25 73.1K
12:56 4,716.24 4,716.45 4,715.89 4,716.45 79.5K
12:57 4,716.30 4,717.02 4,716.02 4,716.02 143.8K
12:58 4,715.96 4,716.94 4,715.94 4,716.94 66.0K
12:59 4,716.98 4,716.98 4,715.43 4,715.54 80.5K
13:00 4,715.06 4,716.67 4,714.74 4,716.18 112.4K
13:01 4,716.52 4,716.52 4,715.42 4,715.55 67.8K
13:02 4,716.05 4,716.05 4,715.41 4,715.90 87.8K
13:03 4,716.42 4,716.97 4,716.42 4,716.95 72.7K
13:04 4,716.95 4,717.28 4,715.79 4,715.93 81.8K
13:05 4,716.11 4,719.06 4,716.11 4,719.13 109.0K
13:06 4,718.96 4,718.96 4,716.01 4,716.00 70.8K
13:07 4,716.07 4,716.07 4,715.37 4,715.46 61.6K
13:08 4,716.34 4,717.46 4,716.34 4,717.40 112.1K
13:09 4,719.37 4,719.37 4,715.92 4,718.43 84.0K
13:10 4,718.38 4,718.46 4,716.68 4,716.69 81.2K
13:11 4,716.69 4,716.69 4,716.61 4,716.65 59.3K
13:12 4,716.68 4,718.24 4,716.68 4,718.24 54.6K
13:13 4,718.30 4,719.74 4,717.89 4,719.48 66.9K
13:14 4,718.86 4,718.86 4,717.06 4,717.89 103.4K
13:15 4,716.16 4,718.13 4,714.03 4,714.97 64.3K
13:16 4,716.05 4,716.05 4,715.78 4,715.84 50.8K
13:17 4,716.01 4,721.53 4,716.01 4,721.53 78.9K
13:18 4,721.27 4,721.39 4,719.07 4,719.25 71.8K
13:19 4,719.31 4,719.31 4,718.91 4,719.03 68.1K
13:20 4,719.05 4,719.05 4,716.57 4,717.15 114.8K
13:21 4,716.05 4,716.05 4,713.97 4,715.04 76.1K
13:22 4,714.84 4,714.85 4,712.37 4,712.37 63.9K
13:23 4,711.41 4,711.66 4,709.72 4,709.87 69.3K
13:24 4,711.22 4,711.82 4,710.62 4,711.32 61.7K
13:25 4,711.32 4,712.88 4,711.32 4,712.88 81.0K
13:26 4,712.90 4,714.32 4,712.90 4,714.28 65.9K
13:27 4,714.16 4,717.46 4,714.14 4,717.46 47.5K
13:28 4,717.46 4,717.61 4,713.31 4,713.58 52.4K
13:29 4,713.61 4,713.73 4,712.87 4,712.87 84.2K
13:30 4,712.69 4,712.69 4,711.78 4,712.31 78.6K
13:31 4,712.31 4,712.78 4,711.62 4,711.62 64.0K
13:32 4,711.30 4,711.30 4,709.74 4,709.90 48.9K
13:33 4,709.68 4,711.11 4,709.58 4,710.60 69.3K
13:34 4,710.58 4,711.05 4,709.28 4,709.29 105.2K
13:35 4,709.23 4,710.09 4,709.23 4,710.09 48.9K
13:36 4,710.11 4,710.15 4,709.37 4,709.37 121.2K
13:37 4,709.26 4,710.15 4,709.26 4,710.23 87.3K
13:38 4,710.26 4,712.16 4,710.26 4,712.08 65.3K
13:39 4,712.09 4,712.09 4,711.39 4,711.52 93.6K
13:40 4,711.47 4,711.58 4,710.62 4,710.76 92.0K
13:41 4,710.82 4,711.15 4,709.75 4,710.72 57.6K
13:42 4,711.14 4,711.14 4,708.70 4,708.65 67.4K
13:43 4,708.62 4,709.24 4,707.48 4,709.12 77.3K
13:44 4,709.13 4,711.19 4,707.94 4,711.14 57.7K
13:45 4,711.22 4,711.22 4,710.03 4,710.03 83.7K
13:46 4,709.97 4,710.80 4,708.45 4,710.04 75.4K
13:47 4,709.94 4,710.13 4,708.14 4,708.41 101.4K
13:48 4,709.06 4,709.20 4,707.90 4,708.04 73.9K
13:49 4,708.02 4,708.02 4,707.03 4,707.03 63.6K
13:50 4,706.99 4,708.84 4,706.85 4,708.84 66.6K
13:51 4,710.78 4,710.78 4,710.11 4,710.55 94.7K
13:52 4,710.76 4,711.14 4,709.30 4,711.09 65.3K
13:53 4,711.39 4,711.77 4,710.37 4,710.59 78.1K
13:54 4,710.58 4,710.58 4,709.72 4,709.69 80.0K
13:55 4,709.68 4,711.20 4,709.68 4,710.83 67.9K
13:56 4,710.84 4,712.26 4,710.84 4,712.26 113.8K
13:57 4,711.64 4,711.64 4,709.83 4,709.92 126.5K
13:58 4,709.76 4,710.31 4,707.34 4,707.41 99.3K
13:59 4,705.79 4,707.89 4,705.74 4,707.89 84.5K
14:00 4,707.79 4,707.91 4,706.52 4,707.34 115.0K
14:01 4,708.10 4,710.48 4,708.10 4,710.48 86.3K
14:02 4,710.74 4,710.87 4,707.13 4,707.14 156.5K
14:03 4,707.40 4,707.57 4,706.68 4,706.72 87.0K
14:04 4,706.70 4,707.34 4,705.71 4,705.71 117.6K
14:05 4,705.73 4,707.05 4,704.98 4,707.05 101.8K
14:06 4,706.99 4,708.15 4,706.86 4,708.24 107.7K
14:07 4,708.14 4,709.29 4,708.14 4,709.28 101.3K
14:08 4,709.37 4,709.47 4,707.00 4,707.00 85.4K
14:09 4,706.83 4,707.19 4,706.83 4,706.97 79.7K
14:10 4,707.21 4,712.67 4,707.06 4,712.63 91.0K
14:11 4,712.97 4,714.15 4,712.97 4,714.17 91.5K
14:12 4,714.22 4,714.22 4,713.17 4,713.99 114.9K
14:13 4,713.94 4,714.40 4,712.97 4,714.41 91.0K
14:14 4,714.53 4,715.98 4,714.43 4,715.93 80.5K
14:15 4,716.05 4,717.97 4,716.05 4,716.92 94.6K
14:16 4,716.91 4,717.21 4,715.95 4,716.05 99.0K
14:17 4,716.16 4,718.85 4,716.16 4,717.63 162.2K
14:18 4,717.64 4,717.90 4,717.11 4,717.10 72.8K
14:19 4,717.03 4,719.79 4,717.03 4,719.79 94.6K
14:20 4,719.77 4,719.77 4,719.00 4,719.53 194.4K
14:21 4,719.54 4,720.25 4,719.54 4,720.30 103.8K
14:22 4,720.31 4,720.31 4,719.34 4,719.44 112.1K
14:23 4,719.43 4,721.05 4,719.30 4,721.14 83.3K
14:24 4,721.23 4,722.16 4,721.23 4,722.15 103.6K
14:25 4,722.06 4,722.31 4,721.91 4,722.11 81.4K
14:26 4,721.86 4,722.94 4,721.86 4,722.38 79.4K
14:27 4,722.52 4,723.43 4,722.52 4,723.07 89.1K
14:28 4,723.11 4,723.29 4,721.41 4,723.34 95.5K
14:29 4,723.41 4,723.77 4,723.41 4,723.66 125.9K
14:30 4,723.64 4,724.56 4,723.37 4,723.83 120.4K
14:31 4,723.11 4,723.11 4,722.21 4,722.51 69.7K
14:32 4,722.56 4,724.76 4,722.51 4,724.23 104.7K
14:33 4,723.03 4,723.03 4,720.68 4,720.68 123.3K
14:34 4,720.89 4,721.86 4,720.63 4,721.36 94.0K
14:35 4,721.33 4,721.35 4,721.04 4,721.03 66.4K
14:36 4,720.85 4,720.85 4,719.13 4,719.13 96.7K
14:37 4,719.11 4,720.18 4,719.11 4,720.18 70.7K
14:38 4,720.13 4,721.61 4,719.93 4,721.33 66.4K
14:39 4,721.20 4,721.30 4,721.01 4,721.30 98.9K
14:40 4,721.23 4,725.29 4,721.23 4,725.29 164.9K
14:41 4,725.32 4,727.47 4,725.20 4,727.44 135.4K
14:42 4,727.44 4,727.44 4,725.23 4,725.17 179.0K
14:43 4,725.12 4,725.12 4,723.48 4,723.52 61.2K
14:44 4,723.62 4,723.62 4,722.52 4,722.80 129.6K
14:45 4,722.95 4,723.23 4,721.63 4,721.63 136.7K
14:46 4,722.16 4,722.45 4,720.48 4,720.51 121.2K
14:47 4,720.55 4,721.35 4,720.23 4,720.23 88.3K
14:48 4,720.26 4,722.00 4,720.26 4,722.01 102.3K
14:49 4,722.06 4,723.64 4,720.64 4,723.10 165.0K
14:50 4,722.72 4,722.96 4,722.50 4,722.77 96.3K
14:51 4,722.67 4,724.16 4,722.67 4,724.12 174.1K
14:52 4,724.09 4,724.09 4,723.52 4,723.91 75.8K
14:53 4,723.96 4,725.17 4,723.88 4,724.82 93.2K
14:54 4,724.82 4,726.10 4,724.82 4,725.78 98.1K
14:55 4,725.76 4,726.46 4,725.76 4,726.54 113.0K
14:56 4,726.99 4,726.99 4,724.55 4,725.01 101.1K
14:57 4,725.00 4,725.00 4,723.90 4,724.53 283.5K
14:58 4,724.53 4,725.62 4,724.34 4,725.63 97.4K
14:59 4,727.34 4,728.16 4,727.34 4,727.31 84.8K
15:00 4,727.30 4,727.30 4,726.27 4,726.79 112.0K
15:01 4,726.68 4,726.68 4,724.18 4,724.18 108.2K
15:02 4,724.20 4,725.70 4,724.11 4,725.57 61.7K
15:03 4,725.63 4,726.59 4,725.63 4,726.49 86.1K
15:04 4,725.94 4,727.35 4,725.94 4,727.00 89.8K
15:05 4,726.88 4,729.36 4,726.88 4,728.54 109.3K
15:06 4,727.81 4,728.21 4,726.84 4,726.88 81.2K
15:07 4,726.19 4,726.19 4,725.67 4,726.05 82.2K
15:08 4,726.05 4,726.05 4,724.02 4,724.51 104.9K
15:09 4,724.59 4,724.59 4,723.72 4,723.72 131.2K
15:10 4,723.72 4,723.72 4,722.21 4,722.39 117.5K
15:11 4,722.36 4,725.47 4,722.36 4,724.99 129.1K
15:12 4,725.03 4,725.69 4,724.93 4,725.64 99.4K
15:13 4,725.17 4,725.17 4,724.12 4,724.51 176.0K
15:14 4,723.91 4,724.56 4,723.67 4,724.56 181.3K
15:15 4,724.62 4,725.17 4,723.83 4,723.97 112.6K
15:16 4,724.01 4,724.01 4,722.81 4,722.75 106.5K
15:17 4,722.71 4,722.96 4,721.34 4,721.26 121.5K
15:18 4,720.97 4,722.05 4,720.90 4,720.90 120.4K
15:19 4,720.94 4,721.22 4,720.38 4,720.47 158.1K
15:20 4,720.45 4,721.99 4,720.45 4,721.95 124.6K
15:21 4,721.83 4,721.83 4,719.61 4,720.01 148.8K
15:22 4,719.91 4,720.66 4,718.81 4,718.96 151.6K
15:23 4,718.99 4,718.99 4,717.86 4,717.86 287.8K
15:24 4,718.33 4,718.87 4,718.17 4,718.94 134.1K
15:25 4,718.92 4,720.66 4,718.92 4,720.60 236.3K
15:26 4,720.61 4,721.16 4,720.19 4,721.13 144.3K
15:27 4,721.22 4,721.22 4,720.24 4,720.49 164.1K
15:28 4,720.42 4,720.65 4,719.94 4,719.88 161.2K
15:29 4,719.94 4,720.17 4,719.43 4,720.17 140.5K
15:30 4,720.30 4,723.12 4,720.09 4,723.11 172.1K
15:31 4,722.90 4,724.44 4,722.90 4,724.44 140.2K
15:32 4,724.95 4,725.05 4,723.46 4,723.91 193.6K
15:33 4,723.95 4,723.95 4,722.89 4,722.89 165.6K
15:34 4,722.67 4,722.67 4,722.22 4,722.35 141.3K
15:35 4,722.32 4,722.76 4,721.99 4,722.03 179.3K
15:36 4,722.73 4,722.93 4,720.33 4,720.33 188.8K
15:37 4,720.46 4,721.31 4,719.60 4,719.60 263.5K
15:38 4,719.71 4,719.71 4,718.93 4,719.31 172.5K
15:39 4,719.22 4,720.01 4,717.61 4,718.96 182.0K
15:40 4,719.09 4,719.36 4,718.47 4,719.31 280.2K
15:41 4,719.50 4,719.50 4,718.64 4,718.56 175.3K
15:42 4,718.39 4,719.19 4,718.39 4,719.16 190.6K
15:43 4,719.33 4,719.52 4,717.80 4,718.26 186.5K
15:44 4,718.41 4,719.77 4,718.41 4,718.89 217.3K
15:45 4,718.88 4,720.80 4,718.88 4,719.10 310.2K
15:46 4,719.79 4,719.79 4,717.55 4,717.81 280.1K
15:47 4,717.85 4,719.76 4,717.85 4,719.76 221.0K
15:48 4,719.44 4,720.50 4,719.28 4,719.46 273.2K
15:49 4,719.49 4,719.49 4,718.35 4,718.67 251.7K
15:50 4,719.00 4,719.39 4,717.81 4,719.00 588.8K
15:51 4,719.40 4,720.34 4,719.16 4,719.56 417.9K
15:52 4,719.42 4,719.57 4,719.03 4,719.57 463.7K
15:53 4,719.88 4,721.17 4,719.88 4,721.19 369.0K
15:54 4,720.84 4,723.70 4,720.70 4,723.70 556.3K
15:55 4,722.52 4,722.52 4,720.01 4,720.33 723.2K
15:56 4,720.22 4,721.16 4,719.88 4,720.90 678.2K
15:57 4,720.44 4,720.85 4,719.27 4,719.41 942.8K
15:58 4,719.58 4,719.76 4,719.04 4,719.59 1,014.4K
15:59 4,719.98 4,722.13 4,718.55 4,719.60 9,432.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,709.90 4,754.10 4,703.90 4,749.70 52.4M
2025-09-25 4,708.00 4,741.00 4,671.40 4,718.90 59.2M
2025-09-24 4,764.70 4,770.20 4,709.80 4,732.10 48.0M
2025-09-23 4,786.80 4,795.70 4,726.50 4,765.10 50.5M
2025-09-22 4,783.20 4,795.30 4,761.80 4,783.80 57.5M
2025-09-19 4,778.10 4,800.80 4,752.00 4,793.20 86.9M
2025-09-18 4,793.13 4,832.98 4,743.50 4,752.09 57.1M
2025-09-17 4,793.60 4,824.74 4,756.08 4,806.68 58.1M
2025-09-16 4,752.24 4,763.26 4,731.31 4,738.01 58.7M
2025-09-15 4,725.99 4,762.01 4,693.37 4,747.40 68.3M
2025-09-12 4,754.63 4,782.58 4,710.17 4,721.62 56.4M
2025-09-11 4,849.06 4,856.57 4,741.13 4,770.68 67.3M
2025-09-10 4,905.83 4,905.83 4,838.35 4,838.35 117.9M
2025-09-09 4,860.62 4,908.82 4,844.10 4,902.65 65.4M
2025-09-08 4,853.48 4,877.43 4,821.86 4,860.26 60.9M
2025-09-05 4,905.71 4,908.07 4,818.91 4,843.54 56.4M
2025-09-04 4,779.41 4,882.37 4,779.41 4,881.71 48.9M
2025-09-03 4,728.90 4,787.09 4,728.90 4,783.11 53.7M
2025-09-02 4,704.62 4,759.23 4,672.50 4,756.16 56.3M
2025-08-29 4,806.32 4,812.74 4,724.54 4,743.21 52.7M
2025-08-28 4,791.26 4,824.71 4,771.46 4,816.50 68.6M
2025-08-27 4,791.62 4,806.73 4,773.01 4,798.74 53.1M
2025-08-26 4,766.71 4,794.62 4,746.99 4,790.41 76.3M
2025-08-25 4,709.99 4,782.76 4,702.46 4,755.89 41.8M
2025-08-22 4,713.38 4,743.31 4,700.06 4,723.40 45.9M
2025-08-21 4,708.73 4,739.28 4,670.32 4,699.57 35.6M
2025-08-20 4,730.12 4,746.22 4,663.86 4,725.24 44.5M
2025-08-19 4,779.57 4,783.18 4,691.23 4,733.82 49.7M
2025-08-18 4,762.64 4,802.42 4,762.54 4,790.50 49.9M
2025-08-15 4,747.20 4,775.07 4,727.64 4,761.60 47.6M
2025-08-14 4,695.44 4,768.25 4,687.07 4,734.88 53.0M
2025-08-13 4,736.17 4,751.15 4,698.18 4,700.73 55.6M
2025-08-12 4,712.97 4,730.87 4,669.37 4,715.10 44.7M
2025-08-11 4,683.07 4,700.65 4,654.97 4,692.42 43.1M
2025-08-08 4,628.31 4,683.53 4,615.63 4,676.51 43.3M
2025-08-07 4,641.48 4,664.60 4,583.68 4,619.68 43.6M
2025-08-06 4,545.64 4,628.17 4,542.69 4,623.95 49.0M
2025-08-05 4,572.40 4,586.44 4,517.21 4,527.38 52.5M
2025-08-04 4,547.11 4,573.07 4,536.23 4,572.61 49.2M
2025-08-01 4,532.77 4,557.65 4,493.54 4,517.04 59.1M
2025-07-31 4,601.09 4,623.05 4,522.22 4,528.66 68.8M
2025-07-30 4,548.07 4,578.69 4,544.54 4,571.50 51.5M
2025-07-29 4,576.51 4,576.51 4,531.73 4,545.78 53.6M
2025-07-28 4,574.68 4,618.66 4,539.60 4,556.49 56.0M
2025-07-25 4,577.86 4,593.50 4,565.78 4,576.63 54.4M
2025-07-24 4,584.11 4,593.07 4,543.06 4,574.46 82.4M
2025-07-23 4,606.20 4,606.20 4,560.32 4,580.26 59.0M
2025-07-22 4,676.16 4,686.49 4,602.78 4,607.48 57.1M
2025-07-21 4,606.47 4,692.72 4,596.29 4,679.85 64.0M
2025-07-18 4,682.02 4,684.88 4,585.42 4,613.96 53.7M
2025-07-17 4,705.89 4,759.17 4,692.84 4,750.84 51.9M
2025-07-16 4,736.35 4,755.89 4,693.58 4,698.77 52.2M
2025-07-15 4,758.05 4,780.52 4,710.02 4,723.39 51.6M
2025-07-14 4,700.48 4,774.83 4,697.38 4,761.85 49.8M
2025-07-11 4,744.30 4,744.30 4,674.10 4,702.96 53.6M
2025-07-10 4,812.66 4,829.26 4,730.58 4,732.70 50.4M
2025-07-09 4,782.80 4,818.24 4,752.49 4,818.16 56.7M
2025-07-08 4,824.69 4,833.53 4,739.28 4,778.69 58.5M
2025-07-07 4,813.53 4,826.90 4,782.31 4,825.38 60.5M
2025-07-03 4,801.06 4,841.28 4,773.41 4,830.97 31.0M
2025-07-02 4,799.09 4,810.09 4,745.78 4,780.94 54.0M
2025-07-01 4,861.78 4,883.75 4,781.99 4,797.66 66.0M
2025-06-30 4,835.59 4,884.31 4,813.90 4,877.87 57.3M
2025-06-27 4,756.48 4,827.30 4,743.49 4,811.45 107.3M
2025-06-26 4,696.18 4,752.34 4,685.43 4,749.78 53.7M
2025-06-25 4,727.78 4,748.92 4,671.10 4,677.49 67.5M
2025-06-24 4,684.02 4,723.35 4,665.81 4,711.76 83.6M
2025-06-23 4,609.97 4,673.45 4,557.92 4,669.31 58.7M
2025-06-20 4,594.95 4,624.36 4,570.74 4,600.58 101.0M
2025-06-18 4,560.33 4,588.27 4,544.89 4,553.01 61.3M
2025-06-17 4,535.97 4,575.02 4,528.33 4,539.21 73.1M
2025-06-16 4,538.14 4,566.92 4,522.81 4,551.81 77.1M
2025-06-13 4,529.79 4,559.87 4,515.57 4,525.08 106.5M
2025-06-12 4,589.63 4,608.68 4,559.26 4,569.41 215.9M
2025-06-11 4,579.67 4,630.69 4,556.61 4,601.49 73.7M
2025-06-10 4,638.27 4,640.15 4,521.79 4,590.33 62.1M
2025-06-09 4,664.42 4,664.42 4,606.81 4,621.74 48.3M
2025-06-06 4,716.99 4,717.71 4,655.35 4,671.91 39.6M
2025-06-05 4,655.13 4,720.25 4,651.85 4,688.37 56.0M
2025-06-04 4,617.36 4,672.46 4,610.85 4,655.43 48.8M
2025-06-03 4,599.98 4,624.09 4,578.49 4,611.56 48.7M
2025-06-02 4,539.92 4,597.35 4,526.22 4,596.24 57.3M
2025-05-30 4,526.32 4,572.83 4,487.04 4,562.60 79.8M
2025-05-29 4,557.72 4,560.01 4,457.06 4,485.32 72.3M
2025-05-28 4,573.63 4,589.99 4,553.92 4,555.71 96.5M
2025-05-27 4,531.06 4,569.50 4,526.95 4,569.50 81.5M
2025-05-23 4,478.49 4,517.91 4,475.22 4,499.86 73.7M
2025-05-22 4,509.08 4,532.79 4,490.86 4,505.59 83.0M
2025-05-21 4,508.05 4,558.54 4,486.65 4,504.58 51.2M
2025-05-20 4,526.80 4,538.77 4,512.51 4,536.76 44.8M
2025-05-19 4,480.13 4,542.96 4,480.13 4,542.96 45.5M
2025-05-16 4,521.08 4,537.00 4,487.95 4,530.31 48.9M
2025-05-15 4,392.52 4,496.91 4,391.08 4,484.67 54.9M
2025-05-14 4,347.65 4,424.72 4,347.65 4,409.95 61.1M
2025-05-13 4,319.66 4,402.27 4,305.58 4,374.40 55.2M
2025-05-12 4,346.39 4,346.39 4,265.11 4,307.75 71.2M
2025-05-09 4,366.34 4,372.33 4,311.44 4,335.65 47.5M
2025-05-08 4,399.16 4,399.16 4,341.49 4,356.08 52.0M
2025-05-07 4,340.62 4,398.75 4,338.93 4,373.14 41.0M
2025-05-06 4,308.36 4,359.24 4,304.75 4,331.05 37.1M
2025-05-05 4,288.33 4,365.98 4,274.69 4,332.69 45.1M
2025-05-02 4,349.05 4,399.45 4,338.73 4,389.96 43.3M
2025-05-01 4,296.60 4,354.32 4,266.17 4,318.41 45.9M
2025-04-30 4,244.43 4,324.03 4,203.92 4,317.87 47.9M
2025-04-29 4,207.15 4,297.44 4,193.92 4,290.37 38.4M
2025-04-28 4,205.23 4,242.12 4,160.76 4,232.71 47.6M
2025-04-25 4,187.01 4,208.83 4,166.61 4,201.79 45.7M
2025-04-24 4,065.30 4,195.35 4,065.30 4,186.63 60.3M
2025-04-23 4,110.65 4,141.87 4,056.10 4,083.14 67.1M
2025-04-22 3,947.19 4,113.03 3,947.19 4,063.92 59.9M
2025-04-21 3,912.80 3,989.66 3,840.16 3,894.00 52.8M
2025-04-17 3,857.49 3,923.59 3,835.95 3,889.19 48.1M
2025-04-16 3,895.65 3,906.39 3,796.93 3,834.21 46.4M
2025-04-15 3,862.13 3,964.28 3,860.86 3,903.97 49.6M
2025-04-14 3,816.80 3,860.51 3,772.94 3,814.19 64.2M
2025-04-11 3,745.75 3,812.50 3,696.16 3,767.95 65.0M
2025-04-10 3,768.93 3,793.96 3,640.18 3,751.32 85.2M
2025-04-09 3,506.15 3,849.33 3,504.06 3,834.70 108.8M
2025-04-08 3,708.13 3,752.10 3,503.67 3,548.21 82.6M
2025-04-07 3,471.76 3,722.46 3,427.17 3,565.40 95.8M
2025-04-04 3,704.18 3,731.45 3,583.96 3,586.13 101.7M
2025-04-03 3,774.25 3,877.75 3,766.07 3,786.05 93.8M
2025-04-02 3,836.43 3,938.15 3,824.12 3,901.74 49.0M
2025-04-01 3,848.52 3,869.01 3,805.29 3,864.66 52.6M
2025-03-31 3,800.46 3,869.84 3,762.53 3,862.57 65.5M
2025-03-28 3,946.02 3,951.37 3,827.19 3,837.70 83.3M
2025-03-27 3,933.98 4,004.52 3,916.60 3,962.29 141.8M
2025-03-26 4,000.10 4,003.41 3,920.58 3,934.75 99.7M
2025-03-25 3,945.00 3,999.43 3,945.00 3,996.16 54.0M
2025-03-24 3,894.49 3,936.98 3,866.86 3,930.57 47.6M
2025-03-21 3,787.00 3,857.69 3,781.89 3,852.32 106.8M
2025-03-20 3,811.32 3,878.94 3,807.30 3,816.47 49.8M
2025-03-19 3,775.39 3,863.37 3,745.41 3,838.52 48.5M
2025-03-18 3,806.21 3,819.20 3,729.27 3,759.89 39.6M
2025-03-17 3,781.19 3,874.46 3,774.26 3,833.37 50.8M
2025-03-14 3,675.54 3,734.54 3,663.19 3,731.62 51.6M
2025-03-13 3,708.82 3,724.28 3,617.47 3,623.14 48.4M
2025-03-12 3,741.73 3,765.82 3,675.28 3,726.35 49.0M
2025-03-11 3,663.61 3,733.10 3,653.76 3,687.34 61.5M
2025-03-10 3,682.37 3,705.36 3,630.43 3,663.22 67.7M
2025-03-07 3,735.66 3,753.32 3,611.62 3,726.88 58.8M
2025-03-06 3,917.77 3,923.48 3,742.95 3,761.55 50.8M
2025-03-05 3,924.83 3,987.88 3,912.16 3,975.52 50.1M
2025-03-04 3,922.67 3,979.67 3,848.41 3,924.07 67.7M
2025-03-03 4,013.71 4,042.68 3,926.63 3,954.67 46.8M
2025-02-28 3,957.18 4,005.48 3,938.30 4,003.43 46.8M
2025-02-27 4,017.91 4,026.94 3,935.32 3,936.87 47.9M
2025-02-26 3,987.03 4,045.16 3,986.80 4,005.88 45.9M
2025-02-25 3,993.13 4,008.62 3,918.80 3,982.24 49.2M
2025-02-24 4,037.25 4,043.45 3,960.86 3,983.94 48.9M
2025-02-21 4,125.14 4,130.25 4,009.11 4,018.03 47.5M
2025-02-20 4,150.49 4,159.78 4,082.25 4,113.09 50.9M
2025-02-19 4,156.31 4,179.24 4,131.18 4,169.97 41.1M
2025-02-18 4,232.15 4,233.43 4,136.30 4,164.08 50.1M
2025-02-14 4,206.68 4,238.91 4,184.92 4,225.38 41.6M
2025-02-13 4,132.42 4,190.27 4,132.42 4,186.28 38.9M
2025-02-12 4,062.81 4,131.43 4,049.76 4,130.44 34.9M
2025-02-11 4,098.77 4,104.33 4,060.15 4,087.24 39.1M
2025-02-10 4,104.59 4,131.92 4,082.91 4,120.97 43.0M
2025-02-07 4,105.39 4,112.69 4,065.95 4,073.23 37.6M
2025-02-06 4,094.87 4,112.86 4,066.24 4,106.07 40.4M
2025-02-05 4,048.89 4,102.88 4,042.76 4,100.89 32.3M
2025-02-04 4,006.23 4,078.07 4,002.90 4,056.99 38.1M
2025-02-03 3,964.44 4,026.02 3,941.58 4,004.22 45.0M
2025-01-31 4,000.24 4,042.00 3,988.81 3,992.52 40.8M
2025-01-30 4,018.18 4,053.95 3,987.76 4,002.55 36.4M
2025-01-29 4,001.08 4,022.98 3,973.67 3,998.65 31.1M
2025-01-28 3,964.90 4,002.43 3,946.61 3,985.65 31.6M
2025-01-27 3,956.69 4,018.34 3,954.24 3,985.21 36.6M
2025-01-24 4,001.11 4,005.97 3,954.21 3,981.95 36.1M
2025-01-23 3,917.61 4,004.56 3,909.23 4,004.29 48.5M
2025-01-22 3,996.32 3,996.32 3,901.67 3,907.23 43.8M
2025-01-21 3,671.62 3,718.48 3,667.97 3,713.89 49.4M
2025-01-17 3,659.75 3,665.36 3,638.92 3,648.80 42.0M
2025-01-16 3,643.17 3,659.72 3,610.59 3,611.52 44.5M
2025-01-15 3,596.12 3,623.72 3,579.58 3,614.24 41.4M
2025-01-14 3,609.20 3,612.06 3,535.22 3,551.26 42.2M
2025-01-13 3,565.24 3,600.28 3,559.80 3,591.42 43.2M
2025-01-10 3,654.26 3,654.26 3,582.23 3,588.03 46.6M
2025-01-08 3,691.56 3,708.33 3,668.11 3,689.62 39.1M
2025-01-07 3,711.72 3,736.30 3,674.50 3,692.83 57.5M
2025-01-06 3,697.36 3,726.28 3,673.71 3,701.79 61.4M
2025-01-03 3,717.14 3,723.95 3,674.75 3,678.98 55.3M
2025-01-02 3,731.73 3,745.42 3,669.95 3,699.02 46.0M