DJ Technology Hardware & Equipment

DJUSTQ
🏛️ usa →
9,498.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,379.29 9,392.22 9,377.59 9,390.87 32,148.0K
09:31 9,390.38 9,405.77 9,390.38 9,398.19 5,605.2K
09:32 9,402.03 9,413.39 9,402.03 9,413.39 6,011.4K
09:33 9,417.42 9,422.83 9,409.07 9,409.07 3,897.1K
09:34 9,412.10 9,421.91 9,412.10 9,418.36 3,632.5K
09:35 9,417.47 9,425.28 9,415.80 9,425.28 3,389.6K
09:36 9,424.10 9,427.21 9,419.78 9,427.21 3,133.7K
09:37 9,426.94 9,438.66 9,426.94 9,438.66 3,274.5K
09:38 9,436.02 9,436.02 9,423.37 9,423.66 3,363.3K
09:39 9,425.40 9,425.40 9,411.32 9,411.32 4,078.0K
09:40 9,409.99 9,409.99 9,400.93 9,403.93 3,305.0K
09:41 9,404.84 9,410.94 9,403.95 9,405.23 3,193.4K
09:42 9,406.40 9,418.91 9,406.40 9,418.91 4,183.9K
09:43 9,419.42 9,419.42 9,411.16 9,414.74 3,122.0K
09:44 9,415.79 9,424.05 9,415.79 9,421.35 3,010.5K
09:45 9,422.43 9,423.66 9,413.88 9,415.77 3,113.0K
09:46 9,415.53 9,421.49 9,415.01 9,421.49 2,596.2K
09:47 9,424.78 9,425.22 9,418.99 9,422.84 3,001.9K
09:48 9,424.13 9,426.95 9,421.75 9,426.95 2,805.5K
09:49 9,426.49 9,429.34 9,420.17 9,420.55 2,850.1K
09:50 9,421.28 9,424.73 9,418.25 9,422.51 2,779.2K
09:51 9,422.94 9,423.89 9,419.23 9,423.89 2,773.8K
09:52 9,423.66 9,428.14 9,420.98 9,426.38 2,010.5K
09:53 9,423.59 9,423.88 9,419.61 9,421.99 2,127.5K
09:54 9,423.25 9,428.75 9,423.25 9,428.75 2,095.9K
09:55 9,428.81 9,430.61 9,425.77 9,425.95 2,292.9K
09:56 9,424.33 9,424.75 9,421.06 9,423.68 2,764.5K
09:57 9,419.70 9,419.70 9,415.78 9,417.68 3,001.2K
09:58 9,420.38 9,426.60 9,419.62 9,425.37 1,903.1K
09:59 9,425.68 9,429.52 9,425.68 9,427.00 2,271.9K
10:00 9,427.01 9,434.77 9,427.01 9,431.43 2,967.5K
10:01 9,428.44 9,439.39 9,428.44 9,438.24 3,438.8K
10:02 9,435.25 9,438.04 9,435.22 9,437.19 2,541.2K
10:03 9,437.12 9,437.78 9,432.37 9,437.78 2,615.4K
10:04 9,436.53 9,436.53 9,432.03 9,433.03 2,470.2K
10:05 9,432.14 9,433.96 9,429.41 9,433.12 2,231.0K
10:06 9,431.39 9,441.28 9,431.39 9,440.66 2,406.2K
10:07 9,441.63 9,445.58 9,441.63 9,445.58 2,351.4K
10:08 9,445.00 9,445.00 9,437.40 9,437.40 2,381.2K
10:09 9,439.63 9,442.56 9,438.80 9,440.48 2,294.0K
10:10 9,440.94 9,440.94 9,435.93 9,437.44 2,494.9K
10:11 9,435.31 9,435.57 9,429.70 9,429.70 2,409.2K
10:12 9,428.56 9,430.10 9,425.86 9,425.86 2,324.2K
10:13 9,424.58 9,431.77 9,424.58 9,431.34 2,134.0K
10:14 9,430.13 9,433.72 9,430.13 9,432.07 1,924.0K
10:15 9,433.47 9,434.77 9,430.87 9,431.13 2,075.9K
10:16 9,430.78 9,436.56 9,430.78 9,436.56 2,118.1K
10:17 9,435.88 9,438.75 9,435.37 9,437.99 2,070.9K
10:18 9,438.52 9,440.07 9,438.42 9,439.53 1,852.1K
10:19 9,436.81 9,436.81 9,428.79 9,428.81 2,025.2K
10:20 9,429.59 9,436.05 9,429.15 9,435.08 1,861.5K
10:21 9,435.10 9,437.10 9,432.70 9,436.35 1,968.1K
10:22 9,433.88 9,436.16 9,432.65 9,432.73 2,507.2K
10:23 9,433.36 9,435.57 9,432.15 9,435.27 1,819.0K
10:24 9,434.24 9,439.23 9,434.24 9,439.13 1,966.4K
10:25 9,439.25 9,439.36 9,434.90 9,434.90 2,024.0K
10:26 9,434.00 9,436.52 9,433.40 9,434.52 1,499.0K
10:27 9,435.04 9,437.86 9,434.68 9,437.68 1,640.7K
10:28 9,436.16 9,441.10 9,435.64 9,440.66 1,355.7K
10:29 9,440.75 9,447.50 9,440.75 9,446.75 1,861.6K
10:30 9,445.83 9,445.83 9,442.28 9,445.54 1,555.3K
10:31 9,445.36 9,446.14 9,441.43 9,442.82 1,618.1K
10:32 9,445.24 9,448.60 9,444.63 9,448.60 1,499.9K
10:33 9,450.75 9,450.75 9,447.80 9,449.82 1,493.6K
10:34 9,450.07 9,450.07 9,447.75 9,449.47 1,439.5K
10:35 9,448.06 9,450.65 9,447.26 9,449.26 1,606.5K
10:36 9,448.13 9,450.68 9,446.39 9,446.39 1,728.2K
10:37 9,448.38 9,448.38 9,444.19 9,446.17 1,372.8K
10:38 9,446.38 9,448.72 9,446.24 9,448.72 1,191.9K
10:39 9,448.33 9,451.51 9,447.40 9,450.96 1,288.9K
10:40 9,451.46 9,455.27 9,450.58 9,455.24 1,285.0K
10:41 9,455.38 9,455.88 9,450.24 9,451.47 2,091.2K
10:42 9,451.90 9,455.32 9,451.90 9,454.53 1,278.8K
10:43 9,454.40 9,456.66 9,453.72 9,455.34 1,451.3K
10:44 9,455.53 9,457.64 9,455.26 9,456.40 1,548.2K
10:45 9,456.97 9,459.30 9,456.48 9,458.66 1,866.7K
10:46 9,458.58 9,459.38 9,457.22 9,458.39 1,664.9K
10:47 9,457.79 9,461.25 9,457.79 9,461.25 1,731.7K
10:48 9,461.35 9,463.01 9,461.22 9,461.65 1,253.4K
10:49 9,461.74 9,462.53 9,458.77 9,459.54 1,856.0K
10:50 9,459.59 9,464.04 9,459.45 9,464.04 1,751.1K
10:51 9,462.79 9,469.29 9,462.79 9,468.56 1,409.3K
10:52 9,468.04 9,468.04 9,462.86 9,462.86 1,695.6K
10:53 9,463.75 9,464.34 9,462.75 9,462.76 1,347.8K
10:54 9,462.14 9,462.58 9,458.54 9,460.87 1,366.2K
10:55 9,461.55 9,462.10 9,459.72 9,462.10 1,150.7K
10:56 9,463.07 9,465.21 9,463.07 9,463.60 1,425.1K
10:57 9,464.31 9,466.81 9,464.31 9,466.69 1,479.7K
10:58 9,466.84 9,468.80 9,465.89 9,468.29 1,196.6K
10:59 9,468.81 9,469.05 9,467.33 9,467.88 1,429.7K
11:00 9,467.12 9,468.77 9,465.98 9,468.77 1,504.8K
11:01 9,468.45 9,473.18 9,468.45 9,473.18 1,828.9K
11:02 9,473.85 9,474.08 9,467.47 9,467.76 1,918.2K
11:03 9,468.31 9,470.39 9,468.31 9,469.76 1,488.8K
11:04 9,470.24 9,470.65 9,468.24 9,470.20 1,426.2K
11:05 9,469.99 9,474.53 9,468.77 9,472.83 1,404.0K
11:06 9,472.10 9,472.83 9,469.69 9,471.10 1,359.2K
11:07 9,471.98 9,473.56 9,470.71 9,473.56 1,459.6K
11:08 9,473.37 9,477.93 9,473.37 9,477.68 1,670.8K
11:09 9,477.77 9,477.77 9,474.80 9,476.08 1,494.1K
11:10 9,476.62 9,477.70 9,475.19 9,476.40 1,315.8K
11:11 9,476.44 9,476.44 9,472.35 9,472.35 1,817.2K
11:12 9,473.65 9,473.65 9,470.59 9,471.25 1,722.4K
11:13 9,472.10 9,472.74 9,470.40 9,472.32 1,374.1K
11:14 9,470.81 9,473.73 9,470.37 9,471.81 1,375.0K
11:15 9,471.39 9,476.14 9,471.39 9,474.39 1,636.9K
11:16 9,474.21 9,475.99 9,472.81 9,475.58 1,286.4K
11:17 9,474.99 9,474.99 9,471.34 9,472.17 1,506.5K
11:18 9,472.91 9,472.91 9,469.63 9,469.63 1,445.7K
11:19 9,470.73 9,473.36 9,469.23 9,473.04 1,289.2K
11:20 9,472.55 9,475.75 9,470.25 9,475.03 2,049.6K
11:21 9,475.96 9,477.04 9,474.48 9,477.04 2,030.9K
11:22 9,476.63 9,482.35 9,476.63 9,482.35 1,391.7K
11:23 9,481.81 9,484.99 9,481.20 9,482.85 1,536.2K
11:24 9,482.89 9,483.78 9,481.61 9,483.80 1,343.0K
11:25 9,484.83 9,484.83 9,481.07 9,482.15 1,586.8K
11:26 9,481.87 9,489.63 9,481.87 9,489.63 1,795.3K
11:27 9,489.64 9,489.70 9,484.99 9,486.19 1,466.0K
11:28 9,485.90 9,487.61 9,485.04 9,487.61 1,601.9K
11:29 9,487.00 9,487.59 9,486.08 9,486.11 1,381.2K
11:30 9,486.37 9,486.37 9,482.49 9,484.14 1,425.1K
11:31 9,482.88 9,485.29 9,482.58 9,485.23 1,219.5K
11:32 9,483.87 9,483.95 9,481.06 9,481.06 1,571.0K
11:33 9,479.47 9,480.18 9,478.11 9,478.76 1,445.3K
11:34 9,478.08 9,480.76 9,477.00 9,477.00 1,783.2K
11:35 9,478.42 9,482.37 9,478.42 9,480.09 1,914.9K
11:36 9,480.73 9,481.45 9,478.30 9,478.30 1,698.8K
11:37 9,477.80 9,479.63 9,477.31 9,479.63 1,340.9K
11:38 9,480.51 9,483.44 9,480.42 9,483.42 1,319.1K
11:39 9,483.61 9,483.61 9,480.93 9,482.98 1,350.8K
11:40 9,483.15 9,483.79 9,481.60 9,481.60 1,431.6K
11:41 9,481.39 9,481.39 9,479.35 9,480.80 1,544.3K
11:42 9,481.29 9,482.49 9,480.71 9,481.48 1,153.5K
11:43 9,480.83 9,482.14 9,479.56 9,481.84 1,571.9K
11:44 9,483.31 9,485.95 9,483.02 9,485.90 1,874.9K
11:45 9,485.06 9,487.21 9,485.06 9,487.16 1,337.3K
11:46 9,487.29 9,487.69 9,484.70 9,485.62 1,823.3K
11:47 9,486.15 9,487.11 9,484.92 9,486.17 1,558.3K
11:48 9,487.35 9,487.35 9,483.74 9,484.52 1,380.0K
11:49 9,483.85 9,487.72 9,483.59 9,487.72 1,400.7K
11:50 9,487.36 9,489.90 9,485.53 9,485.53 1,495.8K
11:51 9,484.22 9,484.41 9,482.13 9,484.40 1,450.0K
11:52 9,484.22 9,487.22 9,483.20 9,486.82 1,345.7K
11:53 9,486.89 9,492.44 9,486.89 9,490.87 1,564.0K
11:54 9,490.96 9,492.75 9,490.88 9,491.80 1,207.3K
11:55 9,491.33 9,491.33 9,488.36 9,490.00 1,495.3K
11:56 9,490.48 9,492.14 9,488.77 9,492.14 1,259.0K
11:57 9,491.52 9,495.54 9,491.52 9,494.36 2,477.0K
11:58 9,495.20 9,495.46 9,491.23 9,491.94 1,640.9K
11:59 9,492.77 9,492.90 9,491.17 9,491.61 1,427.5K
12:00 9,491.12 9,494.92 9,491.12 9,494.92 1,296.7K
12:01 9,493.84 9,505.37 9,493.84 9,505.37 2,985.9K
12:02 9,505.77 9,510.26 9,504.10 9,505.20 2,815.6K
12:03 9,505.16 9,512.10 9,504.71 9,512.10 4,185.8K
12:04 9,517.67 9,520.57 9,517.41 9,518.14 3,338.9K
12:05 9,516.54 9,518.24 9,507.74 9,518.24 2,695.3K
12:06 9,520.73 9,527.96 9,520.42 9,526.11 2,630.4K
12:07 9,530.18 9,535.24 9,529.22 9,529.22 3,498.4K
12:08 9,532.01 9,540.73 9,532.01 9,540.73 2,636.6K
12:09 9,541.37 9,547.89 9,541.37 9,547.89 3,723.0K
12:10 9,548.16 9,549.44 9,539.44 9,549.44 3,979.1K
12:11 9,549.04 9,558.53 9,547.41 9,558.53 4,342.5K
12:12 9,560.52 9,561.70 9,555.07 9,558.24 3,411.0K
12:13 9,559.16 9,559.16 9,546.51 9,555.40 4,243.0K
12:14 9,556.74 9,567.06 9,556.03 9,567.06 6,111.1K
12:15 9,569.56 9,572.34 9,564.56 9,572.34 3,512.3K
12:16 9,573.49 9,578.08 9,562.34 9,562.34 3,762.0K
12:17 9,564.00 9,565.24 9,560.39 9,565.24 2,880.7K
12:18 9,574.61 9,582.00 9,573.49 9,574.55 5,442.6K
12:19 9,576.42 9,577.39 9,565.99 9,565.99 3,749.0K
12:20 9,566.75 9,574.97 9,563.86 9,566.07 3,971.7K
12:21 9,572.14 9,582.60 9,571.92 9,581.63 4,050.8K
12:22 9,584.28 9,584.28 9,576.51 9,581.61 5,220.4K
12:23 9,583.14 9,588.30 9,569.75 9,569.75 4,923.5K
12:24 9,569.27 9,569.72 9,562.95 9,567.96 4,200.4K
12:25 9,569.00 9,569.07 9,559.87 9,559.87 3,195.0K
12:26 9,558.07 9,566.10 9,558.07 9,566.04 3,701.4K
12:27 9,566.13 9,569.36 9,559.22 9,560.91 3,030.0K
12:28 9,563.76 9,571.48 9,563.76 9,571.48 2,896.6K
12:29 9,568.21 9,582.71 9,568.21 9,579.84 3,340.9K
12:30 9,582.11 9,585.69 9,579.70 9,584.70 3,710.2K
12:31 9,583.87 9,589.07 9,583.87 9,587.14 2,898.3K
12:32 9,590.86 9,594.06 9,589.41 9,593.87 3,260.2K
12:33 9,593.71 9,594.51 9,588.54 9,591.79 3,009.6K
12:34 9,592.79 9,604.49 9,592.79 9,604.49 3,375.7K
12:35 9,606.06 9,606.27 9,595.20 9,595.20 3,329.1K
12:36 9,593.51 9,597.82 9,589.45 9,593.93 3,093.8K
12:37 9,592.98 9,600.13 9,592.98 9,598.75 2,626.4K
12:38 9,600.14 9,600.14 9,587.28 9,590.95 2,507.2K
12:39 9,590.28 9,596.38 9,585.72 9,595.60 2,399.4K
12:40 9,594.37 9,598.19 9,589.02 9,592.56 2,310.0K
12:41 9,596.27 9,605.48 9,594.13 9,602.34 2,724.5K
12:42 9,605.19 9,606.80 9,596.74 9,598.70 2,205.9K
12:43 9,598.24 9,611.45 9,598.24 9,610.81 2,595.3K
12:44 9,610.71 9,610.71 9,600.86 9,603.62 2,069.0K
12:45 9,603.96 9,603.96 9,595.86 9,599.50 2,154.0K
12:46 9,601.12 9,602.26 9,594.90 9,594.90 2,105.3K
12:47 9,594.73 9,596.45 9,588.01 9,588.01 2,021.9K
12:48 9,587.68 9,588.75 9,583.38 9,585.84 2,600.1K
12:49 9,583.67 9,585.45 9,582.48 9,585.45 1,623.8K
12:50 9,588.64 9,596.74 9,587.97 9,596.74 2,161.3K
12:51 9,598.39 9,599.94 9,596.29 9,597.56 1,852.4K
12:52 9,597.54 9,600.14 9,592.90 9,600.14 1,760.1K
12:53 9,600.60 9,601.61 9,597.88 9,601.34 1,834.7K
12:54 9,606.57 9,611.91 9,606.57 9,610.85 3,541.3K
12:55 9,611.87 9,616.52 9,611.75 9,616.52 2,244.5K
12:56 9,615.88 9,626.59 9,615.88 9,618.79 3,451.3K
12:57 9,619.07 9,624.58 9,619.07 9,619.89 2,416.7K
12:58 9,617.64 9,619.61 9,613.17 9,617.35 1,987.0K
12:59 9,617.09 9,617.31 9,607.36 9,609.45 1,948.3K
13:00 9,610.58 9,610.85 9,604.20 9,610.85 2,006.1K
13:01 9,612.04 9,614.05 9,605.17 9,605.48 1,979.4K
13:02 9,602.44 9,607.50 9,602.44 9,607.16 1,717.7K
13:03 9,607.26 9,611.60 9,605.27 9,609.00 1,622.3K
13:04 9,608.61 9,610.83 9,607.24 9,610.76 1,542.0K
13:05 9,610.52 9,613.16 9,607.72 9,612.19 1,468.3K
13:06 9,613.07 9,613.07 9,608.10 9,609.55 1,553.4K
13:07 9,609.20 9,613.43 9,607.63 9,612.55 2,072.9K
13:08 9,611.38 9,612.15 9,608.11 9,611.41 1,477.4K
13:09 9,610.94 9,611.62 9,607.40 9,610.50 1,527.2K
13:10 9,611.62 9,612.84 9,605.67 9,605.67 1,576.5K
13:11 9,605.49 9,608.62 9,605.49 9,607.25 1,982.9K
13:12 9,609.20 9,613.05 9,608.47 9,608.47 1,650.5K
13:13 9,606.33 9,607.56 9,601.81 9,601.98 1,673.6K
13:14 9,601.84 9,601.84 9,598.52 9,599.48 1,507.0K
13:15 9,601.15 9,601.15 9,591.91 9,593.92 1,996.7K
13:16 9,592.53 9,597.72 9,590.84 9,595.36 1,672.5K
13:17 9,592.34 9,600.77 9,592.34 9,597.10 1,567.3K
13:18 9,594.90 9,594.90 9,591.42 9,591.63 1,389.0K
13:19 9,591.88 9,593.31 9,589.40 9,591.22 1,559.3K
13:20 9,590.87 9,597.92 9,590.87 9,597.92 1,542.3K
13:21 9,600.29 9,604.39 9,600.29 9,602.78 1,372.0K
13:22 9,602.18 9,605.50 9,600.88 9,602.64 1,368.6K
13:23 9,601.95 9,601.95 9,599.91 9,601.61 1,284.5K
13:24 9,599.77 9,601.74 9,596.83 9,598.88 1,196.9K
13:25 9,600.22 9,602.39 9,596.10 9,598.70 1,217.8K
13:26 9,599.62 9,602.91 9,599.43 9,602.57 1,193.5K
13:27 9,601.22 9,603.47 9,598.23 9,599.80 1,074.4K
13:28 9,599.15 9,600.22 9,597.45 9,599.53 1,325.9K
13:29 9,601.04 9,603.28 9,600.52 9,601.52 1,137.1K
13:30 9,600.56 9,601.46 9,597.33 9,597.47 1,243.6K
13:31 9,596.52 9,597.96 9,593.95 9,597.47 1,018.5K
13:32 9,597.94 9,600.69 9,596.38 9,596.37 1,124.2K
13:33 9,594.16 9,594.16 9,586.81 9,587.21 1,706.0K
13:34 9,588.12 9,590.16 9,587.54 9,588.42 1,290.4K
13:35 9,587.32 9,589.41 9,586.36 9,586.36 1,229.3K
13:36 9,587.26 9,587.46 9,584.90 9,587.50 1,400.0K
13:37 9,588.27 9,596.05 9,588.27 9,596.05 1,296.9K
13:38 9,596.12 9,598.67 9,595.99 9,596.85 1,261.3K
13:39 9,596.39 9,597.91 9,596.39 9,597.34 1,100.4K
13:40 9,597.17 9,597.17 9,591.37 9,593.48 1,289.2K
13:41 9,592.61 9,597.82 9,592.25 9,597.06 1,525.1K
13:42 9,596.64 9,600.05 9,593.25 9,600.05 1,495.8K
13:43 9,601.17 9,602.32 9,597.35 9,597.35 1,554.8K
13:44 9,597.18 9,605.56 9,597.18 9,603.48 1,721.4K
13:45 9,603.30 9,606.03 9,602.43 9,606.03 1,259.1K
13:46 9,606.50 9,606.50 9,600.44 9,600.44 1,139.9K
13:47 9,601.11 9,607.29 9,601.11 9,607.29 1,393.0K
13:48 9,609.90 9,611.48 9,607.24 9,610.18 1,518.3K
13:49 9,610.85 9,610.85 9,608.47 9,609.18 1,350.1K
13:50 9,609.81 9,611.17 9,608.56 9,610.42 1,230.2K
13:51 9,609.23 9,613.25 9,609.23 9,613.25 1,190.1K
13:52 9,612.56 9,613.90 9,609.31 9,609.31 1,458.7K
13:53 9,610.03 9,612.27 9,609.59 9,610.39 1,139.6K
13:54 9,611.17 9,612.23 9,609.53 9,609.53 1,099.3K
13:55 9,609.94 9,610.16 9,607.36 9,607.73 1,102.4K
13:56 9,607.25 9,609.67 9,606.01 9,609.67 979.3K
13:57 9,607.99 9,607.99 9,599.95 9,601.66 1,308.0K
13:58 9,600.76 9,602.42 9,599.79 9,602.42 932.8K
13:59 9,601.87 9,604.33 9,600.83 9,603.32 970.0K
14:00 9,602.51 9,605.66 9,602.51 9,604.27 1,014.5K
14:01 9,603.41 9,606.46 9,603.41 9,606.12 1,244.0K
14:02 9,606.37 9,606.80 9,603.08 9,603.66 1,570.0K
14:03 9,604.33 9,608.73 9,604.23 9,608.73 1,534.5K
14:04 9,609.62 9,611.05 9,608.24 9,610.29 1,210.9K
14:05 9,609.88 9,610.80 9,608.38 9,610.80 1,118.7K
14:06 9,611.20 9,612.20 9,606.83 9,606.83 1,648.1K
14:07 9,604.86 9,605.07 9,603.04 9,605.07 1,363.8K
14:08 9,603.29 9,607.19 9,603.29 9,607.19 1,074.4K
14:09 9,606.45 9,606.61 9,605.20 9,606.36 1,113.9K
14:10 9,605.88 9,606.14 9,602.29 9,602.29 1,486.1K
14:11 9,602.88 9,607.75 9,602.88 9,606.69 1,167.5K
14:12 9,607.14 9,609.78 9,607.14 9,608.86 1,173.7K
14:13 9,610.08 9,612.60 9,608.81 9,608.81 1,151.2K
14:14 9,607.36 9,612.26 9,606.81 9,612.26 1,321.8K
14:15 9,611.94 9,614.21 9,611.63 9,613.66 1,199.1K
14:16 9,614.45 9,619.04 9,614.22 9,619.04 1,540.2K
14:17 9,621.04 9,622.09 9,619.44 9,619.77 1,348.0K
14:18 9,619.43 9,619.43 9,617.28 9,617.42 944.7K
14:19 9,616.75 9,616.75 9,612.30 9,612.72 1,169.5K
14:20 9,612.77 9,614.51 9,612.11 9,614.12 964.7K
14:21 9,614.41 9,614.58 9,612.23 9,612.83 1,028.6K
14:22 9,612.13 9,612.13 9,608.70 9,610.34 1,039.4K
14:23 9,610.88 9,611.11 9,604.08 9,607.28 1,459.0K
14:24 9,607.20 9,610.16 9,607.20 9,609.66 838.3K
14:25 9,610.44 9,613.60 9,609.53 9,612.00 917.1K
14:26 9,611.10 9,614.96 9,610.21 9,614.96 866.1K
14:27 9,614.48 9,615.11 9,612.18 9,612.26 1,074.8K
14:28 9,612.92 9,613.72 9,611.33 9,612.54 910.5K
14:29 9,612.29 9,612.78 9,611.35 9,611.95 874.5K
14:30 9,612.17 9,613.37 9,611.52 9,612.45 983.7K
14:31 9,611.54 9,613.82 9,609.73 9,613.82 1,187.2K
14:32 9,613.15 9,614.20 9,611.13 9,611.10 1,357.1K
14:33 9,611.56 9,612.21 9,608.79 9,609.78 1,322.5K
14:34 9,610.28 9,611.52 9,608.68 9,610.90 1,156.7K
14:35 9,610.26 9,612.04 9,610.07 9,610.07 1,165.5K
14:36 9,610.84 9,610.84 9,606.39 9,609.07 1,240.0K
14:37 9,608.17 9,616.23 9,607.85 9,616.23 1,400.2K
14:38 9,616.42 9,617.98 9,615.63 9,615.63 1,278.4K
14:39 9,616.43 9,620.10 9,616.43 9,618.64 1,298.0K
14:40 9,618.75 9,621.69 9,618.75 9,620.08 1,179.3K
14:41 9,620.46 9,620.46 9,613.26 9,613.26 1,188.0K
14:42 9,612.66 9,615.52 9,611.70 9,615.52 1,200.4K
14:43 9,614.83 9,615.76 9,611.94 9,611.89 1,281.0K
14:44 9,611.41 9,614.44 9,611.27 9,614.01 1,003.4K
14:45 9,614.13 9,614.82 9,613.18 9,613.40 1,096.1K
14:46 9,613.05 9,619.46 9,613.05 9,618.34 1,173.3K
14:47 9,618.61 9,621.39 9,618.49 9,621.39 1,067.9K
14:48 9,622.09 9,624.42 9,622.09 9,623.53 1,149.6K
14:49 9,623.13 9,623.13 9,621.42 9,621.57 1,080.0K
14:50 9,620.81 9,622.36 9,620.35 9,620.36 1,212.3K
14:51 9,619.84 9,623.42 9,619.84 9,622.37 1,264.2K
14:52 9,622.34 9,622.34 9,615.06 9,615.06 1,097.9K
14:53 9,615.78 9,617.77 9,615.78 9,615.83 1,115.6K
14:54 9,614.60 9,615.98 9,614.54 9,615.98 1,012.0K
14:55 9,615.56 9,618.26 9,615.15 9,615.15 1,183.9K
14:56 9,615.56 9,615.56 9,613.31 9,615.33 1,400.2K
14:57 9,616.52 9,620.71 9,616.52 9,619.28 1,081.2K
14:58 9,620.20 9,620.20 9,618.22 9,618.68 1,280.7K
14:59 9,619.72 9,623.41 9,619.63 9,622.91 1,312.6K
15:00 9,623.70 9,624.74 9,622.52 9,624.74 1,202.6K
15:01 9,625.21 9,627.19 9,623.58 9,623.58 1,755.3K
15:02 9,625.30 9,627.20 9,624.58 9,626.95 1,215.4K
15:03 9,627.26 9,628.28 9,625.48 9,625.52 1,431.9K
15:04 9,626.96 9,629.22 9,626.31 9,627.11 1,316.9K
15:05 9,626.91 9,630.13 9,626.68 9,626.68 1,777.1K
15:06 9,628.58 9,631.09 9,628.58 9,631.04 1,211.7K
15:07 9,630.44 9,632.49 9,629.79 9,630.01 1,331.0K
15:08 9,629.65 9,632.57 9,629.65 9,631.52 1,445.5K
15:09 9,631.21 9,633.57 9,631.21 9,633.29 1,417.0K
15:10 9,632.82 9,634.58 9,631.13 9,634.06 1,694.0K
15:11 9,634.65 9,636.62 9,634.44 9,636.62 1,847.6K
15:12 9,637.10 9,637.10 9,633.57 9,634.82 1,531.7K
15:13 9,634.09 9,637.76 9,634.09 9,636.51 1,620.2K
15:14 9,636.32 9,639.01 9,636.32 9,637.84 1,669.4K
15:15 9,636.54 9,638.70 9,635.69 9,638.35 1,632.9K
15:16 9,638.07 9,638.07 9,634.01 9,634.01 1,761.4K
15:17 9,634.51 9,634.65 9,631.28 9,633.04 1,745.3K
15:18 9,632.13 9,633.70 9,631.52 9,633.19 1,383.2K
15:19 9,633.02 9,635.46 9,630.06 9,630.85 1,580.9K
15:20 9,631.16 9,631.16 9,626.86 9,629.34 1,611.1K
15:21 9,630.02 9,633.43 9,629.84 9,633.43 1,470.7K
15:22 9,632.44 9,633.22 9,627.75 9,627.75 1,613.1K
15:23 9,627.54 9,628.38 9,623.12 9,623.12 1,609.8K
15:24 9,623.38 9,626.08 9,623.38 9,625.98 1,479.2K
15:25 9,625.73 9,626.27 9,622.93 9,624.49 1,578.8K
15:26 9,624.74 9,627.70 9,624.74 9,625.62 1,764.7K
15:27 9,626.21 9,626.63 9,621.76 9,622.17 1,684.8K
15:28 9,622.02 9,625.95 9,621.50 9,624.35 1,851.1K
15:29 9,624.99 9,628.07 9,623.72 9,628.07 1,997.1K
15:30 9,627.79 9,628.55 9,625.99 9,627.64 1,701.6K
15:31 9,627.02 9,627.32 9,625.18 9,626.89 1,552.1K
15:32 9,626.78 9,629.08 9,626.64 9,628.64 1,706.3K
15:33 9,627.60 9,627.60 9,623.40 9,623.40 1,558.5K
15:34 9,621.64 9,621.64 9,616.60 9,617.68 2,089.4K
15:35 9,617.90 9,621.32 9,617.90 9,618.56 1,722.4K
15:36 9,618.58 9,618.58 9,613.69 9,614.12 1,820.8K
15:37 9,615.12 9,616.41 9,612.12 9,612.18 1,836.9K
15:38 9,612.93 9,614.28 9,611.24 9,611.64 1,672.2K
15:39 9,610.65 9,611.19 9,608.06 9,610.10 2,131.4K
15:40 9,609.87 9,616.08 9,609.87 9,614.59 3,182.9K
15:41 9,613.48 9,613.48 9,609.11 9,609.84 1,680.9K
15:42 9,610.49 9,611.18 9,608.85 9,609.57 1,525.4K
15:43 9,608.98 9,610.66 9,607.82 9,608.32 1,443.5K
15:44 9,609.66 9,610.91 9,608.74 9,610.59 1,776.4K
15:45 9,610.98 9,617.97 9,610.98 9,617.36 2,281.2K
15:46 9,616.88 9,619.75 9,616.16 9,619.78 2,252.2K
15:47 9,619.25 9,619.25 9,616.58 9,616.58 2,018.4K
15:48 9,617.56 9,619.92 9,617.56 9,618.67 2,071.6K
15:49 9,618.66 9,621.77 9,618.11 9,621.77 2,000.3K
15:50 9,628.57 9,631.83 9,624.99 9,624.99 4,801.2K
15:51 9,622.08 9,622.08 9,616.34 9,618.18 3,770.7K
15:52 9,616.90 9,616.98 9,613.53 9,614.47 4,191.9K
15:53 9,614.05 9,614.05 9,611.50 9,612.99 2,807.9K
15:54 9,613.75 9,617.93 9,612.08 9,617.53 4,407.7K
15:55 9,624.53 9,627.54 9,622.85 9,624.80 6,668.4K
15:56 9,623.72 9,627.13 9,622.34 9,625.13 5,585.6K
15:57 9,624.57 9,629.12 9,624.57 9,628.90 6,124.6K
15:58 9,626.55 9,627.14 9,625.22 9,625.22 7,457.4K
15:59 9,625.18 9,629.56 9,624.38 9,624.90 125,728.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9,485.30 9,513.10 9,396.20 9,498.10 781.8M
2025-09-25 9,370.30 9,512.10 9,304.00 9,472.50 791.5M
2025-09-24 9,541.30 9,544.60 9,387.30 9,457.40 780.7M
2025-09-23 9,595.60 9,617.40 9,473.40 9,513.10 782.8M
2025-09-22 9,379.30 9,639.00 9,377.60 9,624.90 922.8M
2025-09-19 9,313.50 9,381.20 9,291.90 9,375.60 1,259.9M
2025-09-18 9,270.92 9,322.18 9,207.68 9,295.66 1,179.7M
2025-09-17 9,215.20 9,223.93 9,047.11 9,133.78 672.4M
2025-09-16 9,302.18 9,316.95 9,233.18 9,246.52 551.4M
2025-09-15 9,211.87 9,292.39 9,192.67 9,290.57 595.6M
2025-09-12 9,199.61 9,243.92 9,152.08 9,223.97 560.3M
2025-09-11 9,218.99 9,231.35 9,166.23 9,177.45 639.9M
2025-09-10 9,130.54 9,209.58 9,092.71 9,150.10 771.7M
2025-09-09 9,010.08 9,019.18 8,916.91 8,972.10 567.0M
2025-09-08 8,995.73 9,069.33 8,974.23 8,986.33 591.7M
2025-09-05 9,034.41 9,034.41 8,848.57 8,943.01 777.2M
2025-09-04 8,849.47 8,926.62 8,816.50 8,921.89 626.9M
2025-09-03 8,851.98 8,879.37 8,772.46 8,848.65 585.6M
2025-09-02 8,661.04 8,754.93 8,610.82 8,743.28 661.0M
2025-08-29 8,978.92 8,979.95 8,813.19 8,849.53 754.9M
2025-08-28 8,994.75 9,086.07 8,920.80 9,049.37 721.6M
2025-08-27 8,959.37 9,015.38 8,901.98 8,998.31 597.1M
2025-08-26 8,889.17 8,983.53 8,857.55 8,972.69 616.1M
2025-08-25 8,849.67 8,959.77 8,809.75 8,882.55 561.9M
2025-08-22 8,703.30 8,910.29 8,667.70 8,860.94 701.4M
2025-08-21 8,735.64 8,768.88 8,660.30 8,714.12 503.3M
2025-08-20 8,801.09 8,801.09 8,571.39 8,747.32 762.3M
2025-08-19 9,008.20 9,008.28 8,809.23 8,826.73 818.5M
2025-08-18 8,976.29 9,026.32 8,963.14 9,008.99 616.4M
2025-08-15 9,076.37 9,076.37 8,925.09 8,982.83 895.4M
2025-08-14 9,036.81 9,118.49 9,035.55 9,097.73 669.1M
2025-08-13 9,114.99 9,145.38 9,016.08 9,095.03 715.4M
2025-08-12 8,988.39 9,076.24 8,908.89 9,074.58 676.2M
2025-08-11 8,964.67 9,025.69 8,909.79 8,936.94 714.8M
2025-08-08 8,842.95 8,996.53 8,801.66 8,981.51 661.8M
2025-08-07 8,827.85 8,899.33 8,738.30 8,810.94 752.4M
2025-08-06 8,494.91 8,699.46 8,494.91 8,673.47 796.8M
2025-08-05 8,578.63 8,594.65 8,457.36 8,503.20 660.6M
2025-08-04 8,460.79 8,574.91 8,455.72 8,573.10 606.7M
2025-08-01 8,461.13 8,501.08 8,327.51 8,382.45 794.9M
2025-07-31 8,721.76 8,734.38 8,505.35 8,563.94 852.4M
2025-07-30 8,645.61 8,719.20 8,614.90 8,687.00 688.9M
2025-07-29 8,698.56 8,744.76 8,599.05 8,617.17 701.3M
2025-07-28 8,583.33 8,654.71 8,583.33 8,653.59 614.7M
2025-07-25 8,534.19 8,576.81 8,512.67 8,545.43 671.1M
2025-07-24 8,521.24 8,567.55 8,476.69 8,542.50 601.2M
2025-07-23 8,435.73 8,482.56 8,366.31 8,475.22 614.5M
2025-07-22 8,512.22 8,512.22 8,312.18 8,399.53 613.1M
2025-07-21 8,522.06 8,598.70 8,513.03 8,518.27 521.6M
2025-07-18 8,538.09 8,553.98 8,468.54 8,502.91 529.3M
2025-07-17 8,467.53 8,550.05 8,434.48 8,507.96 568.1M
2025-07-16 8,432.60 8,454.88 8,326.52 8,450.93 588.5M
2025-07-15 8,453.37 8,498.23 8,413.42 8,428.98 697.9M
2025-07-14 8,311.01 8,317.96 8,189.72 8,272.92 504.8M
2025-07-11 8,287.02 8,383.95 8,287.02 8,329.81 536.9M
2025-07-10 8,324.23 8,347.52 8,263.43 8,335.99 577.2M
2025-07-09 8,228.74 8,319.56 8,219.02 8,289.76 602.3M
2025-07-08 8,185.27 8,229.23 8,153.29 8,198.55 608.9M
2025-07-07 8,196.44 8,252.89 8,112.76 8,144.85 564.4M
2025-07-03 8,187.04 8,276.88 8,183.93 8,239.30 435.1M
2025-07-02 7,996.88 8,165.20 7,988.03 8,160.27 723.8M
2025-07-01 8,063.27 8,090.21 7,941.40 7,990.94 748.0M
2025-06-30 8,061.20 8,117.48 7,992.47 8,091.17 770.2M
2025-06-27 7,992.06 8,056.72 7,946.32 8,012.19 883.0M
2025-06-26 7,971.24 7,997.36 7,908.36 7,969.67 753.5M
2025-06-25 7,831.01 7,924.52 7,829.28 7,923.70 763.0M
2025-06-24 7,713.44 7,794.93 7,709.40 7,776.30 786.6M
2025-06-23 7,569.13 7,636.55 7,501.80 7,625.78 693.6M
2025-06-20 7,614.47 7,647.82 7,481.90 7,584.28 1,070.0M
2025-06-18 7,539.54 7,622.48 7,513.85 7,577.12 667.9M
2025-06-17 7,564.52 7,613.97 7,521.42 7,528.06 634.8M
2025-06-16 7,518.02 7,626.25 7,518.02 7,595.44 680.4M
2025-06-13 7,513.74 7,553.96 7,423.64 7,454.05 611.7M
2025-06-12 7,516.60 7,613.54 7,516.60 7,608.28 537.4M
2025-06-11 7,627.18 7,635.22 7,510.67 7,548.23 674.2M
2025-06-10 7,538.06 7,615.73 7,521.12 7,597.94 700.9M
2025-06-09 7,554.83 7,642.90 7,519.06 7,533.53 700.1M
2025-06-06 7,546.03 7,590.10 7,507.78 7,518.99 580.5M
2025-06-05 7,572.33 7,627.21 7,435.63 7,470.80 732.4M
2025-06-04 7,532.88 7,583.49 7,500.03 7,541.59 642.9M
2025-06-03 7,372.92 7,515.04 7,351.63 7,504.10 710.6M
2025-06-02 7,259.96 7,361.63 7,259.96 7,347.21 577.3M
2025-05-30 7,315.81 7,327.55 7,119.87 7,250.66 1,001.1M
2025-05-29 7,479.19 7,479.87 7,298.80 7,341.91 815.9M
2025-05-28 7,297.21 7,341.60 7,256.59 7,265.85 643.9M
2025-05-27 7,202.13 7,287.80 7,166.83 7,273.22 648.6M
2025-05-23 7,004.75 7,119.24 7,004.75 7,069.80 627.8M
2025-05-22 7,189.35 7,256.78 7,158.12 7,193.94 584.6M
2025-05-21 7,270.19 7,412.51 7,148.67 7,198.44 714.9M
2025-05-20 7,328.24 7,345.41 7,270.13 7,336.09 504.9M
2025-05-19 7,270.32 7,396.72 7,245.84 7,381.70 586.6M
2025-05-16 7,436.92 7,436.92 7,334.03 7,407.04 708.7M
2025-05-15 7,379.96 7,464.69 7,335.10 7,413.28 739.4M
2025-05-14 7,392.80 7,441.78 7,353.43 7,428.07 946.5M
2025-05-13 7,141.55 7,350.12 7,133.52 7,329.91 896.7M
2025-05-12 7,074.75 7,103.19 6,988.02 7,102.31 843.4M
2025-05-09 6,726.41 6,759.01 6,652.20 6,700.96 508.0M
2025-05-08 6,714.10 6,761.50 6,623.28 6,687.93 649.4M
2025-05-07 6,559.95 6,664.00 6,471.67 6,641.71 756.0M
2025-05-06 6,498.27 6,625.98 6,478.00 6,568.07 546.0M
2025-05-05 6,615.85 6,650.39 6,565.49 6,590.41 509.7M
2025-05-02 6,684.47 6,736.64 6,626.03 6,693.80 673.7M
2025-05-01 6,665.38 6,762.29 6,652.25 6,668.27 714.5M
2025-04-30 6,412.96 6,615.16 6,374.94 6,600.05 741.9M
2025-04-29 6,517.94 6,620.09 6,511.52 6,574.15 534.1M
2025-04-28 6,566.57 6,607.56 6,452.88 6,568.56 617.6M
2025-04-25 6,455.20 6,627.52 6,437.48 6,600.21 702.4M
2025-04-24 6,317.72 6,487.17 6,295.10 6,481.04 762.6M
2025-04-23 6,330.74 6,379.66 6,229.32 6,260.87 800.1M
2025-04-22 6,007.14 6,112.23 5,974.23 6,066.27 673.5M
2025-04-21 5,964.08 5,975.18 5,814.91 5,917.57 722.8M
2025-04-17 6,167.97 6,167.97 6,030.27 6,088.84 716.2M
2025-04-16 6,153.45 6,244.09 5,981.27 6,126.62 949.4M
2025-04-15 6,402.43 6,473.75 6,365.18 6,419.31 622.1M
2025-04-14 6,610.70 6,622.49 6,327.16 6,391.93 817.8M
2025-04-11 6,109.35 6,365.77 6,089.58 6,346.36 963.1M
2025-04-10 6,210.57 6,278.12 5,915.58 6,143.03 1,235.6M
2025-04-09 5,637.02 6,551.95 5,632.38 6,512.63 1,836.1M
2025-04-08 6,003.38 6,099.71 5,467.67 5,573.80 1,365.7M
2025-04-07 5,389.44 6,045.67 5,326.69 5,743.50 1,624.6M
2025-04-04 5,927.30 5,981.50 5,666.50 5,705.02 1,533.8M
2025-04-03 6,312.45 6,354.40 6,140.09 6,149.91 1,287.5M
2025-04-02 6,615.72 6,819.71 6,606.97 6,757.50 568.8M
2025-04-01 6,638.36 6,723.65 6,578.22 6,721.54 602.2M
2025-03-31 6,522.28 6,694.25 6,462.47 6,671.75 807.0M
2025-03-28 6,771.24 6,818.81 6,636.28 6,651.28 657.3M
2025-03-27 6,800.15 6,865.38 6,758.47 6,804.89 645.2M
2025-03-26 7,041.83 7,056.22 6,838.62 6,870.87 738.9M
2025-03-25 7,058.09 7,104.29 7,038.33 7,086.85 547.7M
2025-03-24 7,055.67 7,105.60 7,035.79 7,083.71 746.5M
2025-03-21 6,834.70 6,950.10 6,802.16 6,942.12 1,072.2M
2025-03-20 6,876.18 7,000.16 6,873.95 6,921.84 659.1M
2025-03-19 6,896.74 7,049.02 6,857.28 6,944.30 768.6M
2025-03-18 6,919.81 6,931.90 6,822.48 6,839.95 761.1M
2025-03-17 6,971.31 7,027.66 6,886.47 6,968.98 761.6M
2025-03-14 6,871.35 6,986.32 6,860.03 6,978.11 779.8M
2025-03-13 6,869.33 6,912.99 6,729.20 6,761.42 916.4M
2025-03-12 6,880.08 6,969.00 6,780.47 6,865.99 907.2M
2025-03-11 6,758.72 6,876.01 6,654.49 6,745.27 970.6M
2025-03-10 6,985.06 6,991.03 6,699.37 6,789.50 984.8M
2025-03-07 7,000.09 7,149.25 6,944.80 7,128.00 987.5M
2025-03-06 7,021.15 7,140.12 6,930.60 6,967.07 922.4M
2025-03-05 7,173.94 7,227.20 7,012.46 7,192.42 829.6M
2025-03-04 7,058.66 7,284.17 6,984.16 7,129.69 1,095.3M
2025-03-03 7,460.06 7,465.96 7,048.55 7,119.17 1,052.2M
2025-02-28 7,232.13 7,456.49 7,169.25 7,452.50 1,081.1M
2025-02-27 7,737.46 7,737.46 7,286.32 7,289.72 1,048.2M
2025-02-26 7,663.43 7,743.92 7,574.59 7,659.47 817.4M
2025-02-25 7,709.43 7,716.66 7,534.76 7,594.07 847.5M
2025-02-24 7,883.89 7,935.76 7,705.09 7,707.81 812.0M
2025-02-21 8,035.74 8,063.50 7,835.06 7,842.73 785.2M
2025-02-20 8,031.50 8,055.25 7,936.64 8,032.77 743.0M
2025-02-19 7,995.10 8,040.93 7,932.33 8,011.01 972.4M
2025-02-18 7,999.06 8,039.33 7,940.59 7,983.56 1,016.8M
2025-02-14 7,866.66 7,958.28 7,866.11 7,946.41 846.2M
2025-02-13 7,722.74 7,861.20 7,716.45 7,854.15 880.8M
2025-02-12 7,582.92 7,709.76 7,565.46 7,703.33 776.7M
2025-02-11 7,613.94 7,746.76 7,613.94 7,687.12 754.3M
2025-02-10 7,582.38 7,688.91 7,582.38 7,653.70 714.9M
2025-02-07 7,634.32 7,666.75 7,487.87 7,524.70 688.4M
2025-02-06 7,567.91 7,611.63 7,517.89 7,610.74 669.7M
2025-02-05 7,398.31 7,540.96 7,379.80 7,537.50 794.4M
2025-02-04 7,236.12 7,388.25 7,228.48 7,368.05 646.2M
2025-02-03 7,197.82 7,306.28 7,154.12 7,245.87 840.9M
2025-01-31 7,635.46 7,683.36 7,389.35 7,434.89 940.5M
2025-01-30 7,507.12 7,549.60 7,394.22 7,524.70 903.6M
2025-01-29 7,465.67 7,494.63 7,329.62 7,457.60 873.6M
2025-01-28 7,336.12 7,536.04 7,228.47 7,534.49 1,136.1M
2025-01-27 7,367.84 7,467.91 7,177.25 7,233.43 1,588.4M
2025-01-24 8,024.57 8,028.63 7,825.37 7,857.65 634.0M
2025-01-23 7,905.16 7,970.70 7,890.17 7,970.69 526.5M
2025-01-22 7,895.20 7,997.61 7,881.09 7,972.01 684.0M
2025-01-21 7,783.77 7,833.30 7,705.21 7,812.39 707.0M
2025-01-17 7,796.29 7,822.97 7,742.14 7,805.38 736.2M
2025-01-16 7,877.31 7,884.90 7,639.35 7,641.08 599.8M
2025-01-15 7,708.42 7,805.15 7,674.67 7,795.28 570.9M
2025-01-14 7,715.20 7,737.72 7,552.95 7,613.72 524.9M
2025-01-13 7,524.79 7,648.34 7,494.21 7,638.97 585.5M
2025-01-10 7,807.17 7,807.17 7,643.00 7,717.27 663.3M
2025-01-08 7,956.69 7,968.79 7,827.05 7,913.34 584.7M
2025-01-07 8,229.71 8,229.71 7,899.42 7,918.10 769.2M
2025-01-06 8,123.60 8,250.89 8,123.60 8,158.56 769.3M
2025-01-03 7,881.87 8,001.45 7,877.05 7,996.14 570.9M
2025-01-02 7,878.44 7,929.87 7,752.89 7,845.23 544.2M