DJ U.S. Thematic Long Quality

DJTLQU
🏛️ usa →
4,203.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,212.95 4,212.95 4,212.03 4,212.20 0.0K
09:31 4,212.64 4,214.95 4,212.64 4,214.89 0.0K
09:32 4,215.13 4,216.34 4,215.13 4,215.92 0.0K
09:33 4,216.49 4,217.80 4,216.49 4,216.88 0.0K
09:34 4,217.28 4,217.45 4,216.88 4,217.45 0.0K
09:35 4,217.62 4,218.53 4,217.62 4,217.95 0.0K
09:36 4,218.14 4,219.25 4,218.14 4,219.18 0.0K
09:37 4,219.16 4,219.77 4,218.83 4,219.68 0.0K
09:38 4,219.82 4,221.51 4,219.82 4,221.05 0.0K
09:39 4,221.04 4,221.29 4,220.87 4,221.16 0.0K
09:40 4,221.19 4,221.89 4,220.67 4,221.46 0.0K
09:41 4,221.37 4,221.94 4,221.34 4,221.72 0.0K
09:42 4,221.75 4,222.85 4,221.75 4,222.31 0.0K
09:43 4,222.58 4,223.07 4,221.79 4,221.84 0.0K
09:44 4,221.70 4,223.60 4,221.70 4,223.60 0.0K
09:45 4,223.71 4,224.25 4,223.71 4,224.12 0.0K
09:46 4,224.11 4,226.30 4,224.11 4,226.28 0.0K
09:47 4,226.20 4,227.80 4,226.20 4,227.70 0.0K
09:48 4,227.45 4,227.97 4,227.28 4,227.75 0.0K
09:49 4,227.82 4,228.42 4,227.74 4,228.20 0.0K
09:50 4,227.90 4,228.16 4,227.38 4,227.70 0.0K
09:51 4,228.09 4,228.71 4,227.98 4,228.71 0.0K
09:52 4,228.96 4,230.15 4,228.96 4,230.01 0.0K
09:53 4,230.39 4,230.67 4,230.24 4,230.49 0.0K
09:54 4,230.51 4,230.51 4,229.86 4,230.01 0.0K
09:55 4,229.84 4,230.22 4,229.84 4,230.12 0.0K
09:56 4,230.44 4,230.44 4,229.46 4,229.59 0.0K
09:57 4,229.59 4,229.59 4,228.20 4,228.47 0.0K
09:58 4,228.48 4,229.43 4,228.48 4,229.43 0.0K
09:59 4,229.65 4,229.92 4,229.60 4,229.92 0.0K
10:00 4,229.40 4,229.40 4,227.98 4,227.98 0.0K
10:01 4,227.97 4,228.41 4,227.97 4,228.29 0.0K
10:02 4,228.25 4,228.28 4,227.51 4,227.51 0.0K
10:03 4,227.70 4,227.77 4,225.86 4,225.89 0.0K
10:04 4,225.68 4,225.84 4,225.52 4,225.67 0.0K
10:05 4,225.66 4,226.81 4,225.65 4,226.81 0.0K
10:06 4,226.86 4,227.66 4,226.86 4,227.34 0.0K
10:07 4,227.25 4,227.25 4,226.53 4,226.53 0.0K
10:08 4,226.53 4,226.94 4,226.33 4,226.76 0.0K
10:09 4,226.88 4,227.55 4,226.88 4,227.36 0.0K
10:10 4,227.53 4,229.17 4,227.53 4,229.17 0.0K
10:11 4,229.10 4,229.49 4,228.33 4,228.33 0.0K
10:12 4,228.41 4,228.52 4,227.71 4,227.78 0.0K
10:13 4,227.90 4,227.90 4,226.76 4,226.76 0.0K
10:14 4,226.90 4,227.16 4,226.17 4,226.17 0.0K
10:15 4,226.02 4,226.02 4,224.06 4,224.06 0.0K
10:16 4,223.87 4,223.98 4,223.59 4,223.65 0.0K
10:17 4,223.59 4,223.59 4,222.73 4,222.73 0.0K
10:18 4,222.88 4,222.91 4,222.02 4,222.02 0.0K
10:19 4,222.01 4,222.32 4,221.83 4,222.19 0.0K
10:20 4,222.41 4,222.41 4,221.33 4,221.33 0.0K
10:21 4,221.37 4,221.65 4,220.23 4,220.23 0.0K
10:22 4,220.10 4,220.10 4,219.36 4,219.36 0.0K
10:23 4,219.45 4,219.64 4,219.24 4,219.50 0.0K
10:24 4,219.57 4,219.76 4,219.27 4,219.47 0.0K
10:25 4,219.37 4,219.45 4,218.11 4,218.11 0.0K
10:26 4,217.95 4,218.15 4,217.30 4,217.47 0.0K
10:27 4,217.50 4,217.93 4,217.27 4,217.93 0.0K
10:28 4,218.07 4,218.15 4,217.97 4,218.14 0.0K
10:29 4,218.04 4,218.16 4,216.34 4,217.87 0.0K
10:30 4,217.89 4,218.11 4,217.59 4,217.59 0.0K
10:31 4,217.68 4,218.17 4,217.68 4,218.05 0.0K
10:32 4,217.93 4,218.29 4,217.71 4,218.12 0.0K
10:33 4,218.20 4,218.34 4,218.00 4,218.00 0.0K
10:34 4,218.10 4,218.18 4,217.34 4,217.34 0.0K
10:35 4,217.13 4,217.13 4,216.51 4,216.51 0.0K
10:36 4,216.46 4,217.08 4,216.43 4,216.96 0.0K
10:37 4,217.20 4,217.61 4,217.05 4,217.50 0.0K
10:38 4,217.49 4,217.50 4,217.28 4,217.37 0.0K
10:39 4,217.34 4,218.06 4,217.26 4,218.00 0.0K
10:40 4,217.99 4,218.95 4,217.99 4,218.74 0.0K
10:41 4,218.69 4,219.62 4,218.69 4,219.62 0.0K
10:42 4,219.62 4,219.92 4,219.41 4,219.92 0.0K
10:43 4,219.92 4,221.30 4,219.92 4,221.22 0.0K
10:44 4,221.29 4,222.90 4,221.29 4,222.81 0.0K
10:45 4,222.72 4,223.22 4,222.72 4,223.22 0.0K
10:46 4,223.23 4,223.82 4,223.23 4,223.62 0.0K
10:47 4,223.56 4,224.00 4,223.55 4,223.63 0.0K
10:48 4,223.76 4,224.04 4,223.66 4,223.96 0.0K
10:49 4,224.05 4,224.77 4,224.05 4,224.77 0.0K
10:50 4,224.59 4,224.59 4,224.13 4,224.35 0.0K
10:51 4,224.39 4,224.39 4,223.79 4,224.22 0.0K
10:52 4,224.46 4,224.70 4,224.26 4,224.58 0.0K
10:53 4,224.48 4,224.71 4,224.46 4,224.71 0.0K
10:54 4,224.75 4,225.34 4,224.75 4,225.25 0.0K
10:55 4,225.25 4,226.42 4,225.25 4,226.42 0.0K
10:56 4,226.53 4,226.55 4,226.11 4,226.11 0.0K
10:57 4,226.12 4,226.12 4,225.22 4,225.22 0.0K
10:58 4,225.20 4,225.20 4,224.15 4,224.32 0.0K
10:59 4,224.40 4,224.59 4,224.40 4,224.41 0.0K
11:00 4,224.42 4,224.42 4,223.18 4,223.18 0.0K
11:01 4,223.32 4,223.52 4,222.70 4,222.70 0.0K
11:02 4,222.70 4,222.70 4,221.13 4,221.13 0.0K
11:03 4,221.08 4,221.25 4,220.93 4,221.08 0.0K
11:04 4,221.17 4,221.50 4,221.16 4,221.38 0.0K
11:05 4,221.45 4,221.94 4,221.21 4,221.92 0.0K
11:06 4,221.96 4,222.04 4,221.52 4,221.59 0.0K
11:07 4,221.54 4,221.63 4,220.49 4,220.60 0.0K
11:08 4,220.52 4,220.68 4,220.32 4,220.32 0.0K
11:09 4,220.18 4,220.20 4,219.77 4,220.01 0.0K
11:10 4,219.69 4,220.08 4,219.69 4,219.87 0.0K
11:11 4,219.93 4,220.56 4,219.90 4,220.56 0.0K
11:12 4,220.52 4,221.62 4,220.52 4,221.48 0.0K
11:13 4,221.59 4,221.91 4,221.38 4,221.91 0.0K
11:14 4,221.85 4,221.87 4,221.32 4,221.33 0.0K
11:15 4,221.54 4,221.54 4,220.97 4,221.13 0.0K
11:16 4,221.33 4,221.77 4,221.33 4,221.42 0.0K
11:17 4,221.45 4,222.09 4,221.45 4,222.09 0.0K
11:18 4,222.17 4,222.35 4,222.15 4,222.35 0.0K
11:19 4,222.35 4,222.37 4,221.87 4,221.96 0.0K
11:20 4,222.05 4,222.06 4,221.33 4,221.33 0.0K
11:21 4,221.43 4,221.43 4,221.13 4,221.14 0.0K
11:22 4,221.25 4,221.29 4,220.92 4,220.92 0.0K
11:23 4,220.98 4,221.16 4,220.85 4,220.91 0.0K
11:24 4,220.90 4,221.29 4,220.90 4,221.02 0.0K
11:25 4,221.04 4,221.06 4,220.58 4,220.58 0.0K
11:26 4,220.83 4,220.83 4,220.53 4,220.53 0.0K
11:27 4,220.45 4,220.76 4,220.45 4,220.73 0.0K
11:28 4,220.69 4,220.71 4,220.14 4,220.28 0.0K
11:29 4,220.30 4,220.84 4,220.30 4,220.77 0.0K
11:30 4,220.76 4,221.17 4,220.69 4,220.69 0.0K
11:31 4,220.80 4,221.18 4,220.80 4,220.98 0.0K
11:32 4,220.86 4,220.86 4,220.43 4,220.43 0.0K
11:33 4,220.52 4,220.69 4,220.14 4,220.14 0.0K
11:34 4,220.10 4,220.16 4,219.99 4,220.00 0.0K
11:35 4,219.97 4,219.97 4,219.60 4,219.63 0.0K
11:36 4,219.63 4,219.67 4,219.51 4,219.64 0.0K
11:37 4,219.64 4,220.08 4,219.64 4,220.02 0.0K
11:38 4,220.13 4,220.13 4,219.83 4,220.05 0.0K
11:39 4,220.08 4,220.42 4,220.06 4,220.42 0.0K
11:40 4,220.20 4,220.43 4,219.91 4,220.03 0.0K
11:41 4,220.19 4,220.19 4,219.13 4,219.17 0.0K
11:42 4,219.23 4,219.33 4,218.46 4,218.46 0.0K
11:43 4,218.41 4,218.52 4,217.90 4,218.07 0.0K
11:44 4,218.03 4,218.52 4,218.03 4,218.52 0.0K
11:45 4,218.62 4,218.62 4,218.14 4,218.31 0.0K
11:46 4,218.35 4,218.44 4,218.19 4,218.19 0.0K
11:47 4,218.09 4,218.09 4,217.49 4,217.57 0.0K
11:48 4,217.41 4,217.41 4,216.69 4,216.78 0.0K
11:49 4,216.84 4,216.84 4,216.40 4,216.50 0.0K
11:50 4,216.44 4,216.60 4,216.17 4,216.60 0.0K
11:51 4,216.56 4,216.59 4,215.34 4,215.56 0.0K
11:52 4,215.36 4,215.37 4,215.08 4,215.30 0.0K
11:53 4,215.27 4,215.47 4,215.19 4,215.27 0.0K
11:54 4,215.10 4,215.15 4,214.84 4,214.97 0.0K
11:55 4,215.08 4,215.52 4,215.02 4,215.52 0.0K
11:56 4,215.58 4,215.61 4,215.02 4,215.02 0.0K
11:57 4,215.08 4,215.34 4,215.07 4,215.27 0.0K
11:58 4,215.20 4,215.20 4,214.90 4,214.92 0.0K
11:59 4,214.95 4,214.95 4,214.30 4,214.59 0.0K
12:00 4,214.67 4,214.82 4,214.59 4,214.74 0.0K
12:01 4,214.41 4,214.55 4,214.02 4,214.14 0.0K
12:02 4,214.14 4,214.19 4,213.99 4,214.06 0.0K
12:03 4,214.11 4,214.38 4,214.09 4,214.34 0.0K
12:04 4,214.38 4,214.65 4,214.38 4,214.65 0.0K
12:05 4,214.60 4,214.66 4,214.53 4,214.65 0.0K
12:06 4,214.70 4,214.72 4,214.40 4,214.42 0.0K
12:07 4,214.42 4,214.55 4,213.41 4,213.41 0.0K
12:08 4,213.42 4,213.44 4,213.08 4,213.08 0.0K
12:09 4,213.12 4,213.14 4,212.77 4,213.07 0.0K
12:10 4,213.02 4,213.02 4,212.00 4,212.00 0.0K
12:11 4,211.92 4,212.51 4,211.92 4,212.51 0.0K
12:12 4,212.48 4,212.48 4,212.03 4,212.03 0.0K
12:13 4,212.01 4,212.01 4,211.85 4,211.95 0.0K
12:14 4,211.89 4,212.24 4,211.81 4,212.24 0.0K
12:15 4,212.19 4,212.49 4,211.94 4,211.94 0.0K
12:16 4,212.01 4,212.11 4,211.48 4,211.56 0.0K
12:17 4,211.55 4,211.99 4,211.55 4,211.99 0.0K
12:18 4,212.05 4,212.23 4,211.86 4,212.23 0.0K
12:19 4,212.29 4,213.77 4,212.29 4,213.77 0.0K
12:20 4,213.89 4,214.55 4,213.89 4,214.55 0.0K
12:21 4,214.87 4,215.87 4,214.87 4,215.86 0.0K
12:22 4,215.85 4,215.95 4,215.83 4,215.86 0.0K
12:23 4,215.85 4,215.85 4,215.20 4,215.29 0.0K
12:24 4,215.20 4,215.50 4,215.20 4,215.32 0.0K
12:25 4,215.33 4,215.33 4,214.80 4,214.80 0.0K
12:26 4,214.73 4,215.13 4,214.51 4,215.13 0.0K
12:27 4,215.12 4,215.94 4,215.12 4,215.92 0.0K
12:28 4,215.90 4,216.06 4,215.26 4,215.26 0.0K
12:29 4,215.25 4,215.36 4,215.11 4,215.36 0.0K
12:30 4,215.40 4,215.51 4,215.33 4,215.44 0.0K
12:31 4,215.23 4,215.31 4,214.77 4,214.96 0.0K
12:32 4,215.05 4,215.30 4,214.95 4,215.12 0.0K
12:33 4,215.15 4,216.83 4,215.15 4,216.74 0.0K
12:34 4,216.85 4,217.67 4,216.85 4,217.67 0.0K
12:35 4,217.65 4,217.65 4,215.85 4,216.41 0.0K
12:36 4,216.03 4,216.03 4,213.27 4,213.50 0.0K
12:37 4,213.77 4,215.04 4,213.77 4,215.04 0.0K
12:38 4,215.38 4,217.99 4,215.38 4,217.95 0.0K
12:39 4,218.04 4,218.08 4,217.24 4,217.30 0.0K
12:40 4,217.26 4,217.26 4,216.11 4,216.11 0.0K
12:41 4,216.01 4,216.33 4,215.98 4,216.32 0.0K
12:42 4,216.59 4,217.32 4,216.59 4,217.32 0.0K
12:43 4,217.36 4,217.36 4,216.76 4,217.26 0.0K
12:44 4,217.35 4,217.35 4,216.59 4,216.59 0.0K
12:45 4,216.64 4,217.43 4,216.59 4,217.43 0.0K
12:46 4,217.35 4,217.35 4,216.92 4,217.31 0.0K
12:47 4,217.47 4,218.67 4,217.47 4,218.67 0.0K
12:48 4,218.70 4,219.00 4,218.68 4,218.94 0.0K
12:49 4,218.98 4,219.30 4,218.98 4,219.29 0.0K
12:50 4,219.26 4,219.47 4,218.96 4,218.96 0.0K
12:51 4,218.85 4,219.41 4,218.85 4,219.20 0.0K
12:52 4,219.25 4,219.33 4,219.10 4,219.30 0.0K
12:53 4,219.28 4,219.78 4,219.28 4,219.44 0.0K
12:54 4,219.42 4,219.89 4,219.40 4,219.89 0.0K
12:55 4,219.74 4,219.74 4,218.56 4,218.56 0.0K
12:56 4,218.31 4,218.38 4,217.93 4,218.38 0.0K
12:57 4,218.31 4,218.33 4,217.50 4,217.64 0.0K
12:58 4,217.87 4,218.29 4,217.27 4,217.30 0.0K
12:59 4,217.26 4,217.36 4,216.58 4,216.58 0.0K
13:00 4,216.67 4,217.31 4,216.59 4,216.61 0.0K
13:01 4,216.60 4,216.78 4,216.59 4,216.59 0.0K
13:02 4,216.66 4,216.68 4,215.64 4,215.66 0.0K
13:03 4,215.62 4,215.98 4,215.15 4,215.15 0.0K
13:04 4,215.18 4,215.18 4,214.14 4,214.14 0.0K
13:05 4,214.20 4,214.73 4,213.79 4,213.79 0.0K
13:06 4,213.67 4,213.67 4,213.20 4,213.20 0.0K
13:07 4,213.17 4,213.23 4,212.76 4,212.76 0.0K
13:08 4,212.71 4,213.40 4,212.71 4,213.40 0.0K
13:09 4,213.45 4,214.50 4,213.45 4,214.50 0.0K
13:10 4,214.49 4,214.70 4,214.46 4,214.66 0.0K
13:11 4,214.73 4,214.73 4,213.70 4,213.70 0.0K
13:12 4,213.53 4,214.13 4,213.53 4,214.13 0.0K
13:13 4,214.15 4,214.25 4,214.05 4,214.25 0.0K
13:14 4,214.20 4,214.20 4,213.70 4,213.77 0.0K
13:15 4,213.82 4,213.82 4,212.95 4,213.56 0.0K
13:16 4,213.51 4,213.51 4,213.26 4,213.26 0.0K
13:17 4,213.31 4,213.55 4,213.30 4,213.40 0.0K
13:18 4,213.33 4,213.49 4,213.05 4,213.05 0.0K
13:19 4,213.04 4,213.34 4,213.04 4,213.34 0.0K
13:20 4,213.42 4,213.42 4,212.74 4,212.74 0.0K
13:21 4,212.69 4,213.43 4,212.69 4,213.39 0.0K
13:22 4,213.60 4,213.94 4,213.60 4,213.94 0.0K
13:23 4,214.17 4,214.39 4,214.17 4,214.39 0.0K
13:24 4,214.49 4,214.71 4,213.78 4,213.80 0.0K
13:25 4,213.82 4,213.88 4,213.45 4,213.46 0.0K
13:26 4,213.24 4,213.24 4,212.44 4,212.50 0.0K
13:27 4,212.47 4,212.47 4,210.10 4,210.10 0.0K
13:28 4,210.11 4,210.11 4,209.33 4,209.33 0.0K
13:29 4,208.91 4,208.99 4,208.38 4,208.38 0.0K
13:30 4,207.80 4,207.91 4,207.60 4,207.87 0.0K
13:31 4,207.78 4,207.91 4,206.66 4,206.75 0.0K
13:32 4,206.70 4,207.89 4,206.63 4,207.62 0.0K
13:33 4,207.55 4,208.40 4,207.55 4,208.24 0.0K
13:34 4,208.36 4,208.36 4,206.70 4,206.70 0.0K
13:35 4,206.66 4,206.73 4,205.34 4,205.34 0.0K
13:36 4,205.40 4,205.40 4,204.18 4,204.69 0.0K
13:37 4,204.50 4,204.85 4,204.16 4,204.16 0.0K
13:38 4,204.64 4,205.86 4,204.64 4,205.29 0.0K
13:39 4,205.08 4,205.17 4,203.64 4,203.64 0.0K
13:40 4,203.59 4,203.85 4,202.38 4,202.38 0.0K
13:41 4,202.25 4,202.25 4,200.10 4,200.10 0.0K
13:42 4,201.02 4,203.26 4,201.02 4,203.00 0.0K
13:43 4,203.06 4,203.13 4,202.15 4,203.13 0.0K
13:44 4,203.49 4,203.49 4,201.56 4,201.56 0.0K
13:45 4,201.82 4,202.11 4,200.71 4,201.03 0.0K
13:46 4,201.05 4,201.93 4,200.19 4,200.19 0.0K
13:47 4,200.44 4,202.48 4,200.44 4,202.22 0.0K
13:48 4,202.35 4,203.77 4,202.20 4,203.77 0.0K
13:49 4,203.72 4,204.25 4,203.56 4,204.02 0.0K
13:50 4,203.47 4,203.64 4,203.04 4,203.64 0.0K
13:51 4,203.69 4,203.84 4,202.65 4,202.90 0.0K
13:52 4,203.24 4,203.35 4,202.05 4,202.12 0.0K
13:53 4,202.00 4,202.22 4,201.66 4,201.79 0.0K
13:54 4,201.83 4,201.92 4,201.47 4,201.91 0.0K
13:55 4,201.94 4,202.95 4,201.73 4,202.43 0.0K
13:56 4,202.50 4,202.50 4,201.18 4,201.18 0.0K
13:57 4,201.24 4,201.82 4,201.07 4,201.82 0.0K
13:58 4,201.80 4,202.97 4,201.80 4,202.80 0.0K
13:59 4,202.70 4,202.70 4,202.13 4,202.13 0.0K
14:00 4,202.09 4,202.09 4,200.29 4,200.45 0.0K
14:01 4,200.43 4,200.43 4,199.18 4,200.19 0.0K
14:02 4,200.36 4,201.74 4,200.36 4,201.60 0.0K
14:03 4,201.51 4,201.51 4,199.65 4,199.65 0.0K
14:04 4,199.65 4,199.65 4,198.89 4,198.89 0.0K
14:05 4,198.82 4,198.84 4,197.79 4,197.79 0.0K
14:06 4,197.81 4,199.58 4,197.73 4,198.94 0.0K
14:07 4,198.87 4,199.43 4,198.66 4,199.43 0.0K
14:08 4,199.47 4,200.15 4,199.47 4,199.90 0.0K
14:09 4,199.88 4,199.88 4,199.33 4,199.35 0.0K
14:10 4,199.16 4,199.62 4,198.93 4,198.93 0.0K
14:11 4,198.86 4,199.16 4,198.58 4,198.58 0.0K
14:12 4,198.61 4,199.74 4,198.61 4,199.49 0.0K
14:13 4,199.28 4,199.42 4,199.15 4,199.19 0.0K
14:14 4,199.18 4,199.27 4,198.55 4,198.55 0.0K
14:15 4,198.51 4,198.54 4,198.12 4,198.12 0.0K
14:16 4,198.08 4,198.18 4,197.44 4,197.44 0.0K
14:17 4,197.33 4,197.42 4,196.51 4,196.51 0.0K
14:18 4,196.67 4,197.09 4,196.67 4,197.09 0.0K
14:19 4,197.07 4,197.15 4,196.24 4,196.24 0.0K
14:20 4,196.35 4,197.07 4,196.35 4,196.71 0.0K
14:21 4,196.63 4,196.63 4,195.67 4,195.71 0.0K
14:22 4,195.71 4,196.11 4,195.56 4,196.11 0.0K
14:23 4,196.41 4,196.75 4,196.41 4,196.56 0.0K
14:24 4,196.60 4,197.27 4,196.60 4,196.99 0.0K
14:25 4,197.12 4,199.24 4,197.12 4,199.24 0.0K
14:26 4,199.29 4,199.83 4,199.10 4,199.83 0.0K
14:27 4,199.82 4,200.21 4,199.66 4,200.09 0.0K
14:28 4,199.97 4,200.03 4,199.51 4,199.86 0.0K
14:29 4,199.90 4,199.99 4,199.46 4,199.46 0.0K
14:30 4,199.39 4,199.92 4,199.39 4,199.92 0.0K
14:31 4,200.14 4,201.32 4,200.14 4,201.32 0.0K
14:32 4,201.38 4,202.24 4,201.24 4,202.11 0.0K
14:33 4,202.33 4,203.14 4,202.33 4,203.14 0.0K
14:34 4,203.21 4,203.65 4,203.21 4,203.49 0.0K
14:35 4,203.47 4,203.62 4,203.39 4,203.43 0.0K
14:36 4,203.44 4,204.45 4,203.44 4,204.45 0.0K
14:37 4,204.49 4,204.49 4,202.73 4,202.73 0.0K
14:38 4,202.62 4,203.24 4,202.43 4,203.10 0.0K
14:39 4,203.18 4,203.18 4,201.67 4,201.67 0.0K
14:40 4,201.64 4,201.64 4,201.04 4,201.10 0.0K
14:41 4,201.09 4,201.18 4,200.34 4,200.47 0.0K
14:42 4,200.55 4,201.18 4,200.55 4,201.13 0.0K
14:43 4,201.25 4,201.60 4,201.17 4,201.17 0.0K
14:44 4,201.20 4,201.31 4,200.96 4,201.04 0.0K
14:45 4,200.97 4,201.53 4,200.95 4,201.53 0.0K
14:46 4,201.72 4,202.99 4,201.72 4,202.99 0.0K
14:47 4,202.96 4,203.58 4,202.96 4,203.58 0.0K
14:48 4,203.54 4,203.54 4,202.99 4,202.99 0.0K
14:49 4,202.87 4,202.87 4,201.49 4,201.49 0.0K
14:50 4,201.50 4,201.62 4,200.93 4,200.95 0.0K
14:51 4,201.00 4,201.00 4,200.18 4,200.29 0.0K
14:52 4,200.35 4,200.35 4,199.69 4,199.75 0.0K
14:53 4,199.74 4,199.74 4,198.56 4,198.75 0.0K
14:54 4,198.76 4,199.45 4,198.76 4,198.87 0.0K
14:55 4,198.76 4,198.89 4,198.16 4,198.30 0.0K
14:56 4,198.35 4,198.35 4,197.27 4,197.29 0.0K
14:57 4,197.17 4,197.17 4,195.28 4,195.28 0.0K
14:58 4,195.09 4,195.78 4,195.09 4,195.78 0.0K
14:59 4,195.79 4,195.85 4,195.66 4,195.83 0.0K
15:00 4,196.05 4,198.83 4,196.05 4,198.83 0.0K
15:01 4,199.08 4,200.35 4,199.08 4,200.35 0.0K
15:02 4,200.41 4,200.48 4,198.86 4,198.86 0.0K
15:03 4,198.72 4,198.72 4,198.09 4,198.25 0.0K
15:04 4,198.35 4,198.37 4,197.73 4,197.73 0.0K
15:05 4,197.79 4,198.31 4,197.79 4,198.19 0.0K
15:06 4,198.12 4,198.56 4,197.86 4,198.56 0.0K
15:07 4,198.65 4,198.84 4,198.52 4,198.65 0.0K
15:08 4,198.54 4,198.54 4,196.96 4,196.98 0.0K
15:09 4,196.85 4,196.85 4,196.46 4,196.55 0.0K
15:10 4,196.58 4,196.92 4,196.39 4,196.92 0.0K
15:11 4,197.05 4,197.20 4,196.56 4,197.20 0.0K
15:12 4,197.23 4,197.60 4,196.98 4,197.60 0.0K
15:13 4,197.69 4,198.27 4,197.69 4,198.27 0.0K
15:14 4,198.36 4,198.50 4,198.19 4,198.19 0.0K
15:15 4,198.25 4,198.39 4,197.93 4,198.02 0.0K
15:16 4,197.93 4,198.91 4,197.91 4,198.88 0.0K
15:17 4,198.92 4,200.27 4,198.92 4,200.27 0.0K
15:18 4,200.40 4,200.59 4,200.22 4,200.54 0.0K
15:19 4,200.55 4,200.62 4,200.07 4,200.07 0.0K
15:20 4,200.07 4,200.07 4,198.60 4,198.65 0.0K
15:21 4,198.39 4,198.39 4,196.66 4,196.66 0.0K
15:22 4,196.55 4,197.19 4,196.36 4,197.19 0.0K
15:23 4,197.27 4,197.75 4,197.06 4,197.75 0.0K
15:24 4,197.78 4,198.22 4,197.77 4,197.93 0.0K
15:25 4,198.00 4,198.04 4,197.27 4,197.53 0.0K
15:26 4,197.71 4,198.07 4,197.40 4,197.40 0.0K
15:27 4,197.23 4,197.23 4,196.57 4,196.66 0.0K
15:28 4,196.67 4,197.35 4,196.56 4,197.34 0.0K
15:29 4,197.25 4,197.26 4,196.89 4,196.89 0.0K
15:30 4,196.88 4,197.03 4,196.28 4,196.54 0.0K
15:31 4,196.40 4,196.52 4,196.10 4,196.33 0.0K
15:32 4,196.48 4,197.42 4,196.44 4,197.42 0.0K
15:33 4,197.63 4,198.95 4,197.63 4,198.94 0.0K
15:34 4,198.88 4,198.88 4,198.26 4,198.80 0.0K
15:35 4,198.90 4,198.94 4,197.85 4,198.03 0.0K
15:36 4,198.21 4,198.42 4,198.12 4,198.42 0.0K
15:37 4,198.50 4,198.85 4,197.81 4,197.81 0.0K
15:38 4,197.85 4,197.85 4,197.06 4,197.06 0.0K
15:39 4,197.04 4,200.56 4,197.04 4,200.56 0.0K
15:40 4,200.58 4,200.58 4,199.08 4,199.22 0.0K
15:41 4,199.43 4,200.53 4,199.43 4,199.73 0.0K
15:42 4,199.74 4,200.67 4,199.74 4,200.67 0.0K
15:43 4,200.71 4,200.73 4,200.30 4,200.65 0.0K
15:44 4,200.59 4,200.73 4,200.11 4,200.15 0.0K
15:45 4,200.13 4,201.82 4,200.13 4,201.82 0.0K
15:46 4,201.86 4,202.06 4,201.06 4,201.06 0.0K
15:47 4,200.71 4,200.74 4,199.29 4,199.43 0.0K
15:48 4,199.40 4,199.80 4,199.39 4,199.80 0.0K
15:49 4,199.88 4,201.33 4,199.85 4,201.33 0.0K
15:50 4,201.78 4,202.17 4,200.85 4,201.64 0.0K
15:51 4,202.15 4,204.21 4,202.15 4,204.03 0.0K
15:52 4,204.71 4,206.87 4,204.71 4,206.87 0.0K
15:53 4,206.62 4,208.32 4,206.54 4,207.72 0.0K
15:54 4,207.32 4,207.98 4,207.19 4,207.67 0.0K
15:55 4,204.48 4,204.48 4,201.89 4,202.88 0.0K
15:56 4,202.86 4,203.32 4,201.86 4,202.25 0.0K
15:57 4,202.36 4,202.83 4,200.55 4,200.62 0.0K
15:58 4,200.97 4,201.14 4,200.44 4,200.44 0.0K
15:59 4,200.92 4,201.99 4,200.33 4,201.73 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,165.67 4,205.31 4,162.03 4,203.47 0.0M
2025-09-25 4,161.80 4,164.56 4,138.96 4,157.33 0.0M
2025-09-24 4,202.25 4,209.47 4,182.93 4,186.49 0.0M
2025-09-23 4,212.95 4,230.67 4,195.09 4,201.69 0.0M
2025-09-22 4,192.93 4,214.02 4,185.21 4,212.17 0.0M
2025-09-20 4,221.47 4,221.47 4,188.57 4,202.51 0.0M
2025-09-19 4,221.47 4,221.47 4,188.57 4,202.52 0.0M
2025-09-18 4,196.65 4,227.90 4,192.73 4,217.18 0.0M
2025-09-17 4,183.35 4,234.73 4,154.64 4,179.72 0.0M
2025-09-16 4,186.68 4,190.20 4,162.06 4,177.11 0.0M
2025-09-15 4,192.83 4,206.39 4,181.84 4,185.31 0.0M
2025-09-12 4,217.54 4,219.93 4,184.60 4,185.87 0.0M
2025-09-11 4,174.62 4,229.81 4,173.16 4,227.24 0.0M
2025-09-10 4,171.64 4,187.43 4,152.56 4,166.42 0.0M
2025-09-09 4,188.26 4,189.52 4,161.84 4,168.73 0.0M
2025-09-08 4,192.50 4,194.57 4,166.42 4,192.06 0.0M
2025-09-05 4,195.32 4,219.95 4,164.07 4,190.33 0.0M
2025-09-04 4,147.43 4,186.35 4,140.20 4,185.62 0.0M
2025-09-03 4,143.00 4,160.96 4,124.57 4,141.53 0.0M
2025-09-02 4,128.16 4,154.34 4,121.45 4,148.24 0.0M
2025-08-29 4,180.61 4,187.34 4,153.50 4,165.84 0.0M
2025-08-28 4,183.34 4,185.69 4,164.63 4,181.36 0.0M
2025-08-27 4,156.42 4,184.92 4,156.20 4,177.67 0.0M
2025-08-26 4,152.10 4,166.06 4,149.99 4,161.62 0.0M
2025-08-25 4,174.74 4,174.89 4,153.12 4,153.43 0.0M
2025-08-22 4,111.14 4,200.90 4,110.06 4,186.53 0.0M
2025-08-21 4,088.95 4,101.79 4,078.97 4,094.97 0.0M
2025-08-20 4,117.41 4,124.60 4,090.00 4,109.03 0.0M
2025-08-19 4,124.45 4,150.78 4,111.15 4,121.81 0.0M
2025-08-18 4,115.33 4,128.23 4,114.28 4,123.76 0.0M
2025-08-15 4,132.03 4,132.03 4,108.95 4,111.96 0.0M
2025-08-14 4,130.26 4,131.52 4,108.57 4,125.64 0.0M
2025-08-13 4,114.59 4,162.76 4,110.60 4,161.09 0.0M
2025-08-12 4,055.67 4,101.94 4,048.88 4,101.38 0.0M
2025-08-11 4,057.05 4,071.21 4,031.55 4,036.51 0.0M
2025-08-08 4,063.51 4,071.48 4,046.89 4,053.23 0.0M
2025-08-07 4,104.69 4,109.04 4,043.56 4,058.63 0.0M
2025-08-06 4,080.56 4,082.22 4,059.99 4,074.56 0.0M
2025-08-05 4,097.09 4,099.97 4,059.02 4,077.32 0.0M
2025-08-04 4,048.80 4,090.66 4,047.43 4,090.19 0.0M
2025-08-01 4,019.20 4,033.08 3,970.80 4,019.42 0.0M
2025-07-31 4,073.76 4,096.76 4,038.66 4,045.43 0.0M
2025-07-30 4,117.80 4,128.41 4,069.36 4,088.25 0.0M
2025-07-29 4,132.13 4,135.06 4,104.96 4,116.73 0.0M
2025-07-28 4,135.15 4,135.27 4,115.94 4,122.37 0.0M
2025-07-25 4,119.38 4,131.06 4,102.26 4,128.23 0.0M
2025-07-24 4,098.00 4,110.68 4,089.18 4,096.85 0.0M
2025-07-23 4,094.81 4,104.88 4,086.00 4,103.11 0.0M
2025-07-22 4,012.36 4,067.20 4,012.36 4,062.34 0.0M
2025-07-21 4,017.64 4,026.50 3,995.55 3,995.55 0.0M
2025-07-18 4,022.69 4,022.69 3,994.55 4,005.14 0.0M
2025-07-17 3,967.59 4,007.95 3,967.59 4,000.84 0.0M
2025-07-16 3,963.17 3,972.34 3,917.39 3,968.11 0.0M
2025-07-15 4,022.88 4,023.78 3,951.42 3,951.93 0.0M
2025-07-14 3,996.60 4,011.29 3,992.51 4,006.27 0.0M
2025-07-11 4,016.34 4,018.75 4,001.55 4,004.46 0.0M
2025-07-10 4,027.06 4,059.48 4,019.71 4,039.29 0.0M
2025-07-09 4,013.73 4,028.60 3,993.04 4,026.48 0.0M
2025-07-08 3,996.29 4,016.06 3,988.33 4,001.73 0.0M
2025-07-07 4,014.09 4,025.54 3,972.28 3,993.74 0.0M
2025-07-03 4,018.45 4,037.95 4,018.45 4,034.02 0.0M
2025-07-02 3,985.09 4,009.02 3,976.86 4,008.53 0.0M
2025-07-01 3,943.13 4,011.99 3,941.84 3,989.59 0.0M
2025-06-30 3,946.78 3,956.33 3,935.96 3,952.10 0.0M
2025-06-27 3,930.94 3,957.08 3,914.53 3,939.08 0.0M
2025-06-26 3,903.44 3,924.70 3,894.77 3,922.31 0.0M
2025-06-25 3,927.34 3,927.34 3,884.64 3,889.24 0.0M
2025-06-24 3,901.98 3,930.80 3,892.66 3,925.18 0.0M
2025-06-23 3,841.46 3,884.28 3,826.78 3,882.57 0.0M
2025-06-20 3,861.91 3,871.00 3,827.74 3,842.35 0.0M
2025-06-18 3,845.29 3,871.34 3,839.80 3,844.53 0.0M
2025-06-17 3,865.16 3,878.16 3,840.47 3,844.98 0.0M
2025-06-16 3,870.84 3,900.87 3,867.87 3,885.89 0.0M
2025-06-13 3,863.00 3,883.30 3,834.71 3,846.31 0.0M
2025-06-12 3,868.45 3,897.66 3,865.88 3,897.66 0.0M
2025-06-11 3,910.70 3,911.42 3,875.98 3,885.09 0.0M
2025-06-10 3,891.17 3,902.40 3,886.13 3,897.09 0.0M
2025-06-09 3,894.00 3,899.57 3,869.86 3,881.85 0.0M
2025-06-06 3,883.74 3,889.56 3,868.28 3,883.06 0.0M
2025-06-05 3,879.30 3,886.09 3,845.98 3,857.69 0.0M
2025-06-04 3,877.12 3,887.89 3,870.63 3,871.25 0.0M
2025-06-03 3,842.31 3,878.48 3,826.67 3,873.88 0.0M
2025-06-02 3,823.62 3,840.65 3,787.23 3,839.83 0.0M
2025-05-30 3,821.51 3,842.26 3,795.38 3,833.17 0.0M
2025-05-29 3,839.67 3,847.13 3,806.16 3,834.24 0.0M
2025-05-28 3,861.34 3,863.41 3,813.62 3,816.07 0.0M
2025-05-27 3,830.27 3,863.06 3,811.80 3,862.27 0.0M
2025-05-23 3,757.39 3,800.84 3,754.96 3,789.70 0.0M
2025-05-22 3,801.87 3,823.03 3,782.07 3,802.57 0.0M
2025-05-21 3,860.73 3,868.25 3,805.98 3,811.22 0.0M
2025-05-20 3,895.77 3,905.27 3,878.99 3,891.28 0.0M
2025-05-19 3,869.14 3,908.81 3,867.64 3,906.46 0.0M
2025-05-17 3,878.73 3,914.57 3,914.57 3,914.57 0.0M
2025-05-16 3,878.73 3,914.75 3,868.03 3,914.57 0.0M
2025-05-15 3,841.12 3,877.74 3,838.59 3,876.41 0.0M
2025-05-14 3,866.54 3,871.30 3,846.97 3,852.51 0.0M
2025-05-13 3,857.32 3,883.65 3,855.11 3,868.15 0.0M
2025-05-12 3,821.37 3,845.76 3,809.32 3,845.19 0.0M
2025-05-09 3,735.33 3,743.62 3,716.61 3,725.40 0.0M
2025-05-08 3,711.03 3,756.58 3,701.54 3,721.21 0.0M
2025-05-07 3,674.68 3,699.11 3,662.45 3,688.68 0.0M
2025-05-06 3,667.50 3,697.57 3,658.70 3,672.07 0.0M
2025-05-05 3,678.94 3,712.00 3,670.62 3,688.79 0.0M
2025-05-02 3,657.24 3,701.85 3,657.24 3,694.92 0.0M
2025-05-01 3,623.62 3,651.26 3,602.71 3,617.30 0.0M
2025-04-30 3,567.91 3,614.86 3,525.46 3,609.62 0.0M
2025-04-29 3,587.57 3,628.54 3,580.39 3,618.14 0.0M
2025-04-28 3,595.57 3,615.72 3,565.19 3,602.26 0.0M
2025-04-25 3,581.62 3,594.36 3,559.82 3,590.24 0.0M
2025-04-24 3,542.50 3,608.30 3,527.68 3,604.50 0.0M
2025-04-23 3,569.48 3,616.40 3,520.12 3,533.57 0.0M
2025-04-22 3,444.88 3,509.01 3,442.73 3,498.89 0.0M
2025-04-21 3,458.70 3,460.14 3,373.51 3,408.45 0.0M
2025-04-17 3,473.04 3,506.61 3,460.69 3,486.68 0.0M
2025-04-16 3,484.63 3,508.78 3,427.78 3,460.19 0.0M
2025-04-15 3,514.81 3,541.29 3,493.87 3,502.90 0.0M
2025-04-14 3,525.64 3,532.61 3,474.10 3,511.12 0.0M
2025-04-11 3,415.57 3,488.31 3,376.94 3,477.58 0.0M
2025-04-10 3,469.27 3,469.27 3,327.80 3,415.71 0.0M
2025-04-09 3,224.51 3,548.61 3,219.99 3,532.81 0.0M
2025-04-08 3,408.50 3,426.35 3,208.75 3,250.00 0.0M
2025-04-07 3,264.37 3,453.73 3,195.66 3,320.44 0.0M
2025-04-04 3,443.88 3,443.88 3,328.44 3,352.02 0.0M
2025-04-03 3,609.77 3,609.77 3,521.90 3,523.03 0.0M
2025-04-02 3,641.70 3,728.66 3,638.37 3,716.53 0.0M
2025-04-01 3,656.36 3,690.33 3,625.86 3,676.15 0.0M
2025-03-31 3,612.93 3,677.87 3,589.67 3,660.45 0.0M
2025-03-28 3,705.54 3,709.28 3,637.39 3,646.13 0.0M
2025-03-27 3,714.94 3,741.11 3,692.85 3,710.43 0.0M
2025-03-26 3,752.27 3,764.82 3,711.16 3,722.38 0.0M
2025-03-25 3,753.92 3,761.07 3,729.18 3,748.22 0.0M
2025-03-24 3,708.08 3,753.85 3,708.08 3,750.32 0.0M
2025-03-21 3,644.09 3,673.64 3,631.66 3,669.06 0.0M
2025-03-20 3,675.00 3,711.93 3,671.96 3,678.82 0.0M
2025-03-19 3,665.21 3,717.38 3,661.24 3,697.41 0.0M
2025-03-18 3,679.99 3,681.57 3,648.12 3,661.08 0.0M
2025-03-17 3,643.93 3,708.69 3,643.93 3,692.92 0.0M
2025-03-14 3,603.81 3,651.44 3,600.40 3,649.26 0.0M
2025-03-13 3,623.64 3,628.30 3,557.12 3,570.96 0.0M
2025-03-12 3,670.25 3,681.59 3,608.49 3,629.46 0.0M
2025-03-11 3,673.71 3,682.84 3,615.26 3,638.32 0.0M
2025-03-10 3,700.81 3,726.45 3,647.89 3,672.93 0.0M
2025-03-07 3,697.31 3,745.94 3,664.02 3,736.39 0.0M
2025-03-06 3,716.72 3,748.12 3,689.04 3,704.38 0.0M
2025-03-05 3,713.25 3,762.06 3,695.28 3,755.89 0.0M
2025-03-04 3,722.53 3,770.86 3,674.34 3,715.29 0.0M
2025-03-03 3,831.57 3,838.65 3,732.01 3,750.07 0.0M
2025-02-28 3,780.93 3,818.67 3,763.17 3,818.21 0.0M
2025-02-27 3,843.51 3,851.33 3,780.52 3,781.25 0.0M
2025-02-26 3,851.46 3,877.24 3,826.41 3,836.97 0.0M
2025-02-25 3,845.98 3,856.15 3,810.58 3,836.79 0.0M
2025-02-24 3,861.24 3,870.50 3,829.43 3,847.07 0.0M
2025-02-21 3,939.73 3,940.61 3,842.76 3,852.44 0.0M
2025-02-20 3,943.42 3,944.79 3,905.65 3,924.08 0.0M
2025-02-19 3,941.38 3,962.01 3,935.72 3,954.68 0.0M
2025-02-18 3,930.98 3,954.58 3,925.02 3,954.58 0.0M
2025-02-14 3,934.68 3,940.93 3,917.73 3,920.96 0.0M
2025-02-13 3,901.19 3,925.71 3,886.88 3,924.85 0.0M
2025-02-12 3,880.83 3,903.78 3,872.83 3,896.07 0.0M
2025-02-11 3,922.46 3,931.68 3,911.93 3,923.12 0.0M
2025-02-10 3,949.81 3,951.82 3,929.82 3,940.79 0.0M
2025-02-07 3,966.56 3,970.28 3,919.92 3,926.09 0.0M
2025-02-06 3,965.19 3,966.93 3,928.36 3,953.30 0.0M
2025-02-05 3,932.26 3,949.77 3,913.12 3,949.58 0.0M
2025-02-04 3,895.83 3,926.84 3,895.83 3,923.52 0.0M
2025-02-03 3,878.83 3,919.04 3,853.35 3,903.11 0.0M
2025-01-31 3,973.34 3,983.88 3,930.23 3,935.30 0.0M
2025-01-30 3,956.19 3,991.35 3,952.90 3,977.32 0.0M
2025-01-29 3,946.43 3,954.90 3,913.96 3,927.64 0.0M
2025-01-28 3,938.36 3,951.32 3,920.35 3,941.77 0.0M
2025-01-27 3,925.47 3,952.28 3,921.30 3,937.37 0.0M
2025-01-24 3,980.70 3,981.62 3,961.32 3,968.95 0.0M
2025-01-23 3,959.60 3,983.11 3,946.08 3,983.10 0.0M
2025-01-22 3,991.82 3,992.73 3,972.37 3,972.88 0.0M
2025-01-21 3,963.91 3,985.31 3,958.25 3,981.92 0.0M
2025-01-17 3,950.27 3,951.90 3,932.68 3,936.11 0.0M
2025-01-16 3,891.71 3,926.14 3,881.24 3,918.72 0.0M
2025-01-15 3,893.80 3,906.09 3,876.66 3,884.30 0.0M
2025-01-14 3,817.48 3,837.63 3,802.21 3,833.23 0.0M
2025-01-13 3,752.98 3,800.45 3,750.53 3,799.64 0.0M
2025-01-10 3,801.85 3,806.51 3,770.74 3,780.26 0.0M
2025-01-08 3,823.84 3,837.79 3,799.64 3,836.93 0.0M
2025-01-07 3,868.73 3,881.49 3,819.68 3,834.68 0.0M
2025-01-06 3,865.74 3,896.19 3,853.62 3,858.10 0.0M
2025-01-03 3,814.05 3,852.45 3,803.21 3,847.11 0.0M
2025-01-02 3,829.99 3,845.42 3,782.64 3,797.76 0.0M