DJ U.S. Thematic Short Size

DJTSSS
🏛️ usa →
4,595.41
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,541.83 4,542.97 4,541.01 4,542.95 0.0K
09:31 4,542.78 4,542.87 4,541.01 4,542.87 0.0K
09:32 4,543.63 4,544.92 4,543.63 4,544.39 0.0K
09:33 4,543.83 4,544.04 4,540.25 4,540.34 0.0K
09:34 4,540.91 4,541.15 4,540.29 4,540.89 0.0K
09:35 4,540.47 4,541.04 4,540.05 4,540.05 0.0K
09:36 4,539.98 4,539.98 4,538.11 4,539.53 0.0K
09:37 4,539.56 4,539.56 4,537.66 4,537.66 0.0K
09:38 4,537.50 4,538.86 4,537.50 4,538.86 0.0K
09:39 4,538.85 4,538.85 4,536.56 4,536.56 0.0K
09:40 4,536.74 4,536.86 4,535.68 4,536.86 0.0K
09:41 4,537.27 4,539.45 4,536.98 4,539.37 0.0K
09:42 4,538.73 4,538.73 4,537.56 4,538.17 0.0K
09:43 4,538.24 4,539.06 4,537.78 4,537.78 0.0K
09:44 4,537.93 4,538.55 4,537.43 4,538.55 0.0K
09:45 4,539.12 4,541.20 4,539.12 4,540.30 0.0K
09:46 4,540.33 4,541.56 4,540.33 4,541.56 0.0K
09:47 4,541.81 4,542.45 4,541.68 4,541.68 0.0K
09:48 4,541.81 4,542.23 4,541.81 4,542.06 0.0K
09:49 4,542.11 4,542.38 4,541.45 4,542.03 0.0K
09:50 4,542.19 4,542.19 4,541.51 4,541.51 0.0K
09:51 4,541.47 4,543.51 4,541.47 4,543.34 0.0K
09:52 4,543.31 4,543.38 4,542.62 4,542.62 0.0K
09:53 4,542.76 4,544.52 4,542.76 4,544.52 0.0K
09:54 4,544.56 4,545.35 4,544.30 4,545.26 0.0K
09:55 4,545.75 4,546.34 4,545.75 4,546.20 0.0K
09:56 4,546.35 4,547.30 4,546.31 4,547.24 0.0K
09:57 4,547.36 4,548.29 4,547.36 4,547.91 0.0K
09:58 4,547.82 4,547.82 4,547.19 4,547.30 0.0K
09:59 4,547.25 4,547.83 4,546.96 4,547.83 0.0K
10:00 4,547.12 4,547.12 4,544.16 4,544.41 0.0K
10:01 4,544.42 4,545.06 4,544.42 4,544.45 0.0K
10:02 4,544.45 4,545.36 4,544.45 4,545.27 0.0K
10:03 4,545.36 4,545.42 4,544.81 4,545.41 0.0K
10:04 4,545.59 4,546.05 4,545.59 4,546.05 0.0K
10:05 4,545.96 4,546.27 4,545.72 4,546.25 0.0K
10:06 4,546.26 4,546.55 4,546.26 4,546.32 0.0K
10:07 4,546.62 4,547.19 4,546.46 4,547.07 0.0K
10:08 4,547.20 4,547.72 4,547.07 4,547.64 0.0K
10:09 4,547.48 4,547.79 4,547.44 4,547.79 0.0K
10:10 4,547.82 4,548.25 4,547.82 4,548.18 0.0K
10:11 4,548.32 4,548.69 4,547.99 4,548.55 0.0K
10:12 4,548.42 4,548.92 4,548.04 4,548.04 0.0K
10:13 4,548.06 4,548.08 4,547.48 4,547.48 0.0K
10:14 4,547.48 4,547.48 4,546.85 4,547.16 0.0K
10:15 4,547.10 4,547.10 4,546.44 4,546.44 0.0K
10:16 4,546.59 4,546.88 4,545.76 4,545.76 0.0K
10:17 4,545.75 4,546.54 4,545.75 4,546.13 0.0K
10:18 4,546.39 4,546.65 4,546.26 4,546.48 0.0K
10:19 4,545.90 4,545.98 4,545.42 4,545.88 0.0K
10:20 4,545.95 4,546.79 4,545.95 4,546.62 0.0K
10:21 4,546.61 4,546.61 4,546.19 4,546.19 0.0K
10:22 4,545.92 4,546.11 4,545.37 4,546.11 0.0K
10:23 4,546.10 4,546.18 4,545.50 4,545.54 0.0K
10:24 4,545.60 4,545.60 4,544.60 4,544.60 0.0K
10:25 4,544.51 4,544.51 4,544.08 4,544.45 0.0K
10:26 4,544.52 4,545.13 4,544.52 4,544.65 0.0K
10:27 4,544.72 4,545.40 4,544.66 4,545.40 0.0K
10:28 4,545.30 4,546.60 4,545.30 4,546.30 0.0K
10:29 4,546.22 4,546.83 4,545.95 4,546.71 0.0K
10:30 4,546.40 4,546.52 4,546.05 4,546.25 0.0K
10:31 4,546.21 4,546.21 4,545.69 4,545.76 0.0K
10:32 4,546.14 4,546.18 4,545.96 4,545.99 0.0K
10:33 4,545.86 4,546.29 4,545.56 4,546.29 0.0K
10:34 4,546.36 4,546.91 4,546.36 4,546.84 0.0K
10:35 4,546.96 4,547.61 4,546.96 4,546.98 0.0K
10:36 4,547.16 4,547.69 4,547.16 4,547.22 0.0K
10:37 4,547.51 4,547.85 4,547.31 4,547.31 0.0K
10:38 4,547.24 4,547.65 4,546.80 4,547.65 0.0K
10:39 4,547.63 4,547.81 4,547.18 4,547.81 0.0K
10:40 4,548.01 4,548.37 4,547.98 4,548.35 0.0K
10:41 4,548.27 4,548.39 4,547.71 4,547.73 0.0K
10:42 4,547.81 4,548.34 4,547.73 4,548.30 0.0K
10:43 4,548.33 4,548.51 4,547.96 4,548.51 0.0K
10:44 4,548.57 4,548.82 4,548.36 4,548.70 0.0K
10:45 4,548.76 4,549.27 4,548.53 4,549.27 0.0K
10:46 4,549.24 4,549.53 4,549.10 4,549.32 0.0K
10:47 4,549.27 4,550.05 4,549.20 4,550.05 0.0K
10:48 4,550.12 4,550.56 4,550.12 4,550.32 0.0K
10:49 4,550.42 4,550.48 4,550.34 4,550.37 0.0K
10:50 4,550.40 4,550.80 4,550.14 4,550.58 0.0K
10:51 4,550.62 4,551.60 4,550.62 4,551.58 0.0K
10:52 4,551.55 4,552.02 4,551.55 4,552.02 0.0K
10:53 4,552.06 4,552.43 4,552.06 4,552.43 0.0K
10:54 4,552.58 4,552.58 4,552.22 4,552.35 0.0K
10:55 4,552.30 4,552.61 4,552.27 4,552.57 0.0K
10:56 4,552.73 4,552.84 4,552.55 4,552.62 0.0K
10:57 4,552.63 4,553.66 4,552.63 4,553.66 0.0K
10:58 4,553.64 4,553.64 4,553.29 4,553.53 0.0K
10:59 4,553.58 4,553.81 4,553.48 4,553.81 0.0K
11:00 4,553.68 4,554.19 4,553.60 4,554.19 0.0K
11:01 4,554.32 4,556.03 4,554.32 4,556.03 0.0K
11:02 4,555.89 4,555.89 4,555.39 4,555.39 0.0K
11:03 4,555.29 4,555.29 4,554.57 4,554.62 0.0K
11:04 4,554.80 4,554.80 4,554.26 4,554.27 0.0K
11:05 4,554.13 4,554.13 4,553.34 4,553.34 0.0K
11:06 4,553.49 4,554.45 4,553.49 4,554.45 0.0K
11:07 4,554.46 4,554.61 4,554.06 4,554.48 0.0K
11:08 4,554.49 4,554.54 4,553.95 4,554.25 0.0K
11:09 4,554.38 4,555.10 4,554.38 4,555.06 0.0K
11:10 4,554.97 4,555.55 4,554.89 4,555.54 0.0K
11:11 4,555.55 4,555.57 4,554.31 4,554.31 0.0K
11:12 4,554.53 4,554.60 4,554.30 4,554.30 0.0K
11:13 4,554.23 4,554.70 4,553.96 4,554.70 0.0K
11:14 4,554.69 4,554.69 4,553.70 4,553.70 0.0K
11:15 4,553.71 4,553.71 4,553.35 4,553.63 0.0K
11:16 4,553.52 4,553.83 4,553.35 4,553.82 0.0K
11:17 4,553.76 4,553.76 4,553.14 4,553.43 0.0K
11:18 4,553.49 4,553.54 4,553.37 4,553.54 0.0K
11:19 4,553.73 4,554.75 4,553.73 4,554.75 0.0K
11:20 4,554.79 4,555.83 4,554.76 4,555.77 0.0K
11:21 4,555.60 4,556.07 4,555.54 4,556.07 0.0K
11:22 4,556.07 4,556.08 4,555.49 4,555.49 0.0K
11:23 4,555.27 4,555.27 4,554.53 4,554.53 0.0K
11:24 4,554.45 4,554.48 4,553.92 4,554.12 0.0K
11:25 4,554.03 4,554.03 4,553.16 4,553.46 0.0K
11:26 4,553.47 4,553.68 4,553.14 4,553.19 0.0K
11:27 4,553.27 4,553.69 4,553.24 4,553.57 0.0K
11:28 4,553.55 4,553.65 4,553.44 4,553.57 0.0K
11:29 4,553.76 4,554.11 4,553.42 4,553.63 0.0K
11:30 4,553.56 4,553.76 4,553.21 4,553.60 0.0K
11:31 4,553.46 4,554.51 4,553.41 4,554.51 0.0K
11:32 4,554.54 4,554.84 4,554.43 4,554.84 0.0K
11:33 4,554.94 4,555.43 4,554.94 4,555.18 0.0K
11:34 4,555.12 4,555.12 4,554.56 4,554.69 0.0K
11:35 4,554.64 4,555.28 4,554.34 4,554.34 0.0K
11:36 4,554.26 4,554.64 4,553.86 4,553.86 0.0K
11:37 4,553.81 4,553.81 4,553.45 4,553.71 0.0K
11:38 4,553.71 4,554.00 4,553.55 4,554.00 0.0K
11:39 4,554.11 4,554.26 4,553.84 4,553.89 0.0K
11:40 4,553.84 4,553.84 4,553.01 4,553.13 0.0K
11:41 4,553.16 4,553.85 4,553.16 4,553.85 0.0K
11:42 4,553.98 4,554.12 4,553.79 4,553.79 0.0K
11:43 4,553.84 4,554.09 4,553.61 4,553.81 0.0K
11:44 4,553.84 4,553.92 4,553.26 4,553.26 0.0K
11:45 4,553.22 4,553.22 4,552.52 4,552.63 0.0K
11:46 4,552.71 4,552.89 4,552.39 4,552.48 0.0K
11:47 4,552.48 4,552.48 4,551.45 4,551.62 0.0K
11:48 4,551.92 4,552.15 4,551.75 4,551.75 0.0K
11:49 4,551.66 4,551.72 4,551.46 4,551.66 0.0K
11:50 4,551.62 4,552.13 4,551.62 4,551.76 0.0K
11:51 4,551.73 4,551.73 4,551.29 4,551.36 0.0K
11:52 4,551.25 4,551.33 4,550.69 4,550.69 0.0K
11:53 4,550.52 4,551.03 4,550.48 4,550.86 0.0K
11:54 4,550.75 4,551.23 4,550.65 4,551.23 0.0K
11:55 4,551.15 4,551.50 4,550.88 4,550.88 0.0K
11:56 4,550.88 4,550.88 4,550.73 4,550.79 0.0K
11:57 4,550.84 4,551.29 4,550.75 4,550.76 0.0K
11:58 4,550.98 4,551.33 4,550.98 4,551.10 0.0K
11:59 4,551.11 4,551.78 4,551.08 4,551.76 0.0K
12:00 4,551.82 4,552.35 4,551.69 4,552.35 0.0K
12:01 4,552.44 4,553.00 4,552.44 4,552.73 0.0K
12:02 4,552.53 4,552.53 4,551.84 4,551.84 0.0K
12:03 4,551.66 4,552.91 4,551.60 4,552.91 0.0K
12:04 4,552.89 4,553.51 4,552.74 4,553.47 0.0K
12:05 4,553.49 4,553.89 4,552.95 4,552.95 0.0K
12:06 4,553.10 4,553.19 4,553.01 4,553.01 0.0K
12:07 4,553.00 4,553.17 4,552.46 4,552.92 0.0K
12:08 4,553.01 4,553.01 4,552.76 4,552.81 0.0K
12:09 4,552.58 4,552.80 4,552.39 4,552.80 0.0K
12:10 4,552.72 4,552.72 4,552.16 4,552.35 0.0K
12:11 4,552.56 4,552.77 4,551.89 4,551.89 0.0K
12:12 4,551.77 4,552.18 4,551.64 4,552.18 0.0K
12:13 4,552.14 4,553.17 4,552.14 4,552.95 0.0K
12:14 4,553.05 4,553.07 4,551.84 4,551.84 0.0K
12:15 4,551.52 4,551.77 4,551.31 4,551.76 0.0K
12:16 4,551.70 4,552.09 4,551.49 4,551.85 0.0K
12:17 4,551.92 4,552.88 4,551.70 4,552.76 0.0K
12:18 4,552.34 4,552.61 4,552.31 4,552.31 0.0K
12:19 4,552.22 4,552.22 4,551.06 4,551.06 0.0K
12:20 4,551.26 4,552.44 4,551.26 4,552.44 0.0K
12:21 4,552.66 4,552.72 4,551.57 4,551.57 0.0K
12:22 4,551.63 4,552.17 4,551.63 4,551.70 0.0K
12:23 4,551.66 4,551.66 4,550.87 4,550.88 0.0K
12:24 4,551.00 4,552.44 4,550.98 4,552.44 0.0K
12:25 4,552.43 4,553.35 4,552.43 4,553.35 0.0K
12:26 4,553.53 4,553.92 4,553.53 4,553.83 0.0K
12:27 4,553.77 4,554.26 4,553.31 4,554.26 0.0K
12:28 4,554.33 4,554.60 4,554.26 4,554.34 0.0K
12:29 4,554.44 4,554.74 4,553.89 4,553.89 0.0K
12:30 4,553.86 4,553.86 4,553.25 4,553.40 0.0K
12:31 4,553.35 4,553.55 4,553.11 4,553.11 0.0K
12:32 4,553.08 4,553.08 4,551.74 4,551.83 0.0K
12:33 4,551.83 4,552.49 4,551.66 4,552.49 0.0K
12:34 4,552.35 4,552.44 4,551.76 4,552.17 0.0K
12:35 4,551.94 4,552.36 4,551.88 4,552.28 0.0K
12:36 4,552.14 4,552.55 4,552.07 4,552.27 0.0K
12:37 4,552.06 4,552.20 4,552.02 4,552.13 0.0K
12:38 4,552.30 4,553.51 4,552.30 4,553.34 0.0K
12:39 4,553.37 4,554.46 4,553.37 4,554.37 0.0K
12:40 4,554.40 4,554.64 4,553.96 4,554.14 0.0K
12:41 4,554.13 4,554.13 4,553.13 4,553.21 0.0K
12:42 4,553.27 4,554.32 4,553.25 4,554.32 0.0K
12:43 4,554.31 4,554.65 4,554.28 4,554.28 0.0K
12:44 4,554.26 4,554.54 4,554.11 4,554.43 0.0K
12:45 4,554.49 4,554.95 4,554.47 4,554.95 0.0K
12:46 4,554.96 4,555.63 4,554.90 4,555.63 0.0K
12:47 4,555.56 4,556.46 4,555.56 4,556.46 0.0K
12:48 4,556.45 4,558.14 4,556.45 4,558.14 0.0K
12:49 4,558.12 4,558.13 4,557.86 4,557.86 0.0K
12:50 4,557.91 4,558.15 4,557.85 4,557.95 0.0K
12:51 4,557.81 4,557.81 4,557.37 4,557.71 0.0K
12:52 4,557.64 4,557.70 4,557.27 4,557.27 0.0K
12:53 4,557.26 4,557.82 4,557.26 4,557.55 0.0K
12:54 4,557.40 4,557.44 4,557.13 4,557.15 0.0K
12:55 4,557.08 4,557.10 4,556.85 4,557.10 0.0K
12:56 4,557.17 4,557.88 4,557.05 4,557.88 0.0K
12:57 4,557.80 4,557.80 4,557.37 4,557.76 0.0K
12:58 4,557.85 4,558.32 4,557.36 4,558.28 0.0K
12:59 4,558.27 4,559.16 4,558.26 4,559.16 0.0K
13:00 4,559.25 4,559.72 4,559.17 4,559.72 0.0K
13:01 4,559.82 4,560.31 4,559.82 4,560.31 0.0K
13:02 4,560.30 4,560.30 4,559.85 4,559.85 0.0K
13:03 4,559.88 4,560.29 4,559.88 4,559.97 0.0K
13:04 4,559.84 4,560.40 4,559.83 4,560.35 0.0K
13:05 4,560.32 4,560.32 4,559.90 4,559.91 0.0K
13:06 4,560.04 4,560.07 4,559.63 4,560.07 0.0K
13:07 4,560.14 4,560.20 4,559.50 4,559.51 0.0K
13:08 4,559.36 4,559.54 4,559.22 4,559.28 0.0K
13:09 4,559.32 4,559.77 4,559.29 4,559.77 0.0K
13:10 4,559.80 4,560.10 4,559.66 4,559.88 0.0K
13:11 4,559.87 4,560.03 4,559.82 4,559.97 0.0K
13:12 4,560.08 4,560.08 4,559.71 4,559.81 0.0K
13:13 4,559.83 4,560.01 4,559.83 4,559.91 0.0K
13:14 4,559.99 4,559.99 4,559.45 4,559.61 0.0K
13:15 4,559.51 4,559.63 4,559.31 4,559.63 0.0K
13:16 4,559.80 4,560.41 4,559.71 4,560.41 0.0K
13:17 4,560.36 4,560.75 4,560.36 4,560.68 0.0K
13:18 4,560.55 4,561.14 4,560.55 4,561.02 0.0K
13:19 4,560.94 4,560.94 4,559.71 4,559.71 0.0K
13:20 4,559.66 4,559.66 4,558.97 4,559.51 0.0K
13:21 4,559.63 4,560.53 4,559.63 4,560.42 0.0K
13:22 4,560.33 4,560.52 4,560.23 4,560.52 0.0K
13:23 4,560.56 4,561.21 4,560.56 4,560.70 0.0K
13:24 4,560.58 4,560.62 4,560.20 4,560.20 0.0K
13:25 4,560.24 4,560.47 4,559.95 4,560.47 0.0K
13:26 4,560.57 4,560.68 4,560.31 4,560.68 0.0K
13:27 4,560.63 4,560.82 4,560.57 4,560.59 0.0K
13:28 4,560.60 4,560.81 4,560.53 4,560.77 0.0K
13:29 4,560.76 4,561.35 4,560.76 4,561.35 0.0K
13:30 4,561.37 4,561.98 4,561.37 4,561.98 0.0K
13:31 4,562.12 4,562.28 4,562.12 4,562.20 0.0K
13:32 4,562.14 4,562.55 4,562.08 4,562.55 0.0K
13:33 4,562.47 4,562.62 4,561.94 4,561.94 0.0K
13:34 4,562.03 4,562.28 4,561.67 4,561.67 0.0K
13:35 4,561.48 4,561.48 4,560.75 4,560.75 0.0K
13:36 4,560.74 4,560.81 4,560.40 4,560.81 0.0K
13:37 4,560.88 4,561.91 4,560.88 4,561.77 0.0K
13:38 4,561.65 4,561.81 4,561.54 4,561.69 0.0K
13:39 4,561.79 4,562.18 4,561.55 4,562.18 0.0K
13:40 4,562.24 4,562.24 4,561.78 4,561.78 0.0K
13:41 4,561.74 4,562.16 4,561.69 4,562.16 0.0K
13:42 4,562.20 4,562.27 4,561.92 4,561.92 0.0K
13:43 4,561.99 4,562.41 4,561.55 4,562.21 0.0K
13:44 4,562.31 4,562.31 4,561.96 4,562.25 0.0K
13:45 4,562.34 4,562.41 4,562.13 4,562.14 0.0K
13:46 4,562.10 4,562.15 4,561.91 4,561.91 0.0K
13:47 4,561.78 4,561.89 4,561.46 4,561.46 0.0K
13:48 4,561.51 4,561.95 4,561.32 4,561.95 0.0K
13:49 4,561.95 4,561.95 4,561.64 4,561.78 0.0K
13:50 4,561.76 4,561.76 4,561.04 4,561.07 0.0K
13:51 4,561.14 4,561.21 4,561.00 4,561.01 0.0K
13:52 4,561.00 4,561.05 4,560.40 4,560.40 0.0K
13:53 4,560.50 4,560.80 4,560.50 4,560.71 0.0K
13:54 4,560.68 4,560.90 4,560.28 4,560.28 0.0K
13:55 4,560.27 4,560.40 4,560.12 4,560.40 0.0K
13:56 4,560.43 4,560.67 4,560.08 4,560.08 0.0K
13:57 4,560.24 4,560.35 4,559.99 4,560.09 0.0K
13:58 4,560.04 4,560.04 4,559.73 4,559.73 0.0K
13:59 4,559.79 4,559.85 4,559.33 4,559.33 0.0K
14:00 4,559.36 4,559.91 4,559.36 4,559.91 0.0K
14:01 4,559.91 4,559.91 4,559.25 4,559.46 0.0K
14:02 4,559.38 4,559.38 4,558.95 4,559.23 0.0K
14:03 4,559.27 4,559.27 4,558.12 4,558.13 0.0K
14:04 4,558.19 4,558.19 4,557.16 4,557.16 0.0K
14:05 4,557.08 4,557.35 4,557.08 4,557.34 0.0K
14:06 4,557.29 4,557.29 4,556.82 4,556.82 0.0K
14:07 4,556.58 4,556.80 4,556.50 4,556.64 0.0K
14:08 4,556.51 4,556.59 4,556.18 4,556.21 0.0K
14:09 4,556.02 4,556.17 4,555.63 4,556.17 0.0K
14:10 4,556.34 4,557.03 4,556.34 4,557.03 0.0K
14:11 4,557.13 4,557.78 4,557.13 4,557.72 0.0K
14:12 4,557.59 4,557.59 4,557.33 4,557.42 0.0K
14:13 4,557.47 4,557.88 4,557.36 4,557.88 0.0K
14:14 4,557.83 4,558.32 4,557.82 4,558.31 0.0K
14:15 4,558.29 4,558.29 4,557.81 4,557.81 0.0K
14:16 4,557.98 4,558.06 4,557.84 4,558.06 0.0K
14:17 4,558.10 4,558.38 4,558.10 4,558.28 0.0K
14:18 4,558.39 4,558.87 4,558.39 4,558.67 0.0K
14:19 4,558.84 4,558.84 4,558.40 4,558.48 0.0K
14:20 4,558.49 4,558.66 4,558.10 4,558.66 0.0K
14:21 4,558.78 4,558.83 4,558.52 4,558.81 0.0K
14:22 4,558.92 4,559.38 4,558.92 4,559.29 0.0K
14:23 4,559.39 4,560.27 4,559.37 4,560.27 0.0K
14:24 4,560.27 4,560.48 4,560.21 4,560.30 0.0K
14:25 4,560.35 4,560.37 4,560.05 4,560.15 0.0K
14:26 4,560.15 4,560.19 4,559.84 4,559.92 0.0K
14:27 4,559.85 4,559.85 4,559.39 4,559.64 0.0K
14:28 4,559.62 4,560.15 4,559.58 4,560.00 0.0K
14:29 4,559.97 4,559.97 4,559.83 4,559.83 0.0K
14:30 4,559.68 4,559.93 4,559.62 4,559.93 0.0K
14:31 4,559.91 4,560.20 4,559.91 4,559.96 0.0K
14:32 4,559.99 4,559.99 4,559.28 4,559.40 0.0K
14:33 4,559.39 4,559.42 4,558.84 4,558.84 0.0K
14:34 4,558.85 4,559.02 4,558.69 4,559.02 0.0K
14:35 4,559.21 4,560.19 4,559.21 4,560.19 0.0K
14:36 4,560.24 4,560.61 4,560.24 4,560.61 0.0K
14:37 4,560.52 4,560.56 4,560.38 4,560.44 0.0K
14:38 4,560.48 4,560.48 4,560.10 4,560.30 0.0K
14:39 4,560.41 4,560.48 4,560.26 4,560.27 0.0K
14:40 4,560.18 4,560.32 4,559.72 4,559.72 0.0K
14:41 4,559.74 4,560.21 4,559.62 4,560.21 0.0K
14:42 4,560.22 4,560.98 4,560.22 4,560.98 0.0K
14:43 4,561.04 4,561.04 4,560.20 4,560.34 0.0K
14:44 4,560.42 4,560.81 4,560.36 4,560.81 0.0K
14:45 4,560.86 4,561.00 4,560.68 4,560.89 0.0K
14:46 4,560.83 4,560.83 4,560.21 4,560.43 0.0K
14:47 4,560.35 4,560.45 4,560.07 4,560.45 0.0K
14:48 4,560.46 4,560.51 4,560.21 4,560.51 0.0K
14:49 4,560.48 4,560.56 4,560.09 4,560.30 0.0K
14:50 4,560.45 4,560.95 4,560.45 4,560.83 0.0K
14:51 4,560.88 4,561.45 4,560.85 4,561.45 0.0K
14:52 4,561.35 4,561.63 4,561.35 4,561.63 0.0K
14:53 4,561.78 4,562.02 4,561.78 4,561.96 0.0K
14:54 4,562.10 4,562.36 4,562.10 4,562.21 0.0K
14:55 4,562.26 4,562.71 4,562.26 4,562.71 0.0K
14:56 4,562.63 4,562.79 4,562.44 4,562.79 0.0K
14:57 4,562.81 4,562.98 4,562.69 4,562.92 0.0K
14:58 4,562.88 4,562.88 4,562.47 4,562.48 0.0K
14:59 4,562.60 4,562.96 4,562.56 4,562.56 0.0K
15:00 4,562.59 4,563.32 4,562.59 4,563.09 0.0K
15:01 4,563.13 4,563.13 4,561.97 4,562.01 0.0K
15:02 4,562.03 4,562.43 4,561.96 4,562.43 0.0K
15:03 4,562.66 4,563.32 4,562.66 4,563.23 0.0K
15:04 4,563.31 4,563.39 4,563.08 4,563.20 0.0K
15:05 4,563.14 4,563.14 4,562.54 4,562.84 0.0K
15:06 4,562.83 4,563.23 4,562.72 4,563.15 0.0K
15:07 4,563.13 4,563.80 4,563.13 4,563.79 0.0K
15:08 4,563.80 4,563.81 4,563.49 4,563.53 0.0K
15:09 4,563.56 4,563.75 4,563.33 4,563.33 0.0K
15:10 4,563.29 4,563.78 4,563.29 4,563.78 0.0K
15:11 4,563.84 4,564.28 4,563.84 4,563.98 0.0K
15:12 4,563.92 4,564.65 4,563.92 4,564.56 0.0K
15:13 4,564.50 4,564.52 4,564.01 4,564.01 0.0K
15:14 4,564.01 4,564.06 4,563.77 4,563.97 0.0K
15:15 4,563.99 4,564.08 4,563.66 4,564.08 0.0K
15:16 4,564.05 4,564.05 4,562.47 4,562.54 0.0K
15:17 4,562.59 4,563.43 4,562.59 4,563.41 0.0K
15:18 4,563.42 4,563.82 4,563.30 4,563.79 0.0K
15:19 4,563.85 4,563.85 4,563.48 4,563.70 0.0K
15:20 4,563.79 4,564.07 4,563.79 4,563.85 0.0K
15:21 4,563.74 4,564.23 4,563.74 4,564.23 0.0K
15:22 4,564.21 4,564.52 4,564.00 4,564.44 0.0K
15:23 4,564.37 4,564.37 4,563.86 4,563.91 0.0K
15:24 4,564.02 4,564.40 4,564.02 4,564.34 0.0K
15:25 4,564.23 4,564.55 4,564.17 4,564.42 0.0K
15:26 4,564.41 4,565.09 4,564.41 4,564.94 0.0K
15:27 4,564.99 4,565.11 4,564.32 4,564.32 0.0K
15:28 4,564.23 4,564.23 4,563.80 4,563.80 0.0K
15:29 4,563.74 4,563.79 4,563.53 4,563.61 0.0K
15:30 4,563.42 4,563.80 4,563.15 4,563.80 0.0K
15:31 4,563.79 4,564.38 4,563.79 4,564.38 0.0K
15:32 4,564.42 4,564.51 4,564.27 4,564.50 0.0K
15:33 4,564.43 4,564.46 4,564.16 4,564.46 0.0K
15:34 4,564.47 4,564.47 4,564.05 4,564.10 0.0K
15:35 4,563.87 4,563.87 4,563.24 4,563.59 0.0K
15:36 4,563.83 4,564.26 4,563.83 4,563.94 0.0K
15:37 4,563.85 4,563.85 4,563.52 4,563.60 0.0K
15:38 4,563.69 4,563.98 4,563.69 4,563.72 0.0K
15:39 4,563.71 4,565.41 4,563.71 4,565.41 0.0K
15:40 4,565.65 4,565.91 4,563.88 4,563.88 0.0K
15:41 4,563.63 4,564.20 4,563.23 4,563.81 0.0K
15:42 4,563.72 4,563.95 4,563.72 4,563.81 0.0K
15:43 4,563.76 4,564.00 4,563.70 4,564.00 0.0K
15:44 4,563.81 4,563.81 4,563.30 4,563.62 0.0K
15:45 4,563.74 4,564.42 4,563.74 4,564.32 0.0K
15:46 4,564.08 4,564.31 4,563.70 4,563.74 0.0K
15:47 4,563.73 4,564.10 4,563.62 4,563.86 0.0K
15:48 4,563.92 4,564.53 4,563.92 4,564.15 0.0K
15:49 4,564.13 4,564.95 4,564.03 4,564.95 0.0K
15:50 4,564.69 4,564.69 4,563.77 4,564.35 0.0K
15:51 4,564.49 4,566.15 4,564.49 4,565.99 0.0K
15:52 4,565.95 4,565.95 4,565.28 4,565.45 0.0K
15:53 4,565.28 4,566.10 4,565.10 4,565.43 0.0K
15:54 4,565.28 4,565.28 4,564.36 4,565.14 0.0K
15:55 4,563.91 4,563.91 4,562.08 4,563.36 0.0K
15:56 4,563.53 4,564.50 4,563.28 4,563.28 0.0K
15:57 4,563.15 4,563.36 4,562.62 4,563.36 0.0K
15:58 4,563.05 4,563.05 4,561.45 4,561.45 0.0K
15:59 4,561.44 4,561.63 4,559.40 4,559.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 4,591.51 4,598.31 4,575.20 4,595.41 0.0M
2025-10-01 4,567.48 4,595.72 4,564.93 4,590.89 0.0M
2025-09-30 4,562.86 4,580.17 4,548.69 4,578.65 0.0M
2025-09-29 4,572.72 4,573.05 4,554.08 4,564.64 0.0M
2025-09-26 4,535.32 4,559.28 4,532.80 4,556.51 0.0M
2025-09-25 4,529.15 4,532.53 4,501.23 4,520.63 0.0M
2025-09-24 4,559.77 4,564.30 4,538.97 4,541.58 0.0M
2025-09-23 4,559.99 4,583.63 4,550.63 4,558.42 0.0M
2025-09-22 4,541.83 4,565.91 4,535.68 4,564.40 0.0M
2025-09-20 4,558.85 4,561.74 4,534.38 4,552.95 0.0M
2025-09-19 4,558.85 4,561.74 4,534.38 4,552.93 0.0M
2025-09-18 4,537.97 4,563.05 4,532.64 4,547.92 0.0M
2025-09-17 4,519.50 4,554.05 4,496.14 4,524.69 0.0M
2025-09-16 4,526.89 4,530.97 4,504.84 4,513.00 0.0M
2025-09-15 4,534.51 4,540.44 4,517.14 4,522.25 0.0M
2025-09-12 4,549.76 4,555.35 4,526.83 4,528.11 0.0M
2025-09-11 4,512.57 4,561.43 4,510.87 4,558.13 0.0M
2025-09-10 4,505.03 4,517.30 4,489.67 4,500.33 0.0M
2025-09-09 4,496.11 4,504.12 4,486.15 4,498.96 0.0M
2025-09-08 4,496.37 4,500.20 4,476.75 4,498.94 0.0M
2025-09-05 4,513.92 4,529.01 4,472.42 4,496.33 0.0M
2025-09-04 4,476.01 4,502.13 4,465.60 4,501.64 0.0M
2025-09-03 4,479.99 4,485.04 4,452.10 4,472.63 0.0M
2025-09-02 4,473.48 4,484.25 4,456.96 4,484.25 0.0M
2025-08-29 4,522.66 4,529.47 4,499.77 4,513.46 0.0M
2025-08-28 4,523.99 4,527.99 4,507.80 4,524.34 0.0M
2025-08-27 4,504.92 4,523.55 4,503.62 4,518.67 0.0M
2025-08-26 4,488.86 4,512.14 4,488.30 4,509.11 0.0M
2025-08-25 4,520.46 4,522.63 4,491.74 4,492.37 0.0M
2025-08-22 4,481.74 4,539.20 4,481.74 4,525.61 0.0M
2025-08-21 4,463.13 4,473.59 4,450.58 4,461.44 0.0M
2025-08-20 4,477.66 4,485.60 4,457.82 4,477.74 0.0M
2025-08-19 4,467.25 4,493.83 4,464.05 4,475.13 0.0M
2025-08-18 4,462.69 4,473.99 4,461.84 4,465.98 0.0M
2025-08-15 4,487.36 4,487.36 4,462.81 4,466.91 0.0M
2025-08-14 4,469.50 4,480.16 4,457.71 4,477.06 0.0M
2025-08-13 4,472.46 4,493.70 4,460.09 4,491.63 0.0M
2025-08-12 4,425.34 4,457.39 4,423.20 4,456.73 0.0M
2025-08-11 4,423.71 4,436.13 4,403.28 4,409.04 0.0M
2025-08-08 4,413.76 4,431.35 4,412.37 4,420.02 0.0M
2025-08-07 4,421.82 4,429.63 4,385.85 4,400.97 0.0M
2025-08-06 4,399.21 4,410.03 4,382.91 4,401.66 0.0M
2025-08-05 4,411.58 4,416.59 4,381.05 4,393.29 0.0M
2025-08-04 4,368.37 4,405.47 4,367.36 4,404.85 0.0M
2025-08-01 4,365.04 4,367.29 4,320.55 4,351.64 0.0M
2025-07-31 4,421.59 4,440.94 4,383.75 4,391.66 0.0M
2025-07-30 4,453.68 4,462.88 4,412.86 4,431.64 0.0M
2025-07-29 4,466.49 4,466.49 4,444.26 4,452.69 0.0M
2025-07-28 4,478.97 4,480.34 4,453.77 4,460.88 0.0M
2025-07-25 4,460.88 4,480.55 4,454.14 4,477.83 0.0M
2025-07-24 4,461.26 4,474.37 4,453.51 4,453.51 0.0M
2025-07-23 4,445.98 4,466.10 4,442.30 4,465.16 0.0M
2025-07-22 4,404.62 4,436.08 4,404.62 4,432.27 0.0M
2025-07-21 4,416.90 4,432.97 4,403.34 4,403.38 0.0M
2025-07-18 4,421.40 4,422.25 4,396.91 4,406.68 0.0M
2025-07-17 4,381.05 4,412.68 4,380.80 4,408.48 0.0M
2025-07-16 4,381.13 4,390.38 4,339.21 4,386.20 0.0M
2025-07-15 4,424.43 4,428.05 4,371.97 4,372.81 0.0M
2025-07-14 4,405.17 4,423.53 4,398.09 4,421.68 0.0M
2025-07-11 4,414.33 4,417.98 4,402.19 4,411.01 0.0M
2025-07-10 4,425.45 4,450.14 4,417.48 4,438.88 0.0M
2025-07-09 4,423.61 4,426.73 4,402.19 4,423.91 0.0M
2025-07-08 4,408.13 4,422.69 4,404.24 4,410.87 0.0M
2025-07-07 4,428.16 4,432.37 4,385.55 4,408.58 0.0M
2025-07-03 4,419.47 4,444.85 4,418.21 4,439.12 0.0M
2025-07-02 4,396.56 4,410.45 4,387.81 4,410.34 0.0M
2025-07-01 4,364.19 4,410.98 4,364.19 4,401.82 0.0M
2025-06-30 4,356.30 4,378.71 4,351.44 4,374.34 0.0M
2025-06-27 4,331.67 4,368.60 4,329.53 4,348.41 0.0M
2025-06-26 4,304.71 4,327.72 4,300.99 4,323.99 0.0M
2025-06-25 4,316.77 4,316.77 4,287.99 4,290.84 0.0M
2025-06-24 4,297.99 4,327.43 4,291.84 4,319.37 0.0M
2025-06-23 4,236.19 4,280.25 4,220.10 4,278.06 0.0M
2025-06-20 4,247.26 4,256.20 4,223.39 4,233.08 0.0M
2025-06-18 4,237.27 4,254.57 4,225.60 4,229.10 0.0M
2025-06-17 4,260.42 4,269.51 4,229.52 4,234.49 0.0M
2025-06-16 4,267.62 4,294.98 4,264.65 4,272.62 0.0M
2025-06-13 4,258.36 4,282.33 4,236.24 4,246.20 0.0M
2025-06-12 4,268.15 4,294.22 4,263.49 4,294.20 0.0M
2025-06-11 4,291.69 4,296.62 4,264.96 4,278.71 0.0M
2025-06-10 4,273.19 4,290.08 4,268.80 4,287.04 0.0M
2025-06-09 4,275.01 4,285.92 4,258.64 4,267.68 0.0M
2025-06-06 4,267.55 4,283.11 4,258.96 4,272.67 0.0M
2025-06-05 4,261.31 4,268.33 4,230.79 4,241.45 0.0M
2025-06-04 4,260.95 4,270.33 4,251.34 4,251.34 0.0M
2025-06-03 4,229.70 4,259.80 4,218.03 4,255.95 0.0M
2025-06-02 4,206.48 4,233.91 4,177.49 4,233.56 0.0M
2025-05-30 4,203.30 4,230.03 4,179.76 4,221.08 0.0M
2025-05-29 4,219.29 4,219.68 4,180.81 4,212.67 0.0M
2025-05-28 4,234.51 4,239.32 4,196.90 4,202.37 0.0M
2025-05-27 4,195.67 4,235.97 4,188.40 4,233.08 0.0M
2025-05-23 4,136.85 4,174.11 4,134.56 4,161.21 0.0M
2025-05-22 4,175.27 4,196.24 4,156.75 4,173.08 0.0M
2025-05-21 4,232.66 4,242.28 4,177.62 4,183.09 0.0M
2025-05-20 4,262.16 4,272.57 4,245.71 4,262.25 0.0M
2025-05-19 4,231.29 4,276.84 4,227.12 4,273.68 0.0M
2025-05-17 4,235.18 4,265.18 4,265.18 4,265.18 0.0M
2025-05-16 4,235.18 4,265.30 4,221.95 4,265.18 0.0M
2025-05-15 4,180.00 4,229.68 4,179.52 4,228.17 0.0M
2025-05-14 4,206.06 4,207.34 4,177.19 4,186.80 0.0M
2025-05-13 4,201.29 4,226.30 4,194.94 4,207.62 0.0M
2025-05-12 4,187.82 4,200.81 4,170.65 4,199.97 0.0M
2025-05-09 4,115.11 4,118.58 4,091.32 4,101.14 0.0M
2025-05-08 4,104.08 4,146.11 4,092.54 4,106.30 0.0M
2025-05-07 4,068.92 4,096.46 4,057.73 4,083.12 0.0M
2025-05-06 4,062.48 4,091.33 4,050.06 4,064.29 0.0M
2025-05-05 4,089.40 4,116.31 4,078.71 4,094.32 0.0M
2025-05-02 4,082.76 4,115.67 4,081.30 4,107.62 0.0M
2025-05-01 4,043.71 4,072.43 4,026.99 4,038.31 0.0M
2025-04-30 3,981.02 4,042.76 3,940.43 4,033.88 0.0M
2025-04-29 3,977.98 4,025.14 3,976.60 4,017.44 0.0M
2025-04-28 3,984.07 4,004.94 3,954.03 3,989.92 0.0M
2025-04-25 3,969.59 3,980.07 3,940.82 3,978.04 0.0M
2025-04-24 3,913.73 3,980.09 3,902.99 3,975.32 0.0M
2025-04-23 3,931.65 3,981.62 3,895.76 3,909.42 0.0M
2025-04-22 3,818.89 3,878.43 3,812.55 3,868.01 0.0M
2025-04-21 3,833.41 3,836.33 3,738.80 3,781.14 0.0M
2025-04-17 3,851.81 3,893.49 3,841.44 3,860.36 0.0M
2025-04-16 3,877.12 3,902.89 3,811.18 3,840.52 0.0M
2025-04-15 3,909.73 3,936.53 3,892.85 3,896.32 0.0M
2025-04-14 3,907.72 3,927.01 3,868.02 3,904.26 0.0M
2025-04-11 3,796.66 3,874.86 3,763.40 3,860.52 0.0M
2025-04-10 3,857.31 3,857.44 3,702.93 3,806.12 0.0M
2025-04-09 3,605.52 3,941.28 3,586.48 3,923.63 0.0M
2025-04-08 3,781.78 3,813.07 3,584.86 3,637.24 0.0M
2025-04-07 3,621.90 3,816.75 3,548.56 3,688.71 0.0M
2025-04-04 3,871.23 3,871.23 3,708.42 3,712.43 0.0M
2025-04-03 4,024.77 4,034.54 3,946.07 3,948.82 0.0M
2025-04-02 4,062.56 4,135.02 4,061.41 4,123.83 0.0M
2025-04-01 4,078.36 4,104.52 4,044.40 4,094.95 0.0M
2025-03-31 4,026.10 4,102.87 4,010.75 4,086.68 0.0M
2025-03-28 4,112.75 4,114.42 4,047.90 4,053.46 0.0M
2025-03-27 4,125.74 4,147.81 4,104.38 4,118.39 0.0M
2025-03-26 4,160.05 4,173.68 4,124.36 4,136.84 0.0M
2025-03-25 4,164.37 4,167.26 4,138.65 4,154.16 0.0M
2025-03-24 4,131.88 4,165.36 4,131.21 4,160.36 0.0M
2025-03-21 4,082.68 4,100.82 4,057.93 4,096.12 0.0M
2025-03-20 4,104.25 4,141.74 4,098.33 4,116.95 0.0M
2025-03-19 4,094.38 4,147.81 4,091.55 4,125.43 0.0M
2025-03-18 4,111.30 4,112.38 4,074.73 4,089.74 0.0M
2025-03-17 4,066.89 4,136.14 4,066.89 4,119.70 0.0M
2025-03-14 4,021.56 4,073.28 4,014.90 4,068.80 0.0M
2025-03-13 4,031.16 4,043.91 3,981.11 3,994.00 0.0M
2025-03-12 4,058.77 4,069.21 4,005.72 4,035.28 0.0M
2025-03-11 4,071.18 4,073.87 4,010.87 4,033.83 0.0M
2025-03-10 4,111.83 4,128.09 4,043.31 4,076.43 0.0M
2025-03-07 4,116.15 4,161.53 4,086.38 4,153.14 0.0M
2025-03-06 4,153.32 4,169.23 4,110.71 4,127.95 0.0M
2025-03-05 4,144.24 4,202.97 4,130.74 4,191.41 0.0M
2025-03-04 4,193.84 4,206.03 4,127.05 4,146.04 0.0M
2025-03-03 4,276.24 4,289.11 4,191.56 4,216.35 0.0M
2025-02-28 4,213.89 4,262.07 4,190.61 4,259.82 0.0M
2025-02-27 4,246.09 4,266.36 4,202.60 4,204.17 0.0M
2025-02-26 4,256.20 4,273.50 4,228.87 4,237.68 0.0M
2025-02-25 4,247.04 4,255.66 4,213.87 4,243.37 0.0M
2025-02-24 4,257.51 4,264.25 4,235.47 4,239.54 0.0M
2025-02-21 4,311.80 4,313.00 4,242.63 4,249.39 0.0M
2025-02-20 4,316.27 4,318.41 4,289.11 4,315.47 0.0M
2025-02-19 4,314.87 4,331.37 4,309.17 4,329.31 0.0M
2025-02-18 4,304.85 4,326.80 4,299.50 4,326.77 0.0M
2025-02-14 4,319.17 4,323.04 4,299.89 4,300.96 0.0M
2025-02-13 4,288.68 4,314.96 4,277.20 4,312.38 0.0M
2025-02-12 4,254.40 4,285.99 4,246.41 4,277.76 0.0M
2025-02-11 4,274.45 4,294.30 4,269.24 4,291.62 0.0M
2025-02-10 4,276.36 4,284.57 4,262.29 4,283.89 0.0M
2025-02-07 4,291.34 4,302.26 4,254.07 4,256.29 0.0M
2025-02-06 4,286.81 4,291.37 4,261.89 4,284.88 0.0M
2025-02-05 4,254.40 4,277.49 4,237.58 4,276.16 0.0M
2025-02-04 4,228.19 4,253.60 4,225.56 4,248.16 0.0M
2025-02-03 4,200.39 4,248.07 4,176.34 4,231.96 0.0M
2025-01-31 4,274.97 4,292.22 4,243.62 4,247.79 0.0M
2025-01-30 4,249.88 4,282.01 4,246.54 4,273.09 0.0M
2025-01-29 4,237.17 4,254.25 4,216.75 4,225.34 0.0M
2025-01-28 4,244.16 4,250.24 4,224.46 4,233.68 0.0M
2025-01-27 4,215.76 4,248.01 4,211.67 4,246.89 0.0M
2025-01-24 4,266.93 4,276.36 4,256.68 4,262.89 0.0M
2025-01-23 4,241.55 4,272.28 4,234.56 4,272.26 0.0M
2025-01-22 4,257.55 4,257.69 4,238.84 4,239.67 0.0M
2025-01-21 4,219.72 4,246.56 4,219.72 4,246.14 0.0M
2025-01-17 4,197.16 4,208.35 4,185.70 4,195.40 0.0M
2025-01-16 4,137.33 4,172.37 4,129.06 4,166.32 0.0M
2025-01-15 4,138.31 4,148.53 4,122.37 4,134.13 0.0M
2025-01-14 4,074.36 4,088.47 4,053.15 4,084.61 0.0M
2025-01-13 4,011.03 4,057.06 4,009.75 4,055.68 0.0M
2025-01-10 4,065.19 4,070.25 4,023.70 4,030.56 0.0M
2025-01-08 4,071.52 4,089.04 4,052.93 4,088.19 0.0M
2025-01-07 4,105.76 4,113.05 4,061.93 4,074.65 0.0M
2025-01-06 4,109.87 4,128.20 4,087.15 4,092.84 0.0M
2025-01-03 4,070.70 4,102.54 4,059.18 4,095.94 0.0M
2025-01-02 4,085.29 4,095.47 4,034.16 4,054.33 0.0M