DJ Utility

DJU
🏛️ usa →
1,114.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,098.70 1,099.27 1,097.98 1,098.43 799.0K
09:31 1,098.45 1,098.86 1,097.30 1,098.86 81.1K
09:32 1,099.05 1,100.44 1,099.05 1,099.92 114.3K
09:33 1,100.29 1,100.69 1,100.20 1,100.38 58.2K
09:34 1,100.33 1,100.39 1,099.58 1,100.39 52.2K
09:35 1,100.43 1,100.43 1,099.49 1,099.56 61.0K
09:36 1,099.53 1,100.91 1,099.53 1,099.93 124.8K
09:37 1,099.85 1,100.20 1,099.82 1,100.16 171.4K
09:38 1,100.17 1,100.34 1,099.84 1,100.06 62.5K
09:39 1,099.94 1,099.94 1,099.00 1,099.11 82.4K
09:40 1,099.07 1,100.98 1,099.03 1,100.98 107.1K
09:41 1,100.98 1,101.07 1,100.76 1,100.96 112.2K
09:42 1,100.78 1,100.82 1,100.43 1,100.66 87.0K
09:43 1,100.79 1,100.98 1,099.79 1,099.79 92.7K
09:44 1,099.62 1,100.13 1,099.55 1,100.10 142.2K
09:45 1,100.26 1,100.67 1,099.90 1,100.67 123.7K
09:46 1,100.40 1,100.67 1,100.13 1,100.65 60.9K
09:47 1,100.66 1,101.37 1,100.66 1,101.31 58.9K
09:48 1,101.36 1,101.72 1,101.33 1,101.33 140.8K
09:49 1,101.33 1,101.33 1,100.21 1,100.36 111.0K
09:50 1,099.59 1,100.02 1,099.59 1,099.91 90.6K
09:51 1,099.93 1,100.39 1,099.81 1,100.21 112.7K
09:52 1,100.44 1,100.73 1,100.44 1,100.72 96.6K
09:53 1,100.72 1,100.72 1,100.45 1,100.59 62.7K
09:54 1,100.59 1,100.79 1,100.38 1,100.38 74.5K
09:55 1,100.28 1,100.28 1,099.50 1,100.00 57.5K
09:56 1,099.93 1,100.15 1,099.80 1,100.15 53.6K
09:57 1,100.31 1,100.31 1,099.95 1,100.05 92.2K
09:58 1,100.06 1,100.09 1,099.16 1,099.16 55.2K
09:59 1,099.07 1,099.18 1,098.83 1,098.97 92.1K
10:00 1,099.21 1,099.63 1,098.89 1,099.32 189.1K
10:01 1,099.30 1,099.43 1,098.22 1,098.22 123.8K
10:02 1,098.21 1,098.23 1,097.51 1,097.62 75.4K
10:03 1,097.36 1,097.81 1,097.32 1,097.78 84.1K
10:04 1,097.70 1,098.89 1,097.70 1,098.89 97.2K
10:05 1,098.75 1,099.34 1,098.56 1,099.14 144.5K
10:06 1,099.28 1,099.28 1,098.85 1,098.96 113.7K
10:07 1,098.97 1,099.19 1,098.74 1,098.74 77.6K
10:08 1,098.82 1,099.01 1,098.52 1,099.01 81.8K
10:09 1,099.04 1,099.08 1,098.72 1,098.85 94.5K
10:10 1,098.85 1,098.99 1,098.69 1,098.72 64.8K
10:11 1,098.71 1,098.71 1,098.45 1,098.56 56.2K
10:12 1,098.55 1,098.71 1,098.29 1,098.33 79.2K
10:13 1,098.28 1,098.28 1,097.96 1,098.12 84.9K
10:14 1,098.12 1,098.28 1,098.01 1,098.09 68.8K
10:15 1,098.08 1,098.14 1,097.56 1,097.56 59.8K
10:16 1,097.63 1,097.63 1,097.34 1,097.34 124.5K
10:17 1,097.44 1,097.44 1,096.59 1,096.59 67.9K
10:18 1,096.56 1,096.95 1,096.56 1,096.91 51.3K
10:19 1,096.92 1,097.44 1,096.86 1,097.44 51.0K
10:20 1,097.56 1,097.78 1,097.56 1,097.66 56.0K
10:21 1,097.67 1,097.70 1,097.54 1,097.61 50.1K
10:22 1,097.61 1,097.83 1,097.42 1,097.50 49.0K
10:23 1,097.50 1,097.51 1,097.33 1,097.33 48.3K
10:24 1,097.34 1,097.34 1,097.14 1,097.34 70.6K
10:25 1,097.36 1,097.47 1,097.33 1,097.36 67.9K
10:26 1,097.31 1,097.60 1,097.31 1,097.53 85.3K
10:27 1,097.51 1,097.66 1,097.38 1,097.59 94.3K
10:28 1,097.61 1,097.80 1,097.42 1,097.80 67.3K
10:29 1,097.85 1,098.67 1,097.84 1,098.25 111.0K
10:30 1,098.09 1,098.14 1,097.80 1,098.11 132.6K
10:31 1,098.11 1,098.79 1,098.11 1,098.75 58.4K
10:32 1,098.83 1,099.13 1,098.82 1,099.13 68.3K
10:33 1,099.16 1,099.59 1,099.16 1,099.50 66.9K
10:34 1,099.49 1,099.71 1,099.47 1,099.58 90.2K
10:35 1,099.57 1,099.79 1,099.55 1,099.78 68.2K
10:36 1,099.78 1,099.98 1,099.76 1,099.77 85.1K
10:37 1,099.77 1,099.89 1,099.58 1,099.59 81.8K
10:38 1,099.59 1,099.76 1,099.46 1,099.70 59.9K
10:39 1,099.69 1,099.72 1,099.19 1,099.23 76.9K
10:40 1,099.07 1,099.40 1,098.92 1,099.33 93.6K
10:41 1,099.38 1,099.72 1,099.38 1,099.56 124.2K
10:42 1,099.58 1,099.70 1,099.35 1,099.61 64.9K
10:43 1,099.69 1,099.81 1,099.62 1,099.66 68.3K
10:44 1,099.67 1,100.55 1,099.67 1,100.55 69.8K
10:45 1,100.53 1,100.86 1,100.48 1,100.86 84.1K
10:46 1,100.86 1,101.25 1,100.86 1,101.19 46.1K
10:47 1,101.19 1,101.43 1,101.13 1,101.41 76.4K
10:48 1,101.38 1,102.08 1,101.38 1,102.06 71.3K
10:49 1,102.17 1,102.35 1,102.07 1,102.25 69.7K
10:50 1,102.25 1,102.62 1,102.25 1,102.47 76.5K
10:51 1,102.30 1,102.41 1,102.00 1,102.00 79.4K
10:52 1,101.97 1,101.99 1,101.62 1,101.62 77.2K
10:53 1,101.62 1,101.62 1,101.46 1,101.46 69.2K
10:54 1,101.46 1,101.53 1,101.10 1,101.14 61.5K
10:55 1,101.07 1,101.11 1,100.33 1,100.33 80.6K
10:56 1,100.24 1,100.64 1,100.24 1,100.46 54.3K
10:57 1,100.46 1,100.52 1,100.38 1,100.52 47.4K
10:58 1,100.55 1,100.79 1,100.55 1,100.66 62.5K
10:59 1,100.61 1,100.67 1,100.38 1,100.41 55.7K
11:00 1,100.42 1,100.59 1,100.28 1,100.35 50.1K
11:01 1,100.35 1,100.45 1,100.02 1,100.02 58.6K
11:02 1,100.02 1,100.05 1,099.74 1,099.74 63.7K
11:03 1,099.77 1,099.86 1,099.43 1,099.60 62.0K
11:04 1,099.57 1,099.71 1,099.39 1,099.71 82.2K
11:05 1,099.73 1,099.73 1,099.33 1,099.33 69.1K
11:06 1,099.26 1,099.31 1,099.13 1,099.31 81.1K
11:07 1,099.49 1,100.11 1,099.48 1,100.08 75.6K
11:08 1,100.01 1,100.24 1,099.87 1,100.24 73.7K
11:09 1,100.24 1,100.26 1,099.85 1,099.85 41.6K
11:10 1,099.84 1,100.01 1,099.68 1,099.68 77.2K
11:11 1,099.67 1,099.67 1,099.35 1,099.44 51.7K
11:12 1,099.44 1,099.44 1,099.00 1,099.01 57.7K
11:13 1,098.96 1,098.96 1,098.73 1,098.73 59.7K
11:14 1,098.74 1,098.74 1,098.30 1,098.33 42.4K
11:15 1,098.46 1,098.57 1,098.33 1,098.35 131.8K
11:16 1,098.35 1,098.36 1,098.22 1,098.24 46.2K
11:17 1,098.26 1,098.53 1,098.09 1,098.36 58.1K
11:18 1,098.34 1,098.47 1,098.14 1,098.43 92.2K
11:19 1,098.44 1,098.49 1,098.31 1,098.49 54.7K
11:20 1,098.62 1,098.87 1,098.62 1,098.86 75.6K
11:21 1,098.79 1,098.80 1,098.52 1,098.75 80.9K
11:22 1,098.74 1,098.74 1,098.18 1,098.36 72.0K
11:23 1,098.40 1,098.42 1,098.25 1,098.31 50.1K
11:24 1,098.33 1,098.49 1,098.32 1,098.32 63.2K
11:25 1,098.32 1,098.39 1,098.20 1,098.20 60.6K
11:26 1,098.24 1,098.43 1,098.18 1,098.21 61.4K
11:27 1,098.13 1,098.39 1,098.08 1,098.39 240.3K
11:28 1,098.35 1,098.38 1,098.03 1,098.03 56.1K
11:29 1,098.03 1,098.40 1,097.79 1,098.40 87.3K
11:30 1,098.42 1,099.01 1,098.42 1,098.86 89.3K
11:31 1,098.86 1,098.97 1,098.75 1,098.96 53.3K
11:32 1,098.93 1,099.04 1,098.83 1,098.99 169.4K
11:33 1,098.99 1,098.99 1,098.66 1,098.76 55.2K
11:34 1,098.69 1,098.72 1,098.38 1,098.38 68.3K
11:35 1,098.43 1,098.72 1,098.36 1,098.70 74.1K
11:36 1,098.70 1,098.76 1,098.60 1,098.65 66.8K
11:37 1,098.65 1,098.94 1,098.61 1,098.94 51.8K
11:38 1,098.96 1,099.37 1,098.96 1,099.37 54.3K
11:39 1,099.37 1,099.89 1,099.36 1,099.87 50.5K
11:40 1,099.77 1,099.78 1,099.60 1,099.63 52.2K
11:41 1,099.63 1,099.77 1,099.59 1,099.77 62.1K
11:42 1,099.69 1,100.15 1,099.66 1,099.93 59.3K
11:43 1,099.99 1,100.27 1,099.99 1,100.18 61.0K
11:44 1,100.07 1,100.27 1,100.06 1,100.24 57.5K
11:45 1,100.25 1,100.37 1,100.13 1,100.37 51.6K
11:46 1,100.39 1,100.96 1,100.31 1,100.96 65.6K
11:47 1,101.01 1,101.15 1,100.83 1,101.13 72.3K
11:48 1,101.15 1,101.27 1,101.00 1,101.20 70.5K
11:49 1,101.21 1,101.70 1,101.21 1,101.67 168.1K
11:50 1,101.59 1,101.93 1,101.59 1,101.93 68.1K
11:51 1,101.91 1,102.34 1,101.87 1,102.34 74.9K
11:52 1,102.36 1,102.50 1,102.13 1,102.45 53.5K
11:53 1,102.46 1,102.77 1,102.46 1,102.63 73.8K
11:54 1,102.66 1,102.66 1,102.29 1,102.48 82.7K
11:55 1,102.52 1,102.52 1,102.06 1,102.06 43.6K
11:56 1,101.95 1,102.14 1,101.88 1,102.07 74.4K
11:57 1,102.10 1,102.23 1,102.00 1,102.23 87.4K
11:58 1,102.25 1,102.25 1,101.67 1,101.87 103.6K
11:59 1,101.86 1,101.86 1,101.50 1,101.66 82.3K
12:00 1,101.66 1,101.78 1,101.53 1,101.78 110.3K
12:01 1,101.84 1,102.41 1,101.84 1,102.39 76.4K
12:02 1,102.25 1,102.65 1,102.18 1,102.65 81.6K
12:03 1,102.73 1,103.41 1,102.73 1,103.41 66.7K
12:04 1,103.39 1,103.75 1,103.39 1,103.56 65.0K
12:05 1,103.61 1,103.63 1,103.32 1,103.33 70.4K
12:06 1,103.25 1,103.78 1,103.13 1,103.49 113.7K
12:07 1,103.40 1,103.62 1,103.33 1,103.60 78.9K
12:08 1,103.60 1,104.11 1,103.55 1,104.11 87.1K
12:09 1,104.20 1,104.29 1,104.00 1,104.27 120.4K
12:10 1,104.27 1,104.27 1,103.93 1,104.03 67.1K
12:11 1,104.03 1,104.22 1,103.99 1,104.22 70.3K
12:12 1,104.26 1,104.32 1,104.01 1,104.24 48.4K
12:13 1,104.23 1,104.23 1,103.50 1,103.50 83.7K
12:14 1,103.56 1,103.56 1,103.09 1,103.24 71.8K
12:15 1,103.25 1,103.70 1,103.13 1,103.63 113.2K
12:16 1,103.63 1,103.67 1,103.13 1,103.26 69.3K
12:17 1,103.34 1,103.48 1,103.20 1,103.23 66.1K
12:18 1,103.21 1,103.58 1,103.21 1,103.51 66.3K
12:19 1,103.51 1,103.84 1,103.44 1,103.71 80.1K
12:20 1,103.65 1,103.81 1,103.54 1,103.76 55.3K
12:21 1,103.75 1,104.09 1,103.75 1,103.84 38.5K
12:22 1,103.84 1,104.30 1,103.60 1,104.30 54.4K
12:23 1,104.30 1,104.40 1,104.01 1,104.09 51.7K
12:24 1,104.09 1,104.11 1,103.69 1,103.84 53.5K
12:25 1,103.88 1,103.89 1,103.40 1,103.41 52.2K
12:26 1,103.40 1,103.91 1,103.36 1,103.87 59.7K
12:27 1,103.94 1,104.21 1,103.91 1,104.21 61.2K
12:28 1,104.21 1,104.22 1,103.65 1,103.65 60.9K
12:29 1,103.61 1,103.69 1,103.60 1,103.62 31.1K
12:30 1,103.61 1,103.86 1,103.52 1,103.86 74.3K
12:31 1,103.86 1,104.57 1,103.86 1,104.50 58.3K
12:32 1,104.50 1,104.73 1,104.36 1,104.39 59.5K
12:33 1,104.37 1,104.37 1,103.98 1,104.12 42.9K
12:34 1,104.21 1,104.57 1,104.21 1,104.57 66.8K
12:35 1,104.56 1,104.64 1,104.48 1,104.50 76.0K
12:36 1,104.50 1,104.50 1,104.04 1,104.04 47.5K
12:37 1,103.98 1,104.01 1,103.93 1,103.93 75.1K
12:38 1,103.94 1,103.94 1,103.50 1,103.51 45.9K
12:39 1,103.49 1,103.49 1,103.23 1,103.29 38.2K
12:40 1,103.29 1,103.57 1,103.24 1,103.33 88.1K
12:41 1,103.33 1,103.45 1,103.18 1,103.45 39.3K
12:42 1,103.43 1,103.43 1,103.01 1,103.01 54.0K
12:43 1,103.03 1,103.03 1,102.16 1,102.30 95.5K
12:44 1,102.29 1,102.72 1,102.29 1,102.72 46.2K
12:45 1,102.68 1,102.99 1,102.68 1,102.95 64.7K
12:46 1,102.96 1,103.18 1,102.90 1,102.92 68.4K
12:47 1,102.90 1,102.91 1,102.62 1,102.67 45.1K
12:48 1,102.59 1,102.77 1,102.55 1,102.70 52.6K
12:49 1,102.74 1,102.74 1,102.58 1,102.64 34.3K
12:50 1,102.65 1,102.76 1,102.56 1,102.65 38.6K
12:51 1,102.58 1,102.73 1,102.58 1,102.63 76.7K
12:52 1,102.61 1,102.61 1,102.40 1,102.49 25.4K
12:53 1,102.49 1,102.62 1,102.49 1,102.54 43.3K
12:54 1,102.55 1,102.67 1,102.52 1,102.58 65.7K
12:55 1,102.60 1,102.96 1,102.60 1,102.92 76.9K
12:56 1,103.01 1,103.38 1,103.01 1,103.17 49.9K
12:57 1,103.18 1,103.21 1,102.81 1,102.86 53.4K
12:58 1,102.82 1,103.32 1,102.82 1,103.32 41.0K
12:59 1,103.32 1,103.36 1,103.16 1,103.25 49.3K
13:00 1,103.19 1,103.51 1,103.09 1,103.51 66.9K
13:01 1,103.60 1,103.71 1,103.60 1,103.70 59.1K
13:02 1,103.68 1,103.68 1,103.39 1,103.39 40.5K
13:03 1,103.29 1,103.35 1,103.14 1,103.24 43.1K
13:04 1,103.41 1,103.79 1,103.41 1,103.79 44.3K
13:05 1,103.78 1,103.88 1,103.66 1,103.70 44.4K
13:06 1,103.73 1,103.73 1,103.46 1,103.57 74.6K
13:07 1,103.57 1,103.75 1,103.57 1,103.61 66.0K
13:08 1,103.62 1,103.84 1,103.62 1,103.84 33.2K
13:09 1,103.81 1,104.22 1,103.81 1,104.22 46.4K
13:10 1,104.26 1,104.44 1,104.24 1,104.33 50.7K
13:11 1,104.33 1,104.34 1,104.20 1,104.26 42.2K
13:12 1,104.23 1,104.36 1,104.23 1,104.33 43.3K
13:13 1,104.33 1,104.47 1,104.13 1,104.20 64.6K
13:14 1,104.17 1,104.33 1,104.10 1,104.19 39.2K
13:15 1,104.20 1,104.51 1,104.10 1,104.51 52.0K
13:16 1,104.52 1,104.92 1,104.52 1,104.74 75.9K
13:17 1,104.78 1,104.81 1,104.65 1,104.70 37.0K
13:18 1,104.72 1,104.97 1,104.72 1,104.92 52.7K
13:19 1,104.94 1,104.95 1,104.76 1,104.76 77.8K
13:20 1,104.67 1,104.75 1,104.62 1,104.73 62.1K
13:21 1,104.74 1,104.75 1,104.61 1,104.64 22.2K
13:22 1,104.56 1,104.65 1,104.55 1,104.65 53.8K
13:23 1,104.75 1,104.75 1,104.29 1,104.30 46.3K
13:24 1,104.32 1,104.33 1,104.13 1,104.13 58.7K
13:25 1,104.13 1,104.33 1,104.13 1,104.32 84.5K
13:26 1,104.30 1,104.33 1,104.21 1,104.21 63.6K
13:27 1,104.19 1,104.28 1,104.05 1,104.13 50.2K
13:28 1,104.14 1,104.49 1,104.14 1,104.48 74.0K
13:29 1,104.45 1,104.56 1,104.45 1,104.56 36.7K
13:30 1,104.57 1,104.79 1,104.57 1,104.78 37.5K
13:31 1,104.84 1,104.84 1,104.35 1,104.42 56.9K
13:32 1,104.43 1,104.50 1,104.01 1,104.01 96.9K
13:33 1,104.01 1,104.04 1,103.89 1,103.94 61.6K
13:34 1,103.94 1,104.10 1,103.90 1,104.06 55.2K
13:35 1,104.06 1,104.30 1,104.02 1,104.02 58.0K
13:36 1,104.04 1,104.04 1,103.91 1,103.92 68.0K
13:37 1,103.92 1,104.28 1,103.92 1,104.10 45.0K
13:38 1,104.11 1,104.22 1,104.01 1,104.01 62.8K
13:39 1,104.01 1,104.01 1,103.66 1,103.76 72.3K
13:40 1,103.76 1,103.78 1,103.53 1,103.78 64.3K
13:41 1,103.78 1,104.10 1,103.69 1,104.10 72.2K
13:42 1,104.11 1,104.12 1,103.63 1,103.68 90.5K
13:43 1,103.81 1,103.91 1,103.55 1,103.63 44.4K
13:44 1,103.66 1,103.77 1,103.60 1,103.60 45.7K
13:45 1,103.60 1,103.92 1,103.60 1,103.77 53.7K
13:46 1,103.77 1,103.79 1,103.46 1,103.46 36.9K
13:47 1,103.49 1,103.53 1,103.37 1,103.39 56.1K
13:48 1,103.40 1,103.40 1,103.20 1,103.31 59.1K
13:49 1,103.31 1,103.39 1,103.16 1,103.24 54.3K
13:50 1,103.23 1,103.29 1,102.94 1,103.28 69.5K
13:51 1,103.25 1,103.54 1,103.25 1,103.35 56.1K
13:52 1,103.35 1,103.41 1,103.02 1,103.28 46.4K
13:53 1,103.29 1,103.29 1,102.98 1,102.98 61.0K
13:54 1,102.98 1,103.03 1,102.84 1,102.84 79.9K
13:55 1,102.80 1,102.81 1,102.73 1,102.73 31.8K
13:56 1,102.73 1,102.84 1,102.73 1,102.84 51.6K
13:57 1,102.84 1,103.08 1,102.72 1,102.72 57.5K
13:58 1,102.72 1,102.85 1,102.58 1,102.59 36.1K
13:59 1,102.59 1,102.75 1,102.59 1,102.70 40.8K
14:00 1,102.70 1,102.83 1,102.70 1,102.82 45.4K
14:01 1,102.77 1,102.77 1,102.43 1,102.53 68.1K
14:02 1,102.50 1,102.50 1,102.36 1,102.36 38.1K
14:03 1,102.35 1,102.38 1,102.18 1,102.26 58.1K
14:04 1,102.31 1,102.53 1,102.29 1,102.53 64.2K
14:05 1,102.59 1,102.88 1,102.59 1,102.83 101.0K
14:06 1,102.80 1,102.85 1,102.39 1,102.39 58.5K
14:07 1,102.35 1,102.35 1,101.78 1,101.89 60.5K
14:08 1,101.94 1,102.26 1,101.82 1,102.21 97.0K
14:09 1,102.21 1,102.21 1,101.98 1,102.01 43.7K
14:10 1,101.96 1,102.02 1,101.89 1,101.91 64.5K
14:11 1,101.91 1,103.23 1,101.91 1,103.23 368.1K
14:12 1,103.59 1,103.59 1,102.68 1,103.40 430.5K
14:13 1,103.32 1,103.84 1,102.75 1,103.84 209.7K
14:14 1,104.26 1,105.29 1,104.10 1,105.29 334.0K
14:15 1,105.48 1,105.56 1,104.86 1,104.86 479.9K
14:16 1,104.88 1,105.85 1,104.63 1,105.58 380.7K
14:17 1,105.69 1,105.69 1,103.54 1,103.74 468.8K
14:18 1,103.73 1,105.20 1,103.73 1,104.01 298.1K
14:19 1,103.88 1,104.36 1,103.37 1,104.23 284.7K
14:20 1,104.29 1,104.29 1,103.78 1,103.97 116.9K
14:21 1,103.97 1,104.06 1,103.41 1,103.41 123.9K
14:22 1,103.31 1,103.63 1,103.14 1,103.60 125.1K
14:23 1,103.61 1,103.61 1,103.21 1,103.54 105.0K
14:24 1,103.58 1,104.01 1,103.58 1,103.78 161.3K
14:25 1,103.58 1,103.67 1,102.90 1,102.93 165.5K
14:26 1,102.91 1,103.02 1,102.83 1,102.98 131.4K
14:27 1,102.96 1,103.31 1,102.96 1,103.14 157.8K
14:28 1,103.21 1,103.65 1,103.21 1,103.64 221.2K
14:29 1,103.65 1,103.65 1,103.40 1,103.40 222.5K
14:30 1,103.41 1,103.45 1,102.96 1,103.06 152.3K
14:31 1,103.08 1,103.11 1,102.96 1,103.05 139.4K
14:32 1,103.05 1,103.31 1,103.01 1,103.31 187.3K
14:33 1,103.48 1,103.49 1,103.11 1,103.18 154.3K
14:34 1,103.16 1,103.38 1,103.16 1,103.35 133.9K
14:35 1,103.40 1,103.57 1,103.27 1,103.57 139.3K
14:36 1,103.55 1,103.98 1,103.34 1,103.75 139.6K
14:37 1,103.59 1,104.12 1,103.58 1,104.06 67.3K
14:38 1,103.97 1,104.45 1,103.96 1,104.35 174.7K
14:39 1,104.36 1,104.57 1,104.36 1,104.54 125.5K
14:40 1,104.56 1,105.07 1,104.55 1,104.99 135.4K
14:41 1,104.99 1,104.99 1,104.25 1,104.28 164.7K
14:42 1,104.37 1,104.72 1,104.30 1,104.72 113.2K
14:43 1,104.69 1,104.85 1,104.65 1,104.69 123.3K
14:44 1,104.70 1,104.72 1,104.16 1,104.16 115.6K
14:45 1,104.17 1,104.20 1,104.04 1,104.18 158.7K
14:46 1,104.18 1,104.18 1,103.59 1,103.93 156.1K
14:47 1,103.90 1,103.95 1,103.70 1,103.90 143.3K
14:48 1,103.98 1,104.06 1,103.75 1,103.97 225.9K
14:49 1,103.89 1,103.89 1,103.62 1,103.71 77.5K
14:50 1,103.69 1,103.69 1,103.13 1,103.28 139.8K
14:51 1,103.37 1,103.61 1,103.37 1,103.55 86.3K
14:52 1,103.55 1,103.81 1,103.46 1,103.73 98.3K
14:53 1,103.77 1,104.01 1,103.71 1,103.73 122.2K
14:54 1,103.73 1,103.73 1,103.53 1,103.55 94.1K
14:55 1,103.56 1,103.64 1,103.48 1,103.61 111.4K
14:56 1,103.62 1,103.81 1,103.62 1,103.81 110.8K
14:57 1,103.68 1,103.76 1,103.59 1,103.72 88.1K
14:58 1,103.82 1,103.87 1,103.70 1,103.78 115.9K
14:59 1,103.87 1,104.25 1,103.83 1,104.22 112.8K
15:00 1,104.26 1,104.26 1,103.77 1,103.79 185.8K
15:01 1,103.81 1,103.96 1,103.80 1,103.80 140.5K
15:02 1,103.79 1,103.79 1,103.56 1,103.65 124.9K
15:03 1,103.86 1,103.86 1,103.32 1,103.34 129.1K
15:04 1,103.30 1,103.30 1,102.88 1,102.88 108.3K
15:05 1,102.85 1,102.95 1,102.80 1,102.83 139.6K
15:06 1,102.88 1,103.38 1,102.88 1,103.32 125.7K
15:07 1,103.34 1,103.53 1,103.32 1,103.53 88.5K
15:08 1,103.52 1,103.72 1,103.38 1,103.39 128.7K
15:09 1,103.43 1,103.50 1,103.22 1,103.29 135.1K
15:10 1,103.31 1,103.35 1,102.67 1,102.68 136.7K
15:11 1,102.70 1,102.99 1,102.66 1,102.93 150.0K
15:12 1,102.95 1,103.08 1,102.86 1,103.08 240.1K
15:13 1,103.12 1,103.36 1,103.12 1,103.20 129.2K
15:14 1,103.15 1,103.49 1,103.15 1,103.47 115.9K
15:15 1,103.51 1,103.85 1,103.51 1,103.66 112.2K
15:16 1,103.67 1,104.44 1,103.64 1,104.44 122.0K
15:17 1,104.47 1,104.55 1,104.28 1,104.40 135.8K
15:18 1,104.35 1,104.45 1,104.26 1,104.32 150.9K
15:19 1,104.31 1,104.35 1,103.98 1,103.98 164.6K
15:20 1,104.02 1,104.02 1,103.55 1,103.55 124.7K
15:21 1,103.57 1,103.67 1,103.56 1,103.62 116.1K
15:22 1,103.55 1,103.55 1,103.08 1,103.12 274.4K
15:23 1,103.06 1,103.06 1,102.75 1,102.75 180.3K
15:24 1,102.70 1,103.32 1,102.64 1,103.25 253.3K
15:25 1,103.25 1,103.32 1,103.14 1,103.19 183.0K
15:26 1,103.23 1,103.61 1,103.23 1,103.59 155.5K
15:27 1,103.63 1,103.88 1,103.62 1,103.88 143.9K
15:28 1,103.87 1,103.90 1,103.60 1,103.61 176.7K
15:29 1,103.55 1,103.92 1,103.55 1,103.92 174.3K
15:30 1,104.01 1,104.01 1,103.91 1,104.01 180.6K
15:31 1,103.97 1,103.97 1,103.67 1,103.84 246.1K
15:32 1,103.85 1,103.91 1,103.56 1,103.56 251.0K
15:33 1,103.52 1,104.10 1,103.52 1,104.05 268.2K
15:34 1,104.05 1,104.23 1,103.92 1,104.16 145.1K
15:35 1,104.13 1,104.15 1,103.72 1,103.72 192.5K
15:36 1,103.71 1,103.71 1,103.15 1,103.31 178.0K
15:37 1,103.29 1,103.79 1,103.29 1,103.79 228.3K
15:38 1,103.74 1,103.74 1,103.38 1,103.44 163.9K
15:39 1,103.45 1,104.57 1,103.40 1,104.57 235.2K
15:40 1,104.62 1,104.97 1,104.24 1,104.24 248.9K
15:41 1,104.27 1,105.00 1,104.27 1,104.86 254.9K
15:42 1,104.86 1,104.97 1,104.36 1,104.65 197.6K
15:43 1,104.59 1,104.60 1,104.22 1,104.40 184.7K
15:44 1,104.40 1,104.59 1,104.12 1,104.23 237.7K
15:45 1,104.20 1,104.45 1,104.16 1,104.30 185.8K
15:46 1,104.32 1,105.00 1,104.32 1,104.94 250.3K
15:47 1,104.92 1,105.11 1,104.88 1,104.89 239.7K
15:48 1,104.88 1,105.25 1,104.88 1,105.00 262.8K
15:49 1,105.01 1,105.10 1,104.80 1,104.98 266.3K
15:50 1,104.87 1,105.60 1,104.71 1,105.03 467.8K
15:51 1,105.02 1,105.62 1,104.82 1,105.62 381.8K
15:52 1,105.62 1,105.62 1,105.48 1,105.52 365.1K
15:53 1,105.64 1,105.76 1,105.36 1,105.76 429.0K
15:54 1,105.80 1,105.91 1,105.35 1,105.44 628.6K
15:55 1,105.28 1,105.64 1,104.89 1,104.92 744.6K
15:56 1,105.14 1,105.55 1,105.14 1,105.26 794.9K
15:57 1,105.33 1,105.49 1,105.11 1,105.11 928.1K
15:58 1,105.14 1,105.30 1,105.00 1,105.08 1,043.9K
15:59 1,105.12 1,105.12 1,104.83 1,104.93 19,984.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,098.67 1,114.66 1,098.67 1,114.36 59.8M
2025-09-25 1,102.95 1,108.29 1,097.32 1,098.35 41.2M
2025-09-24 1,098.70 1,105.94 1,096.56 1,104.93 63.8M
2025-09-23 1,087.89 1,101.09 1,087.89 1,099.31 53.9M
2025-09-22 1,088.67 1,098.26 1,083.40 1,094.56 58.4M
2025-09-19 1,086.10 1,093.12 1,080.04 1,088.89 109.0M
2025-09-18 1,081.17 1,091.85 1,078.20 1,085.45 51.1M
2025-09-17 1,087.15 1,096.45 1,083.78 1,085.95 57.8M
2025-09-16 1,099.36 1,099.98 1,082.81 1,083.95 57.1M
2025-09-15 1,101.23 1,108.74 1,100.34 1,101.31 52.4M
2025-09-12 1,092.06 1,103.37 1,090.63 1,101.14 48.6M
2025-09-11 1,089.49 1,096.34 1,088.31 1,095.03 56.7M
2025-09-10 1,079.86 1,092.70 1,079.78 1,091.11 68.7M
2025-09-09 1,064.71 1,078.18 1,064.21 1,075.01 50.2M
2025-09-08 1,079.12 1,079.12 1,062.03 1,066.25 60.5M
2025-09-05 1,080.94 1,082.88 1,067.97 1,078.53 53.4M
2025-09-04 1,085.05 1,090.29 1,073.70 1,078.92 63.4M
2025-09-03 1,079.38 1,081.24 1,073.13 1,079.88 50.4M
2025-09-02 1,087.35 1,087.35 1,077.04 1,080.98 50.9M
2025-08-29 1,091.77 1,093.17 1,086.83 1,088.74 54.0M
2025-08-28 1,099.71 1,101.49 1,090.80 1,092.14 49.3M
2025-08-27 1,098.85 1,103.68 1,096.41 1,100.73 52.5M
2025-08-26 1,096.34 1,101.34 1,092.57 1,099.16 65.7M
2025-08-25 1,108.27 1,108.58 1,094.39 1,095.75 47.6M
2025-08-22 1,107.07 1,114.86 1,105.62 1,109.48 51.8M
2025-08-21 1,107.83 1,114.19 1,100.48 1,102.19 46.2M
2025-08-20 1,107.65 1,115.13 1,104.23 1,109.02 56.9M
2025-08-19 1,097.36 1,107.01 1,095.69 1,106.63 48.9M
2025-08-18 1,104.69 1,105.90 1,095.97 1,096.96 54.5M
2025-08-15 1,110.14 1,110.14 1,098.53 1,103.18 76.9M
2025-08-14 1,116.24 1,119.16 1,109.56 1,111.06 46.8M
2025-08-13 1,115.80 1,119.73 1,108.82 1,119.45 53.4M
2025-08-12 1,112.33 1,115.95 1,105.76 1,115.81 55.3M
2025-08-11 1,115.37 1,117.12 1,105.75 1,110.60 49.7M
2025-08-08 1,120.25 1,124.22 1,110.80 1,113.47 49.6M
2025-08-07 1,092.87 1,124.02 1,092.69 1,118.19 65.6M
2025-08-06 1,110.29 1,112.38 1,100.53 1,101.71 65.1M
2025-08-05 1,124.67 1,128.79 1,107.56 1,110.06 78.2M
2025-08-04 1,107.96 1,128.46 1,107.96 1,125.79 65.6M
2025-08-01 1,099.16 1,113.59 1,094.62 1,107.90 71.3M
2025-07-31 1,092.04 1,102.50 1,090.62 1,101.03 89.3M
2025-07-30 1,089.12 1,104.06 1,088.33 1,094.89 64.5M
2025-07-29 1,076.88 1,086.93 1,074.05 1,086.48 52.1M
2025-07-28 1,080.79 1,081.37 1,069.35 1,073.17 51.8M
2025-07-25 1,082.49 1,085.89 1,079.11 1,082.51 47.1M
2025-07-24 1,088.23 1,089.65 1,081.12 1,082.85 50.6M
2025-07-23 1,096.90 1,101.95 1,080.28 1,085.98 73.2M
2025-07-22 1,076.28 1,089.22 1,076.28 1,089.06 50.4M
2025-07-21 1,074.92 1,082.60 1,072.78 1,076.01 47.6M
2025-07-18 1,058.25 1,078.30 1,058.25 1,073.90 56.9M
2025-07-17 1,054.08 1,060.02 1,051.01 1,056.63 47.3M
2025-07-16 1,054.24 1,058.63 1,046.09 1,054.52 55.0M
2025-07-15 1,063.21 1,063.43 1,049.78 1,053.96 53.1M
2025-07-14 1,062.94 1,070.98 1,056.36 1,064.90 50.6M
2025-07-11 1,058.81 1,067.41 1,053.99 1,063.06 46.4M
2025-07-10 1,051.88 1,067.96 1,050.27 1,065.75 47.7M
2025-07-09 1,048.79 1,059.43 1,042.83 1,057.58 54.9M
2025-07-08 1,047.28 1,049.71 1,034.63 1,046.62 68.8M
2025-07-07 1,051.81 1,054.67 1,047.92 1,053.17 49.7M
2025-07-03 1,046.28 1,056.83 1,045.21 1,052.98 39.3M
2025-07-02 1,052.70 1,057.07 1,041.20 1,046.31 62.4M
2025-07-01 1,055.01 1,057.80 1,044.55 1,056.39 82.8M
2025-06-30 1,046.95 1,055.17 1,042.65 1,054.45 76.6M
2025-06-27 1,043.06 1,054.68 1,041.64 1,047.50 79.1M
2025-06-26 1,039.82 1,045.46 1,036.27 1,042.32 54.2M
2025-06-25 1,048.54 1,048.93 1,036.51 1,037.71 56.1M
2025-06-24 1,050.33 1,055.45 1,049.54 1,051.18 58.3M
2025-06-23 1,040.80 1,051.97 1,040.80 1,051.49 63.3M
2025-06-20 1,032.44 1,043.29 1,032.44 1,037.61 113.2M
2025-06-18 1,028.27 1,035.96 1,024.62 1,032.16 58.8M
2025-06-17 1,030.87 1,033.34 1,016.42 1,027.62 66.4M
2025-06-16 1,039.64 1,045.79 1,026.26 1,030.49 63.9M
2025-06-13 1,041.05 1,044.56 1,034.44 1,036.94 59.4M
2025-06-12 1,029.99 1,043.19 1,029.36 1,043.19 63.2M
2025-06-11 1,030.61 1,032.03 1,026.42 1,028.91 63.6M
2025-06-10 1,025.82 1,028.40 1,017.99 1,027.76 70.7M
2025-06-09 1,030.81 1,032.26 1,022.70 1,023.48 73.0M
2025-06-06 1,033.99 1,038.04 1,026.82 1,033.99 47.7M
2025-06-05 1,035.28 1,035.28 1,029.57 1,031.88 53.7M
2025-06-04 1,048.57 1,048.57 1,032.31 1,032.48 58.2M
2025-06-03 1,050.90 1,051.00 1,039.74 1,048.68 66.3M
2025-06-02 1,037.02 1,046.57 1,033.01 1,043.67 52.1M
2025-05-30 1,030.32 1,042.47 1,028.45 1,040.89 126.2M
2025-05-29 1,024.17 1,032.93 1,019.00 1,030.74 50.3M
2025-05-28 1,038.75 1,040.81 1,020.40 1,024.39 52.1M
2025-05-27 1,038.21 1,043.80 1,033.68 1,041.27 59.4M
2025-05-23 1,028.28 1,036.59 1,018.39 1,035.32 66.3M
2025-05-22 1,028.94 1,028.94 1,012.59 1,023.21 90.3M
2025-05-21 1,047.60 1,049.67 1,031.79 1,033.69 71.5M
2025-05-20 1,047.74 1,053.83 1,046.60 1,050.60 64.7M
2025-05-19 1,035.73 1,048.67 1,033.97 1,048.47 64.5M
2025-05-16 1,029.61 1,042.64 1,027.51 1,042.60 67.9M
2025-05-15 1,007.43 1,028.57 1,007.05 1,027.40 79.4M
2025-05-14 1,006.60 1,006.60 988.62 1,003.40 86.1M
2025-05-13 1,013.45 1,017.30 1,003.44 1,007.71 92.1M
2025-05-12 1,032.90 1,034.20 1,010.14 1,014.08 87.5M
2025-05-09 1,035.20 1,035.36 1,024.85 1,031.42 55.8M
2025-05-08 1,045.13 1,047.22 1,032.84 1,034.00 64.9M
2025-05-07 1,038.48 1,049.99 1,037.70 1,045.19 67.3M
2025-05-06 1,036.27 1,053.68 1,034.94 1,046.21 57.5M
2025-05-05 1,038.02 1,040.41 1,027.30 1,037.17 54.5M
2025-05-02 1,038.74 1,042.62 1,032.18 1,039.48 61.9M
2025-05-01 1,038.24 1,046.69 1,030.97 1,035.57 71.7M
2025-04-30 1,033.62 1,035.40 1,013.45 1,032.82 84.7M
2025-04-29 1,024.88 1,037.97 1,023.22 1,036.45 51.1M
2025-04-28 1,020.45 1,029.39 1,014.22 1,028.32 54.1M
2025-04-25 1,025.37 1,026.65 1,016.08 1,021.27 59.9M
2025-04-24 1,024.79 1,030.37 1,017.73 1,025.99 67.1M
2025-04-23 1,030.33 1,038.04 1,016.22 1,026.72 80.8M
2025-04-22 1,007.96 1,027.63 1,007.96 1,025.05 67.0M
2025-04-21 1,016.27 1,017.15 987.49 999.16 63.6M
2025-04-17 1,013.67 1,032.21 1,013.67 1,020.55 64.7M
2025-04-16 1,016.85 1,023.42 1,006.71 1,009.99 57.1M
2025-04-15 1,017.04 1,022.98 1,014.02 1,015.54 48.1M
2025-04-14 1,002.12 1,017.88 997.01 1,014.99 56.5M
2025-04-11 981.50 999.81 971.03 996.48 69.5M
2025-04-10 978.06 992.70 960.63 982.01 88.0M
2025-04-09 948.03 989.08 928.75 983.11 128.4M
2025-04-08 970.13 979.46 943.24 953.88 109.0M
2025-04-07 966.11 987.11 939.01 957.32 124.0M
2025-04-04 1,033.12 1,033.12 967.88 974.93 124.5M
2025-04-03 1,031.99 1,041.67 1,024.83 1,026.49 95.6M
2025-04-02 1,024.11 1,032.89 1,019.45 1,030.24 54.4M
2025-04-01 1,022.57 1,029.05 1,015.72 1,026.43 63.7M
2025-03-31 1,010.68 1,028.27 1,010.68 1,024.05 91.9M
2025-03-28 1,006.02 1,015.06 1,005.94 1,011.41 66.3M
2025-03-27 998.63 1,007.96 996.52 1,000.88 64.8M
2025-03-26 993.21 1,002.00 992.16 999.60 64.3M
2025-03-25 1,006.80 1,007.05 987.94 992.86 78.2M
2025-03-24 1,010.95 1,022.21 1,007.80 1,009.02 60.7M
2025-03-21 1,017.72 1,019.43 1,004.32 1,008.99 113.0M
2025-03-20 1,014.48 1,019.52 1,011.35 1,018.01 64.4M
2025-03-19 1,012.71 1,016.37 1,008.87 1,014.27 61.2M
2025-03-18 1,012.55 1,014.31 1,007.31 1,013.50 63.9M
2025-03-17 1,009.97 1,024.07 1,006.98 1,016.86 78.5M
2025-03-14 991.20 1,011.66 989.40 1,010.19 68.1M
2025-03-13 987.66 994.76 984.02 990.36 60.9M
2025-03-12 991.92 994.98 981.62 986.90 80.4M
2025-03-11 1,002.84 1,004.11 986.99 990.79 83.6M
2025-03-10 992.18 1,010.79 988.59 1,003.75 109.2M
2025-03-07 974.22 994.27 973.06 991.49 83.9M
2025-03-06 988.71 988.71 967.18 971.91 70.3M
2025-03-05 992.07 996.73 980.83 989.24 75.0M
2025-03-04 1,012.08 1,014.85 995.82 997.09 102.6M
2025-03-03 1,003.92 1,012.49 1,002.25 1,009.83 84.4M
2025-02-28 997.41 1,005.99 991.54 1,005.45 112.7M
2025-02-27 1,011.18 1,014.38 989.95 990.42 107.8M
2025-02-26 1,010.10 1,022.59 1,009.25 1,015.39 83.9M
2025-02-25 1,021.22 1,021.22 995.73 1,011.83 107.9M
2025-02-24 1,025.29 1,026.17 1,014.83 1,020.76 72.2M
2025-02-21 1,019.37 1,025.98 1,017.21 1,022.73 89.2M
2025-02-20 1,018.74 1,021.00 1,006.30 1,018.98 61.3M
2025-02-19 1,011.87 1,021.21 1,010.95 1,018.70 57.5M
2025-02-18 1,006.18 1,015.11 1,005.20 1,013.38 66.9M
2025-02-14 1,011.03 1,019.69 1,005.97 1,006.28 61.9M
2025-02-13 1,011.67 1,013.99 1,004.63 1,011.86 70.9M
2025-02-12 1,002.62 1,012.88 994.16 1,011.02 63.7M
2025-02-11 1,001.45 1,011.53 992.09 1,011.14 54.9M
2025-02-10 998.82 1,003.07 990.87 1,002.88 56.2M
2025-02-07 1,001.35 1,007.64 995.79 997.06 54.5M
2025-02-06 1,007.06 1,007.78 996.01 1,001.22 56.9M
2025-02-05 998.84 1,012.42 998.68 1,004.92 59.3M
2025-02-04 999.63 1,001.44 986.13 994.52 61.0M
2025-02-03 999.10 1,008.84 986.24 1,004.23 67.1M
2025-01-31 1,004.86 1,008.65 996.93 999.54 83.3M
2025-01-30 989.91 1,007.02 989.91 1,006.21 72.4M
2025-01-29 984.71 996.82 979.98 982.47 66.3M
2025-01-28 989.08 991.09 975.84 984.15 89.2M
2025-01-27 987.58 992.99 968.62 991.79 123.2M
2025-01-24 1,006.77 1,015.08 1,005.41 1,012.94 70.4M
2025-01-23 1,007.86 1,017.53 1,006.50 1,007.33 70.2M
2025-01-22 1,027.41 1,033.82 1,005.54 1,005.86 73.6M
2025-01-21 1,015.66 1,035.79 1,015.66 1,029.96 70.1M
2025-01-17 1,011.28 1,018.24 1,004.77 1,012.54 67.4M
2025-01-16 986.66 1,011.06 986.66 1,011.01 63.4M
2025-01-15 986.73 1,002.08 986.73 988.31 73.8M
2025-01-14 965.04 980.85 965.04 979.15 69.7M
2025-01-13 969.57 972.37 953.26 964.39 84.0M
2025-01-10 986.44 987.92 964.80 972.25 90.7M
2025-01-08 985.12 988.57 971.78 988.03 67.0M
2025-01-07 990.18 996.12 984.51 987.49 50.5M
2025-01-06 999.85 1,000.75 985.16 989.20 56.5M
2025-01-03 995.76 1,007.54 992.00 1,002.25 45.3M
2025-01-02 986.21 994.04 983.44 990.07 39.2M