DJ Value

DJUSVA
🏛️ usa →
5,206.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5,151.78 5,155.39 5,151.73 5,155.39 0.0K
09:31 5,156.14 5,156.14 5,151.64 5,151.95 0.0K
09:32 5,153.01 5,155.91 5,153.01 5,155.85 0.0K
09:33 5,156.31 5,158.54 5,156.31 5,158.54 0.0K
09:34 5,158.60 5,161.15 5,158.60 5,160.16 0.0K
09:35 5,159.21 5,159.72 5,157.32 5,158.99 0.0K
09:36 5,160.04 5,161.75 5,159.22 5,159.30 0.0K
09:37 5,159.23 5,161.06 5,158.29 5,161.06 0.0K
09:38 5,160.09 5,161.24 5,160.09 5,160.24 0.0K
09:39 5,160.42 5,162.60 5,160.42 5,162.60 0.0K
09:40 5,163.82 5,165.18 5,163.66 5,164.77 0.0K
09:41 5,165.10 5,168.69 5,165.10 5,168.52 0.0K
09:42 5,168.33 5,171.28 5,167.84 5,170.56 0.0K
09:43 5,170.67 5,173.95 5,170.67 5,172.71 0.0K
09:44 5,172.47 5,173.29 5,171.74 5,172.93 0.0K
09:45 5,172.36 5,173.86 5,171.33 5,173.25 0.0K
09:46 5,173.44 5,175.74 5,173.30 5,175.67 0.0K
09:47 5,176.08 5,178.03 5,175.91 5,177.13 0.0K
09:48 5,177.38 5,177.97 5,176.46 5,176.96 0.0K
09:49 5,177.23 5,177.51 5,176.90 5,177.08 0.0K
09:50 5,176.98 5,177.93 5,175.87 5,175.87 0.0K
09:51 5,174.78 5,175.83 5,174.73 5,175.30 0.0K
09:52 5,176.02 5,176.02 5,174.53 5,174.57 0.0K
09:53 5,174.78 5,176.52 5,174.78 5,176.52 0.0K
09:54 5,177.05 5,178.44 5,177.05 5,178.44 0.0K
09:55 5,178.17 5,178.17 5,177.12 5,177.77 0.0K
09:56 5,177.62 5,178.39 5,177.34 5,178.39 0.0K
09:57 5,178.64 5,179.11 5,177.91 5,177.91 0.0K
09:58 5,177.77 5,178.97 5,177.77 5,178.87 0.0K
09:59 5,178.48 5,181.34 5,178.48 5,181.34 0.0K
10:00 5,181.69 5,183.68 5,181.69 5,182.49 0.0K
10:01 5,182.22 5,182.22 5,180.57 5,180.59 0.0K
10:02 5,179.93 5,179.93 5,177.36 5,177.36 0.0K
10:03 5,177.05 5,177.05 5,174.66 5,174.80 0.0K
10:04 5,174.87 5,175.88 5,174.50 5,175.88 0.0K
10:05 5,175.98 5,176.45 5,175.78 5,176.03 0.0K
10:06 5,176.01 5,176.01 5,174.15 5,174.81 0.0K
10:07 5,173.69 5,173.69 5,170.89 5,171.45 0.0K
10:08 5,171.29 5,172.38 5,170.82 5,171.38 0.0K
10:09 5,170.07 5,170.67 5,168.74 5,170.67 0.0K
10:10 5,170.79 5,171.26 5,169.26 5,169.26 0.0K
10:11 5,169.85 5,169.85 5,168.95 5,169.07 0.0K
10:12 5,169.34 5,171.55 5,169.34 5,171.55 0.0K
10:13 5,171.61 5,171.61 5,167.51 5,167.71 0.0K
10:14 5,167.80 5,168.55 5,167.43 5,167.43 0.0K
10:15 5,167.25 5,167.25 5,164.50 5,164.62 0.0K
10:16 5,164.77 5,166.30 5,164.77 5,166.08 0.0K
10:17 5,166.52 5,167.33 5,165.94 5,167.33 0.0K
10:18 5,167.14 5,167.51 5,165.80 5,166.00 0.0K
10:19 5,166.33 5,167.40 5,166.33 5,166.78 0.0K
10:20 5,166.38 5,166.71 5,164.94 5,166.71 0.0K
10:21 5,166.04 5,166.04 5,164.63 5,164.93 0.0K
10:22 5,165.34 5,165.46 5,165.09 5,165.09 0.0K
10:23 5,165.25 5,167.50 5,165.25 5,166.99 0.0K
10:24 5,166.68 5,166.68 5,163.80 5,163.84 0.0K
10:25 5,163.93 5,163.93 5,161.31 5,161.33 0.0K
10:26 5,161.54 5,162.16 5,161.28 5,161.63 0.0K
10:27 5,161.25 5,161.47 5,160.74 5,161.19 0.0K
10:28 5,161.13 5,162.61 5,161.03 5,162.61 0.0K
10:29 5,162.63 5,165.10 5,162.63 5,165.10 0.0K
10:30 5,164.43 5,164.69 5,162.45 5,163.22 0.0K
10:31 5,162.73 5,162.76 5,161.82 5,162.59 0.0K
10:32 5,162.79 5,163.02 5,161.27 5,162.44 0.0K
10:33 5,162.57 5,163.52 5,162.20 5,163.42 0.0K
10:34 5,163.39 5,163.39 5,162.38 5,162.57 0.0K
10:35 5,161.70 5,161.75 5,160.87 5,161.75 0.0K
10:36 5,161.64 5,163.25 5,161.64 5,162.00 0.0K
10:37 5,161.90 5,161.90 5,160.94 5,161.50 0.0K
10:38 5,161.06 5,165.15 5,160.77 5,165.15 0.0K
10:39 5,164.82 5,165.60 5,164.82 5,165.41 0.0K
10:40 5,165.32 5,166.52 5,164.58 5,166.36 0.0K
10:41 5,166.60 5,166.94 5,165.62 5,166.31 0.0K
10:42 5,166.39 5,167.21 5,165.95 5,167.21 0.0K
10:43 5,167.40 5,167.40 5,165.35 5,166.39 0.0K
10:44 5,166.10 5,166.10 5,164.74 5,164.74 0.0K
10:45 5,165.12 5,166.48 5,162.18 5,162.18 0.0K
10:46 5,162.35 5,162.66 5,161.60 5,161.81 0.0K
10:47 5,162.32 5,162.75 5,161.17 5,161.42 0.0K
10:48 5,161.56 5,161.72 5,161.09 5,161.09 0.0K
10:49 5,160.95 5,161.79 5,159.51 5,159.51 0.0K
10:50 5,159.23 5,159.67 5,158.63 5,159.35 0.0K
10:51 5,159.30 5,162.33 5,159.30 5,162.33 0.0K
10:52 5,162.32 5,162.43 5,160.79 5,161.09 0.0K
10:53 5,161.19 5,161.19 5,160.00 5,160.00 0.0K
10:54 5,160.13 5,160.26 5,159.73 5,159.77 0.0K
10:55 5,159.77 5,162.11 5,159.77 5,162.11 0.0K
10:56 5,162.14 5,162.14 5,160.22 5,160.51 0.0K
10:57 5,160.65 5,161.97 5,160.65 5,161.46 0.0K
10:58 5,161.58 5,161.95 5,161.54 5,161.51 0.0K
10:59 5,161.71 5,161.71 5,159.74 5,159.74 0.0K
11:00 5,159.80 5,159.98 5,159.30 5,159.30 0.0K
11:01 5,159.11 5,159.11 5,156.83 5,157.64 0.0K
11:02 5,157.89 5,158.08 5,157.30 5,158.03 0.0K
11:03 5,158.20 5,159.71 5,157.97 5,159.32 0.0K
11:04 5,159.34 5,160.35 5,158.81 5,158.92 0.0K
11:05 5,159.24 5,159.55 5,158.01 5,158.01 0.0K
11:06 5,157.77 5,160.38 5,157.32 5,159.54 0.0K
11:07 5,159.88 5,161.29 5,159.88 5,161.05 0.0K
11:08 5,161.12 5,161.69 5,160.72 5,161.32 0.0K
11:09 5,161.25 5,161.48 5,160.24 5,160.27 0.0K
11:10 5,160.40 5,161.38 5,160.08 5,160.08 0.0K
11:11 5,160.36 5,161.08 5,160.27 5,160.27 0.0K
11:12 5,160.20 5,160.32 5,159.41 5,160.16 0.0K
11:13 5,160.54 5,160.88 5,160.37 5,160.55 0.0K
11:14 5,160.84 5,160.84 5,159.24 5,159.19 0.0K
11:15 5,159.09 5,159.09 5,157.89 5,158.36 0.0K
11:16 5,158.29 5,161.16 5,158.29 5,161.14 0.0K
11:17 5,161.31 5,162.70 5,161.31 5,162.70 0.0K
11:18 5,162.72 5,164.00 5,162.72 5,163.86 0.0K
11:19 5,164.28 5,165.13 5,163.74 5,165.13 0.0K
11:20 5,165.17 5,165.68 5,164.43 5,164.43 0.0K
11:21 5,164.31 5,164.31 5,162.82 5,164.07 0.0K
11:22 5,164.23 5,165.06 5,164.11 5,165.06 0.0K
11:23 5,165.53 5,165.79 5,164.21 5,164.83 0.0K
11:24 5,164.51 5,164.51 5,163.59 5,163.86 0.0K
11:25 5,163.96 5,166.10 5,163.96 5,166.10 0.0K
11:26 5,166.19 5,167.57 5,166.19 5,167.24 0.0K
11:27 5,167.35 5,167.35 5,166.51 5,166.81 0.0K
11:28 5,167.43 5,167.57 5,167.25 5,167.25 0.0K
11:29 5,167.55 5,169.15 5,167.55 5,169.15 0.0K
11:30 5,169.43 5,169.90 5,169.43 5,169.71 0.0K
11:31 5,169.88 5,170.03 5,169.23 5,169.60 0.0K
11:32 5,169.61 5,170.61 5,169.43 5,170.61 0.0K
11:33 5,170.69 5,170.69 5,168.54 5,168.84 0.0K
11:34 5,169.21 5,169.61 5,168.93 5,169.32 0.0K
11:35 5,169.24 5,170.02 5,168.81 5,168.88 0.0K
11:36 5,168.92 5,169.61 5,168.92 5,169.28 0.0K
11:37 5,169.06 5,169.06 5,166.52 5,166.55 0.0K
11:38 5,166.53 5,166.85 5,165.82 5,165.82 0.0K
11:39 5,165.75 5,165.75 5,165.09 5,165.82 0.0K
11:40 5,165.82 5,166.35 5,165.51 5,165.51 0.0K
11:41 5,165.97 5,166.70 5,165.97 5,166.02 0.0K
11:42 5,166.09 5,166.09 5,164.68 5,165.30 0.0K
11:43 5,165.57 5,166.53 5,165.50 5,166.53 0.0K
11:44 5,166.96 5,167.75 5,166.70 5,166.70 0.0K
11:45 5,166.31 5,166.36 5,165.83 5,166.05 0.0K
11:46 5,165.89 5,166.64 5,165.61 5,166.44 0.0K
11:47 5,166.43 5,166.80 5,166.26 5,166.26 0.0K
11:48 5,166.35 5,167.15 5,166.35 5,167.07 0.0K
11:49 5,167.91 5,168.31 5,167.91 5,168.18 0.0K
11:50 5,168.35 5,168.35 5,164.76 5,164.76 0.0K
11:51 5,165.11 5,166.78 5,165.11 5,166.78 0.0K
11:52 5,166.67 5,166.67 5,165.51 5,165.51 0.0K
11:53 5,165.40 5,165.40 5,164.44 5,164.66 0.0K
11:54 5,164.90 5,165.02 5,163.69 5,164.97 0.0K
11:55 5,164.86 5,164.86 5,163.94 5,163.94 0.0K
11:56 5,164.29 5,164.78 5,164.29 5,164.66 0.0K
11:57 5,164.61 5,164.79 5,163.81 5,164.79 0.0K
11:58 5,165.15 5,165.15 5,162.99 5,162.99 0.0K
11:59 5,163.05 5,163.05 5,161.52 5,161.52 0.0K
12:00 5,161.97 5,162.26 5,161.35 5,161.86 0.0K
12:01 5,161.75 5,161.75 5,160.34 5,160.53 0.0K
12:02 5,160.48 5,162.11 5,160.48 5,161.61 0.0K
12:03 5,161.49 5,162.17 5,161.34 5,161.28 0.0K
12:04 5,161.15 5,161.84 5,161.15 5,161.54 0.0K
12:05 5,161.94 5,162.01 5,161.26 5,161.83 0.0K
12:06 5,162.38 5,163.10 5,162.38 5,163.06 0.0K
12:07 5,163.23 5,163.23 5,161.72 5,162.33 0.0K
12:08 5,162.42 5,162.42 5,161.71 5,162.22 0.0K
12:09 5,162.33 5,162.68 5,162.04 5,162.68 0.0K
12:10 5,162.86 5,162.95 5,162.00 5,162.64 0.0K
12:11 5,163.02 5,163.65 5,162.94 5,163.05 0.0K
12:12 5,163.13 5,163.98 5,163.13 5,163.53 0.0K
12:13 5,163.25 5,163.25 5,162.61 5,163.19 0.0K
12:14 5,163.43 5,163.88 5,163.43 5,163.51 0.0K
12:15 5,163.93 5,165.16 5,163.93 5,164.94 0.0K
12:16 5,164.80 5,164.80 5,163.78 5,163.75 0.0K
12:17 5,163.78 5,163.78 5,162.36 5,163.73 0.0K
12:18 5,163.84 5,163.84 5,163.20 5,163.70 0.0K
12:19 5,163.82 5,164.36 5,163.82 5,164.25 0.0K
12:20 5,164.61 5,166.60 5,164.61 5,166.60 0.0K
12:21 5,167.00 5,168.05 5,167.00 5,167.78 0.0K
12:22 5,167.99 5,168.74 5,167.92 5,168.74 0.0K
12:23 5,168.81 5,169.53 5,168.81 5,168.96 0.0K
12:24 5,168.94 5,171.01 5,168.94 5,171.01 0.0K
12:25 5,171.29 5,172.26 5,171.29 5,171.69 0.0K
12:26 5,171.70 5,171.97 5,171.50 5,171.95 0.0K
12:27 5,172.37 5,172.55 5,171.27 5,171.27 0.0K
12:28 5,170.96 5,170.96 5,169.61 5,169.61 0.0K
12:29 5,169.89 5,171.39 5,169.89 5,171.35 0.0K
12:30 5,171.42 5,172.40 5,171.42 5,172.36 0.0K
12:31 5,172.68 5,173.85 5,172.68 5,172.74 0.0K
12:32 5,172.68 5,172.85 5,171.78 5,171.78 0.0K
12:33 5,171.65 5,171.65 5,170.22 5,170.38 0.0K
12:34 5,170.26 5,172.55 5,170.26 5,172.28 0.0K
12:35 5,172.09 5,172.26 5,171.48 5,171.92 0.0K
12:36 5,171.95 5,173.03 5,171.95 5,173.03 0.0K
12:37 5,173.54 5,174.53 5,173.54 5,174.20 0.0K
12:38 5,174.27 5,174.60 5,174.12 5,174.12 0.0K
12:39 5,173.92 5,173.92 5,173.13 5,173.39 0.0K
12:40 5,173.48 5,173.76 5,172.55 5,172.55 0.0K
12:41 5,172.77 5,172.97 5,172.56 5,172.97 0.0K
12:42 5,172.99 5,173.55 5,172.99 5,173.29 0.0K
12:43 5,173.32 5,173.40 5,172.83 5,172.85 0.0K
12:44 5,173.31 5,174.38 5,173.31 5,173.94 0.0K
12:45 5,173.98 5,174.95 5,173.98 5,174.15 0.0K
12:46 5,173.96 5,173.96 5,173.23 5,173.80 0.0K
12:47 5,173.79 5,174.09 5,173.72 5,174.02 0.0K
12:48 5,173.97 5,174.84 5,173.43 5,174.61 0.0K
12:49 5,174.51 5,174.88 5,174.51 5,174.87 0.0K
12:50 5,174.81 5,175.19 5,174.67 5,174.75 0.0K
12:51 5,174.62 5,174.86 5,174.41 5,174.76 0.0K
12:52 5,174.79 5,175.77 5,174.79 5,175.54 0.0K
12:53 5,175.55 5,175.55 5,174.76 5,174.76 0.0K
12:54 5,174.84 5,175.69 5,174.84 5,175.69 0.0K
12:55 5,175.59 5,176.18 5,175.51 5,176.18 0.0K
12:56 5,176.03 5,176.27 5,175.71 5,176.11 0.0K
12:57 5,176.01 5,178.34 5,175.86 5,178.34 0.0K
12:58 5,178.50 5,179.67 5,178.27 5,179.67 0.0K
12:59 5,179.84 5,180.64 5,179.84 5,180.64 0.0K
13:00 5,180.13 5,180.33 5,178.66 5,178.66 0.0K
13:01 5,178.78 5,179.19 5,178.34 5,179.19 0.0K
13:02 5,179.13 5,179.56 5,179.13 5,179.50 0.0K
13:03 5,179.43 5,179.55 5,178.68 5,178.68 0.0K
13:04 5,178.74 5,178.74 5,177.99 5,177.99 0.0K
13:05 5,178.01 5,178.68 5,177.83 5,178.63 0.0K
13:06 5,178.50 5,179.15 5,178.19 5,179.04 0.0K
13:07 5,179.03 5,179.03 5,177.99 5,178.30 0.0K
13:08 5,178.23 5,178.27 5,177.78 5,178.16 0.0K
13:09 5,178.22 5,178.46 5,178.22 5,178.46 0.0K
13:10 5,178.54 5,178.86 5,178.01 5,178.66 0.0K
13:11 5,178.67 5,178.67 5,177.97 5,178.59 0.0K
13:12 5,178.83 5,179.15 5,178.70 5,179.02 0.0K
13:13 5,179.14 5,179.18 5,178.89 5,179.18 0.0K
13:14 5,179.46 5,180.11 5,179.46 5,179.94 0.0K
13:15 5,179.97 5,180.38 5,179.64 5,179.96 0.0K
13:16 5,180.13 5,180.35 5,180.00 5,180.34 0.0K
13:17 5,180.27 5,180.27 5,179.61 5,179.75 0.0K
13:18 5,179.55 5,179.55 5,178.84 5,178.91 0.0K
13:19 5,178.75 5,178.90 5,178.51 5,178.90 0.0K
13:20 5,178.84 5,178.84 5,177.31 5,177.40 0.0K
13:21 5,177.37 5,177.59 5,177.29 5,177.45 0.0K
13:22 5,177.52 5,178.78 5,177.41 5,178.61 0.0K
13:23 5,178.78 5,180.09 5,178.78 5,179.87 0.0K
13:24 5,179.90 5,179.90 5,179.44 5,179.94 0.0K
13:25 5,180.33 5,180.36 5,179.78 5,179.78 0.0K
13:26 5,179.71 5,180.20 5,179.27 5,180.20 0.0K
13:27 5,180.06 5,180.06 5,178.80 5,178.80 0.0K
13:28 5,178.84 5,179.27 5,178.84 5,178.86 0.0K
13:29 5,178.99 5,179.28 5,178.99 5,179.01 0.0K
13:30 5,178.97 5,179.26 5,178.86 5,179.17 0.0K
13:31 5,179.15 5,179.15 5,178.21 5,178.21 0.0K
13:32 5,178.42 5,178.42 5,177.60 5,177.98 0.0K
13:33 5,178.01 5,178.55 5,178.01 5,178.21 0.0K
13:34 5,178.33 5,178.39 5,177.51 5,177.51 0.0K
13:35 5,177.48 5,177.48 5,177.05 5,177.05 0.0K
13:36 5,177.22 5,178.13 5,177.22 5,178.13 0.0K
13:37 5,178.12 5,178.61 5,178.12 5,178.11 0.0K
13:38 5,178.14 5,178.14 5,177.01 5,177.13 0.0K
13:39 5,177.12 5,178.23 5,177.12 5,178.23 0.0K
13:40 5,177.93 5,179.27 5,177.93 5,178.94 0.0K
13:41 5,178.76 5,179.21 5,178.03 5,179.21 0.0K
13:42 5,179.36 5,179.36 5,178.81 5,179.23 0.0K
13:43 5,179.38 5,180.34 5,179.38 5,180.34 0.0K
13:44 5,180.26 5,180.52 5,179.68 5,179.68 0.0K
13:45 5,179.70 5,179.70 5,178.92 5,179.04 0.0K
13:46 5,178.82 5,178.82 5,177.84 5,178.04 0.0K
13:47 5,178.16 5,178.29 5,177.60 5,177.59 0.0K
13:48 5,177.55 5,177.67 5,177.01 5,177.49 0.0K
13:49 5,177.52 5,177.52 5,176.38 5,176.58 0.0K
13:50 5,176.49 5,176.49 5,175.54 5,175.54 0.0K
13:51 5,175.31 5,175.56 5,174.90 5,175.38 0.0K
13:52 5,175.35 5,175.96 5,175.35 5,175.67 0.0K
13:53 5,175.63 5,175.66 5,175.12 5,175.12 0.0K
13:54 5,174.95 5,174.95 5,173.72 5,174.01 0.0K
13:55 5,174.18 5,174.62 5,172.97 5,172.97 0.0K
13:56 5,172.92 5,173.17 5,172.83 5,173.17 0.0K
13:57 5,173.41 5,175.37 5,173.41 5,175.30 0.0K
13:58 5,175.30 5,175.30 5,174.67 5,175.09 0.0K
13:59 5,175.11 5,176.19 5,175.11 5,176.19 0.0K
14:00 5,175.55 5,176.77 5,175.55 5,176.45 0.0K
14:01 5,176.37 5,176.70 5,175.44 5,175.44 0.0K
14:02 5,175.37 5,175.86 5,175.26 5,175.63 0.0K
14:03 5,175.66 5,175.86 5,175.40 5,175.93 0.0K
14:04 5,176.00 5,176.20 5,175.20 5,175.44 0.0K
14:05 5,175.25 5,175.47 5,172.78 5,172.78 0.0K
14:06 5,172.82 5,173.05 5,172.62 5,172.56 0.0K
14:07 5,172.61 5,173.58 5,172.61 5,173.05 0.0K
14:08 5,173.06 5,173.06 5,172.02 5,172.01 0.0K
14:09 5,171.93 5,171.95 5,171.70 5,171.69 0.0K
14:10 5,171.67 5,172.34 5,171.60 5,171.63 0.0K
14:11 5,171.67 5,172.48 5,171.62 5,172.48 0.0K
14:12 5,172.65 5,173.86 5,172.65 5,173.86 0.0K
14:13 5,173.92 5,174.10 5,173.38 5,173.38 0.0K
14:14 5,173.41 5,174.79 5,173.32 5,174.79 0.0K
14:15 5,175.12 5,176.82 5,175.12 5,176.82 0.0K
14:16 5,176.67 5,177.11 5,176.51 5,177.11 0.0K
14:17 5,177.25 5,177.25 5,176.89 5,177.13 0.0K
14:18 5,177.09 5,177.42 5,176.91 5,177.13 0.0K
14:19 5,177.21 5,177.21 5,176.38 5,176.38 0.0K
14:20 5,176.09 5,176.19 5,175.51 5,175.51 0.0K
14:21 5,175.49 5,176.96 5,175.49 5,176.73 0.0K
14:22 5,176.63 5,176.63 5,176.22 5,176.36 0.0K
14:23 5,176.44 5,176.44 5,176.01 5,176.28 0.0K
14:24 5,176.20 5,177.38 5,176.20 5,177.38 0.0K
14:25 5,177.46 5,178.36 5,177.41 5,178.36 0.0K
14:26 5,178.20 5,178.68 5,177.97 5,177.97 0.0K
14:27 5,177.68 5,177.80 5,177.15 5,177.15 0.0K
14:28 5,177.10 5,177.10 5,176.44 5,176.86 0.0K
14:29 5,176.93 5,177.76 5,176.93 5,177.51 0.0K
14:30 5,177.76 5,179.26 5,177.76 5,179.06 0.0K
14:31 5,178.61 5,178.61 5,178.12 5,178.19 0.0K
14:32 5,178.10 5,178.19 5,177.94 5,178.03 0.0K
14:33 5,177.94 5,177.94 5,177.41 5,177.61 0.0K
14:34 5,177.88 5,177.88 5,176.79 5,177.74 0.0K
14:35 5,177.95 5,178.48 5,177.95 5,178.28 0.0K
14:36 5,178.35 5,178.74 5,178.22 5,178.24 0.0K
14:37 5,178.33 5,178.67 5,178.10 5,178.10 0.0K
14:38 5,178.01 5,178.62 5,178.01 5,178.62 0.0K
14:39 5,178.66 5,179.06 5,178.66 5,178.95 0.0K
14:40 5,178.83 5,179.11 5,178.23 5,178.23 0.0K
14:41 5,178.12 5,178.38 5,178.01 5,178.25 0.0K
14:42 5,178.42 5,178.42 5,177.56 5,177.56 0.0K
14:43 5,177.55 5,178.36 5,177.55 5,178.08 0.0K
14:44 5,178.03 5,178.03 5,177.19 5,177.17 0.0K
14:45 5,177.10 5,177.59 5,176.22 5,176.48 0.0K
14:46 5,176.41 5,176.41 5,174.74 5,174.96 0.0K
14:47 5,174.95 5,176.38 5,174.95 5,176.35 0.0K
14:48 5,176.43 5,177.55 5,176.43 5,177.55 0.0K
14:49 5,177.56 5,178.06 5,177.56 5,178.06 0.0K
14:50 5,177.69 5,177.69 5,176.31 5,176.45 0.0K
14:51 5,176.93 5,176.93 5,176.27 5,176.77 0.0K
14:52 5,176.41 5,176.41 5,175.32 5,176.13 0.0K
14:53 5,176.23 5,176.59 5,176.09 5,176.32 0.0K
14:54 5,176.07 5,176.47 5,176.00 5,176.47 0.0K
14:55 5,176.65 5,177.57 5,176.65 5,177.37 0.0K
14:56 5,177.42 5,178.07 5,177.24 5,177.93 0.0K
14:57 5,178.02 5,178.25 5,177.80 5,178.25 0.0K
14:58 5,178.12 5,178.12 5,177.51 5,177.51 0.0K
14:59 5,177.55 5,177.76 5,177.11 5,177.20 0.0K
15:00 5,177.04 5,177.64 5,177.04 5,177.46 0.0K
15:01 5,177.22 5,177.25 5,175.90 5,176.18 0.0K
15:02 5,176.22 5,176.31 5,175.49 5,175.71 0.0K
15:03 5,175.88 5,175.88 5,175.60 5,175.80 0.0K
15:04 5,175.83 5,175.83 5,175.40 5,175.63 0.0K
15:05 5,175.79 5,176.59 5,175.79 5,176.32 0.0K
15:06 5,176.49 5,176.49 5,175.08 5,175.08 0.0K
15:07 5,175.08 5,175.08 5,173.64 5,173.71 0.0K
15:08 5,173.92 5,174.06 5,173.83 5,173.92 0.0K
15:09 5,173.60 5,173.95 5,173.12 5,173.12 0.0K
15:10 5,172.78 5,172.78 5,171.50 5,171.83 0.0K
15:11 5,172.23 5,173.56 5,172.23 5,173.32 0.0K
15:12 5,173.34 5,173.34 5,173.04 5,173.25 0.0K
15:13 5,173.15 5,173.15 5,172.86 5,173.13 0.0K
15:14 5,173.26 5,173.35 5,171.90 5,171.90 0.0K
15:15 5,171.60 5,171.67 5,170.94 5,170.97 0.0K
15:16 5,171.11 5,171.84 5,171.11 5,171.74 0.0K
15:17 5,171.73 5,172.73 5,171.73 5,172.53 0.0K
15:18 5,173.14 5,173.17 5,173.04 5,172.95 0.0K
15:19 5,173.10 5,173.56 5,172.92 5,173.29 0.0K
15:20 5,173.24 5,173.31 5,172.74 5,172.87 0.0K
15:21 5,173.02 5,173.09 5,172.58 5,172.77 0.0K
15:22 5,173.07 5,173.07 5,172.40 5,173.10 0.0K
15:23 5,173.17 5,173.94 5,173.17 5,173.87 0.0K
15:24 5,173.72 5,173.72 5,173.12 5,173.18 0.0K
15:25 5,173.20 5,173.20 5,172.83 5,172.86 0.0K
15:26 5,172.76 5,172.94 5,172.30 5,172.61 0.0K
15:27 5,172.52 5,172.52 5,171.69 5,172.28 0.0K
15:28 5,172.14 5,172.36 5,172.02 5,172.02 0.0K
15:29 5,171.97 5,171.97 5,171.33 5,171.33 0.0K
15:30 5,171.28 5,171.28 5,169.82 5,169.82 0.0K
15:31 5,169.73 5,170.56 5,169.73 5,169.83 0.0K
15:32 5,169.76 5,170.31 5,169.72 5,170.31 0.0K
15:33 5,170.40 5,170.40 5,170.22 5,170.33 0.0K
15:34 5,170.81 5,171.67 5,170.81 5,171.05 0.0K
15:35 5,171.16 5,171.48 5,170.89 5,170.89 0.0K
15:36 5,170.84 5,170.86 5,170.44 5,170.68 0.0K
15:37 5,170.80 5,171.19 5,170.67 5,171.08 0.0K
15:38 5,170.99 5,171.59 5,170.77 5,171.59 0.0K
15:39 5,171.70 5,172.75 5,171.57 5,172.75 0.0K
15:40 5,172.77 5,173.05 5,172.64 5,172.59 0.0K
15:41 5,172.08 5,172.40 5,171.50 5,172.40 0.0K
15:42 5,172.63 5,173.02 5,172.63 5,172.72 0.0K
15:43 5,172.69 5,172.79 5,172.15 5,172.38 0.0K
15:44 5,172.45 5,172.45 5,171.12 5,171.27 0.0K
15:45 5,171.18 5,172.12 5,171.18 5,171.94 0.0K
15:46 5,171.89 5,171.89 5,171.58 5,171.85 0.0K
15:47 5,172.15 5,172.30 5,171.69 5,171.84 0.0K
15:48 5,171.67 5,172.86 5,171.58 5,172.86 0.0K
15:49 5,173.01 5,174.44 5,172.71 5,174.44 0.0K
15:50 5,174.25 5,174.25 5,171.88 5,171.88 0.0K
15:51 5,172.48 5,172.82 5,170.46 5,170.46 0.0K
15:52 5,171.18 5,171.18 5,169.44 5,169.55 0.0K
15:53 5,169.75 5,171.12 5,169.50 5,171.12 0.0K
15:54 5,171.29 5,174.59 5,170.51 5,174.59 0.0K
15:55 5,174.80 5,174.91 5,172.63 5,173.11 0.0K
15:56 5,173.94 5,174.07 5,172.23 5,172.23 0.0K
15:57 5,172.47 5,175.26 5,172.47 5,174.80 0.0K
15:58 5,174.32 5,174.75 5,173.93 5,174.75 0.0K
15:59 5,174.19 5,174.85 5,173.69 5,174.44 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 5,184.60 5,228.30 5,182.80 5,206.10 0.0M
2025-10-02 5,188.70 5,197.10 5,170.50 5,186.20 0.0M
2025-09-30 5,166.40 5,183.50 5,144.90 5,180.10 0.0M
2025-09-29 5,181.60 5,182.20 5,148.30 5,168.20 0.0M
2025-09-26 5,151.80 5,183.70 5,151.60 5,174.40 0.0M
2025-09-25 5,145.80 5,152.80 5,119.30 5,141.20 0.0M
2025-09-24 5,166.90 5,172.10 5,142.30 5,144.40 0.0M
2025-09-23 5,160.80 5,190.00 5,154.90 5,163.60 0.0M
2025-09-22 5,123.60 5,166.60 5,120.80 5,163.90 0.0M
2025-09-20 5,136.10 5,136.10 5,104.60 5,124.70 0.0M
2025-09-19 5,136.10 5,136.10 5,104.60 5,131.90 0.0M
2025-09-18 5,112.27 5,139.62 5,104.58 5,128.92 0.0M
2025-09-17 5,094.99 5,141.43 5,078.44 5,107.03 0.0M
2025-09-16 5,100.42 5,108.81 5,074.65 5,084.70 0.0M
2025-09-15 5,104.53 5,110.65 5,083.22 5,088.66 0.0M
2025-09-12 5,119.08 5,127.89 5,095.96 5,097.21 0.0M
2025-09-11 5,084.99 5,133.12 5,080.49 5,130.50 0.0M
2025-09-10 5,063.39 5,090.73 5,056.17 5,074.74 0.0M
2025-09-09 5,016.26 5,040.70 5,015.55 5,030.78 0.0M
2025-09-08 5,027.32 5,027.32 4,995.97 5,021.57 0.0M
2025-09-06 5,053.40 5,031.90 5,031.90 5,031.90 0.0M
2025-09-05 5,053.40 5,071.25 5,008.98 5,031.85 0.0M
2025-09-04 5,020.09 5,048.13 5,007.14 5,047.46 0.0M
2025-09-03 5,020.67 5,030.90 4,985.65 5,012.61 0.0M
2025-09-02 5,023.38 5,031.66 4,995.27 5,031.64 0.0M
2025-08-29 5,056.28 5,068.24 5,038.79 5,053.72 0.0M
2025-08-28 5,061.72 5,061.72 5,038.47 5,055.92 0.0M
2025-08-27 5,032.44 5,063.60 5,030.86 5,056.35 0.0M
2025-08-26 5,021.00 5,042.91 5,017.67 5,039.03 0.0M
2025-08-25 5,055.79 5,061.95 5,028.06 5,028.15 0.0M
2025-08-22 5,011.85 5,074.69 5,011.85 5,063.66 0.0M
2025-08-21 4,986.70 5,001.62 4,973.56 4,988.59 0.0M
2025-08-20 4,997.75 5,014.45 4,989.50 5,005.24 0.0M
2025-08-19 4,970.95 5,008.72 4,970.95 4,989.80 0.0M
2025-08-18 4,965.96 4,979.19 4,963.08 4,971.17 0.0M
2025-08-15 5,000.02 5,000.02 4,966.68 4,972.61 0.0M
2025-08-14 4,977.31 4,993.67 4,964.51 4,990.74 0.0M
2025-08-13 4,980.46 5,004.89 4,972.64 5,003.26 0.0M
2025-08-12 4,935.62 4,971.85 4,933.54 4,971.15 0.0M
2025-08-11 4,936.57 4,948.15 4,910.52 4,917.51 0.0M
2025-08-08 4,915.95 4,940.19 4,913.51 4,927.78 0.0M
2025-08-07 4,927.05 4,936.84 4,885.71 4,901.63 0.0M
2025-08-06 4,908.09 4,919.78 4,893.30 4,901.29 0.0M
2025-08-05 4,911.78 4,917.91 4,879.69 4,901.47 0.0M
2025-08-04 4,865.63 4,903.72 4,865.63 4,902.96 0.0M
2025-08-01 4,865.69 4,868.73 4,816.03 4,852.87 0.0M
2025-07-31 4,915.39 4,942.24 4,882.62 4,892.22 0.0M
2025-07-30 4,967.35 4,972.72 4,913.21 4,934.83 0.0M
2025-07-29 4,967.04 4,973.14 4,956.04 4,967.98 0.0M
2025-07-28 4,976.93 4,980.00 4,949.10 4,957.47 0.0M
2025-07-25 4,968.89 4,983.56 4,949.47 4,980.37 0.0M
2025-07-24 4,976.16 4,987.99 4,963.38 4,964.69 0.0M
2025-07-23 4,961.45 4,987.11 4,959.36 4,986.49 0.0M
2025-07-22 4,908.20 4,955.12 4,907.82 4,951.58 0.0M
2025-07-21 4,928.94 4,946.62 4,910.98 4,912.11 0.0M
2025-07-18 4,937.37 4,942.43 4,911.54 4,919.05 0.0M
2025-07-17 4,884.27 4,928.52 4,884.18 4,922.34 0.0M
2025-07-16 4,883.15 4,897.03 4,842.02 4,891.82 0.0M
2025-07-15 4,928.45 4,934.69 4,868.27 4,869.32 0.0M
2025-07-14 4,917.95 4,933.71 4,907.36 4,932.03 0.0M
2025-07-11 4,927.67 4,937.74 4,911.99 4,927.43 0.0M
2025-07-10 4,924.41 4,966.86 4,919.53 4,956.19 0.0M
2025-07-09 4,931.90 4,932.10 4,903.54 4,924.41 0.0M
2025-07-08 4,911.48 4,930.60 4,907.76 4,916.11 0.0M
2025-07-07 4,944.13 4,951.02 4,894.96 4,917.31 0.0M
2025-07-03 4,937.03 4,962.48 4,931.74 4,955.93 0.0M
2025-07-02 4,910.89 4,930.30 4,897.49 4,930.30 0.0M
2025-07-01 4,848.68 4,920.54 4,848.68 4,906.41 0.0M
2025-06-30 4,837.57 4,858.37 4,829.71 4,853.48 0.0M
2025-06-27 4,814.98 4,847.89 4,806.12 4,827.86 0.0M
2025-06-26 4,791.66 4,819.17 4,788.65 4,814.36 0.0M
2025-06-25 4,797.60 4,797.60 4,773.65 4,776.20 0.0M
2025-06-24 4,784.90 4,816.77 4,784.90 4,805.73 0.0M
2025-06-23 4,742.49 4,776.17 4,718.02 4,773.54 0.0M
2025-06-20 4,744.98 4,757.64 4,731.34 4,739.06 0.0M
2025-06-18 4,721.88 4,755.06 4,715.96 4,728.86 0.0M
2025-06-17 4,743.35 4,755.04 4,714.15 4,717.00 0.0M
2025-06-16 4,752.71 4,779.05 4,746.96 4,756.61 0.0M
2025-06-13 4,745.79 4,767.74 4,722.11 4,732.34 0.0M
2025-06-12 4,738.51 4,771.17 4,728.27 4,771.17 0.0M
2025-06-11 4,760.81 4,760.94 4,731.35 4,746.12 0.0M
2025-06-10 4,730.13 4,763.32 4,730.13 4,754.13 0.0M
2025-06-09 4,724.30 4,747.07 4,713.29 4,725.97 0.0M
2025-06-06 4,706.45 4,730.24 4,703.86 4,719.79 0.0M
2025-06-05 4,691.02 4,694.56 4,661.22 4,675.44 0.0M
2025-06-04 4,711.38 4,716.43 4,682.35 4,682.35 0.0M
2025-06-03 4,670.39 4,710.21 4,659.06 4,705.50 0.0M
2025-06-02 4,658.38 4,677.01 4,617.55 4,676.19 0.0M
2025-05-31 4,652.80 4,669.80 4,669.80 4,669.80 0.0M
2025-05-30 4,652.75 4,682.32 4,633.39 4,669.76 0.0M
2025-05-29 4,653.77 4,664.43 4,623.04 4,663.21 0.0M
2025-05-28 4,683.16 4,686.10 4,635.87 4,641.93 0.0M
2025-05-27 4,642.30 4,682.18 4,630.32 4,680.24 0.0M
2025-05-23 4,573.35 4,619.20 4,572.94 4,607.67 0.0M
2025-05-22 4,620.19 4,638.13 4,590.58 4,612.88 0.0M
2025-05-21 4,692.54 4,696.45 4,630.05 4,631.60 0.0M
2025-05-20 4,720.59 4,735.57 4,704.67 4,719.29 0.0M
2025-05-19 4,694.54 4,734.38 4,690.31 4,729.92 0.0M
2025-05-17 4,696.14 4,729.02 4,729.02 4,729.02 0.0M
2025-05-16 4,696.14 4,729.38 4,683.71 4,729.02 0.0M
2025-05-15 4,628.66 4,694.04 4,628.66 4,692.28 0.0M
2025-05-14 4,652.79 4,654.11 4,623.37 4,633.28 0.0M
2025-05-13 4,667.42 4,681.27 4,657.05 4,662.42 0.0M
2025-05-12 4,647.15 4,671.17 4,639.57 4,665.55 0.0M
2025-05-09 4,575.35 4,581.60 4,554.79 4,562.10 0.0M
2025-05-08 4,559.75 4,608.05 4,549.22 4,564.82 0.0M
2025-05-07 4,526.08 4,563.92 4,522.31 4,542.71 0.0M
2025-05-06 4,520.82 4,551.90 4,506.31 4,520.85 0.0M
2025-05-05 4,549.87 4,571.02 4,532.30 4,548.50 0.0M
2025-05-02 4,545.91 4,579.17 4,535.27 4,570.08 0.0M
2025-05-01 4,500.40 4,534.61 4,480.48 4,499.04 0.0M
2025-04-30 4,479.86 4,521.44 4,424.48 4,511.73 0.0M
2025-04-29 4,466.46 4,517.56 4,465.52 4,506.26 0.0M
2025-04-28 4,470.96 4,497.47 4,447.32 4,483.58 0.0M
2025-04-25 4,464.90 4,469.31 4,428.68 4,464.79 0.0M
2025-04-24 4,415.39 4,478.50 4,401.52 4,472.31 0.0M
2025-04-23 4,445.80 4,496.31 4,404.53 4,422.70 0.0M
2025-04-22 4,335.91 4,403.43 4,332.47 4,394.18 0.0M
2025-04-21 4,349.63 4,352.70 4,253.95 4,298.45 0.0M
2025-04-17 4,341.98 4,410.81 4,340.82 4,373.52 0.0M
2025-04-16 4,372.53 4,392.43 4,297.58 4,324.56 0.0M
2025-04-15 4,397.84 4,426.84 4,374.15 4,376.51 0.0M
2025-04-14 4,379.10 4,411.84 4,350.07 4,388.39 0.0M
2025-04-11 4,262.89 4,351.05 4,226.04 4,333.23 0.0M
2025-04-10 4,337.47 4,338.28 4,164.22 4,273.62 0.0M
2025-04-09 4,078.73 4,423.43 4,056.44 4,403.44 0.0M
2025-04-08 4,292.14 4,317.15 4,070.54 4,129.62 0.0M
2025-04-07 4,126.96 4,331.67 4,051.66 4,197.71 0.0M
2025-04-04 4,409.91 4,414.03 4,225.77 4,231.40 0.0M
2025-04-03 4,586.27 4,603.92 4,494.14 4,497.67 0.0M
2025-04-02 4,635.47 4,698.31 4,635.07 4,691.59 0.0M
2025-04-01 4,663.06 4,680.32 4,621.20 4,664.28 0.0M
2025-03-31 4,603.23 4,692.62 4,602.92 4,673.89 0.0M
2025-03-28 4,675.03 4,682.32 4,614.11 4,625.26 0.0M
2025-03-27 4,683.66 4,701.87 4,662.62 4,677.29 0.0M
2025-03-26 4,696.47 4,719.88 4,679.30 4,690.62 0.0M
2025-03-25 4,707.95 4,711.33 4,667.42 4,683.28 0.0M
2025-03-24 4,677.34 4,710.26 4,676.15 4,704.95 0.0M
2025-03-21 4,644.90 4,655.83 4,614.65 4,647.68 0.0M
2025-03-20 4,657.46 4,693.30 4,653.99 4,671.68 0.0M
2025-03-19 4,652.70 4,702.53 4,645.71 4,681.53 0.0M
2025-03-18 4,668.67 4,670.00 4,635.81 4,650.27 0.0M
2025-03-17 4,613.33 4,685.92 4,613.11 4,670.44 0.0M
2025-03-14 4,560.83 4,618.10 4,549.53 4,613.22 0.0M
2025-03-13 4,571.55 4,592.22 4,527.25 4,540.41 0.0M
2025-03-12 4,600.81 4,610.31 4,542.97 4,569.85 0.0M
2025-03-11 4,651.16 4,651.59 4,572.43 4,593.26 0.0M
2025-03-10 4,686.23 4,724.07 4,625.13 4,659.98 0.0M
2025-03-07 4,664.30 4,727.94 4,662.77 4,717.39 0.0M
2025-03-06 4,685.87 4,701.23 4,648.62 4,677.07 0.0M
2025-03-05 4,680.10 4,731.89 4,659.47 4,717.53 0.0M
2025-03-04 4,766.75 4,766.75 4,677.06 4,685.96 0.0M
2025-03-03 4,838.72 4,859.61 4,758.99 4,788.18 0.0M
2025-02-28 4,776.95 4,831.78 4,754.99 4,828.79 0.0M
2025-02-27 4,781.83 4,816.53 4,762.97 4,764.36 0.0M
2025-02-26 4,801.26 4,814.98 4,770.10 4,779.59 0.0M
2025-02-25 4,801.10 4,814.72 4,772.78 4,796.57 0.0M
2025-02-24 4,798.35 4,811.52 4,784.50 4,788.51 0.0M
2025-02-21 4,833.78 4,835.11 4,782.17 4,788.00 0.0M
2025-02-20 4,832.94 4,835.45 4,801.38 4,831.65 0.0M
2025-02-19 4,821.76 4,852.30 4,817.28 4,849.23 0.0M
2025-02-18 4,798.85 4,832.94 4,791.69 4,832.91 0.0M
2025-02-14 4,814.53 4,828.32 4,794.82 4,797.04 0.0M
2025-02-13 4,780.85 4,809.66 4,772.15 4,805.32 0.0M
2025-02-12 4,754.58 4,775.77 4,743.62 4,765.74 0.0M
2025-02-11 4,759.70 4,793.20 4,750.88 4,791.80 0.0M
2025-02-10 4,773.06 4,776.16 4,746.84 4,769.49 0.0M
2025-02-07 4,789.48 4,796.73 4,753.03 4,754.86 0.0M
2025-02-06 4,801.91 4,802.50 4,760.28 4,782.41 0.0M
2025-02-05 4,756.99 4,782.50 4,735.98 4,781.33 0.0M
2025-02-04 4,730.13 4,753.29 4,723.54 4,745.70 0.0M
2025-02-03 4,703.84 4,758.35 4,681.27 4,740.43 0.0M
2025-01-31 4,788.31 4,802.24 4,753.71 4,760.72 0.0M
2025-01-30 4,780.26 4,809.16 4,766.66 4,795.28 0.0M
2025-01-29 4,762.40 4,792.05 4,747.79 4,755.14 0.0M
2025-01-28 4,786.74 4,792.00 4,751.44 4,759.81 0.0M
2025-01-27 4,761.70 4,797.47 4,757.23 4,796.33 0.0M
2025-01-24 4,772.62 4,789.57 4,767.38 4,775.31 0.0M
2025-01-23 4,751.90 4,781.36 4,748.56 4,781.34 0.0M
2025-01-22 4,779.19 4,779.19 4,745.74 4,746.81 0.0M
2025-01-21 4,738.67 4,774.24 4,738.67 4,772.65 0.0M
2025-01-17 4,711.37 4,729.92 4,703.36 4,719.41 0.0M
2025-01-16 4,656.03 4,695.71 4,648.53 4,691.43 0.0M
2025-01-15 4,663.01 4,675.41 4,645.58 4,659.26 0.0M
2025-01-14 4,579.88 4,604.24 4,564.09 4,603.65 0.0M
2025-01-13 4,518.66 4,565.96 4,517.82 4,564.51 0.0M
2025-01-10 4,575.90 4,578.01 4,522.49 4,528.74 0.0M
2025-01-08 4,582.25 4,601.15 4,556.16 4,600.27 0.0M
2025-01-07 4,617.11 4,632.31 4,581.07 4,595.16 0.0M
2025-01-06 4,623.72 4,647.99 4,592.57 4,597.97 0.0M
2025-01-03 4,597.25 4,617.85 4,574.87 4,612.60 0.0M
2025-01-02 4,609.06 4,623.71 4,560.58 4,579.15 0.0M