DJ Basic Materials

DJUSBM
🏛️ usa →
585.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 571.19 576.14 570.88 574.69 70.2M
2021-12-30 573.99 577.82 571.55 571.87 68.4M
2021-12-29 571.39 575.02 570.68 574.00 67.8M
2021-12-28 569.74 573.24 568.79 571.82 72.9M
2021-12-27 562.94 569.80 561.44 569.63 71.4M
2021-12-23 554.90 563.15 554.90 561.24 90.0M
2021-12-22 548.91 555.26 548.38 554.74 93.1M
2021-12-21 545.13 551.52 545.13 549.73 99.4M
2021-12-20 549.53 549.53 534.26 541.12 115.2M
2021-12-17 557.44 558.19 550.46 551.57 213.9M
2021-12-16 552.17 562.60 552.17 557.42 140.8M
2021-12-15 549.38 551.44 539.72 550.68 158.1M
2021-12-14 549.30 555.29 548.17 550.08 116.3M
2021-12-13 554.47 555.50 547.94 549.40 98.7M
2021-12-10 554.99 557.95 550.89 554.81 93.5M
2021-12-09 552.12 554.55 549.21 552.24 94.3M
2021-12-08 554.07 556.83 552.81 555.42 89.8M
2021-12-07 543.81 556.80 543.81 552.59 108.1M
2021-12-06 536.12 546.25 536.12 541.86 109.6M
2021-12-03 535.11 540.77 528.67 532.97 143.0M
2021-12-02 526.36 537.02 525.96 534.44 142.8M
2021-12-01 535.93 546.12 525.29 525.31 162.0M
2021-11-30 545.38 545.38 530.33 532.10 173.6M
2021-11-29 547.63 551.04 542.23 546.65 117.2M
2021-11-26 556.64 556.64 539.95 546.32 92.3M
2021-11-24 560.33 560.85 557.54 558.13 77.0M
2021-11-23 561.60 567.29 559.44 562.73 102.7M
2021-11-22 560.60 568.21 560.15 561.78 119.5M
2021-11-19 560.68 563.52 557.60 560.08 114.7M
2021-11-18 562.55 564.02 558.90 560.94 101.9M
2021-11-17 565.77 567.78 561.81 562.40 106.4M
2021-11-16 569.52 569.67 565.37 565.59 110.2M
2021-11-15 573.25 573.39 567.41 569.33 103.7M
2021-11-12 569.67 574.38 569.50 573.76 108.9M
2021-11-11 563.81 572.62 563.81 569.74 139.5M
2021-11-10 567.35 569.65 561.28 562.35 127.4M
2021-11-09 565.12 567.55 562.18 567.42 119.2M
2021-11-08 561.30 568.74 561.30 565.55 171.2M
2021-11-05 553.55 559.80 553.55 558.93 131.0M
2021-11-04 553.86 556.57 550.53 553.21 131.6M
2021-11-03 547.31 555.90 545.72 553.55 135.2M
2021-11-02 542.51 547.55 540.68 546.51 150.8M
2021-11-01 539.71 543.99 538.09 541.08 134.9M
2021-10-29 539.36 542.45 535.87 538.19 193.8M
2021-10-28 535.57 540.71 535.57 539.95 121.1M
2021-10-27 544.35 544.35 535.07 535.35 144.6M
2021-10-26 546.15 549.45 542.42 545.68 139.4M
2021-10-25 539.45 547.28 539.30 545.02 151.1M
2021-10-22 538.62 543.66 537.18 538.12 161.3M
2021-10-21 538.63 538.63 532.15 537.70 132.1M
2021-10-20 537.29 541.60 535.89 540.47 113.7M
2021-10-19 535.12 537.50 532.90 537.33 110.4M
2021-10-18 534.50 535.75 528.81 534.94 143.4M
2021-10-15 533.09 538.61 533.09 535.26 150.8M
2021-10-14 521.00 533.08 521.00 532.13 134.1M
2021-10-13 516.17 521.08 512.66 519.21 122.7M
2021-10-12 512.72 516.29 512.13 514.17 118.3M
2021-10-11 512.68 520.65 512.68 512.72 120.3M
2021-10-08 513.93 516.13 509.86 511.06 97.6M
2021-10-07 506.24 518.41 506.24 512.89 149.2M
2021-10-06 505.39 505.39 495.17 504.79 171.0M
2021-10-05 504.36 511.02 502.12 508.48 124.6M
2021-10-04 507.65 511.30 500.78 503.90 129.7M
2021-10-01 502.10 509.02 496.94 506.60 149.3M
2021-09-30 507.59 510.64 498.84 498.90 124.7M
2021-09-29 510.12 511.34 506.36 506.57 107.5M
2021-09-28 514.39 515.32 508.39 509.77 131.1M
2021-09-27 510.91 517.80 510.91 515.71 134.7M
2021-09-24 507.98 511.64 505.35 509.08 112.4M
2021-09-23 502.89 512.30 502.89 508.86 141.0M
2021-09-22 499.34 507.12 499.34 501.34 153.8M
2021-09-21 498.18 501.57 492.67 496.05 192.7M
2021-09-20 505.42 505.42 490.17 497.06 209.1M
2021-09-17 519.17 519.17 507.69 509.88 161.8M
2021-09-16 524.75 524.75 516.19 520.68 96.5M
2021-09-15 519.59 527.64 519.59 527.16 79.0M
2021-09-14 528.04 528.15 518.30 519.25 70.8M
2021-09-13 528.75 532.17 521.98 525.83 72.5M
2021-09-10 529.12 532.82 525.45 525.80 76.1M
2021-09-09 525.84 531.19 525.20 527.08 65.7M
2021-09-08 531.49 531.49 523.73 525.92 70.4M
2021-09-07 533.21 533.82 530.69 531.62 61.1M
2021-09-03 536.92 538.96 533.95 533.96 63.9M
2021-09-02 534.26 539.63 534.26 537.43 62.4M
2021-09-01 536.11 536.50 528.73 534.00 73.4M
2021-08-31 538.64 538.64 533.51 536.16 77.0M
2021-08-30 542.23 543.43 538.91 538.92 55.3M
2021-08-27 532.25 542.38 532.25 540.65 66.2M
2021-08-26 535.62 537.21 531.48 531.75 51.1M
2021-08-25 534.49 538.09 530.71 536.08 54.1M
2021-08-24 532.30 536.68 532.30 534.76 59.7M
2021-08-23 523.64 531.68 523.64 529.96 67.1M
2021-08-20 521.13 524.30 520.84 523.25 72.5M
2021-08-19 527.89 527.89 518.83 521.24 99.1M
2021-08-18 535.98 537.19 528.81 529.03 69.6M
2021-08-17 542.16 542.16 529.22 535.99 81.3M
2021-08-16 547.18 547.18 537.85 543.59 64.6M
2021-08-13 547.80 548.93 546.73 547.98 60.7M
2021-08-12 547.92 548.25 541.17 547.03 67.7M
2021-08-11 541.36 548.24 541.36 547.89 87.2M
2021-08-10 531.68 542.18 531.68 540.45 93.3M
2021-08-09 533.11 533.11 527.71 531.70 65.4M
2021-08-06 527.27 534.55 527.27 533.76 69.3M
2021-08-05 527.57 533.03 525.52 525.94 65.3M
2021-08-04 533.20 534.47 526.72 526.78 66.1M
2021-08-03 528.83 534.11 524.25 533.97 75.9M
2021-08-02 537.31 542.31 528.50 528.59 77.1M
2021-07-30 534.73 540.05 533.17 536.35 80.9M
2021-07-29 529.02 535.81 529.02 533.74 80.7M
2021-07-28 526.01 528.14 521.33 526.06 68.4M
2021-07-27 524.43 528.42 517.46 525.82 72.8M
2021-07-26 520.87 526.19 520.87 526.17 80.3M
2021-07-23 518.60 520.98 514.90 520.50 65.3M
2021-07-22 517.65 518.53 511.74 516.93 70.6M
2021-07-21 511.24 517.86 511.24 516.25 89.0M
2021-07-20 501.89 512.54 498.79 509.48 102.7M
2021-07-19 509.71 509.71 498.23 501.95 113.3M
2021-07-16 524.20 525.10 513.17 514.00 99.6M
2021-07-15 522.74 528.25 521.55 524.06 62.1M
2021-07-14 526.19 531.33 522.78 523.78 63.2M
2021-07-13 531.26 531.34 524.14 525.17 59.0M
2021-07-12 528.70 533.40 524.47 531.22 62.0M
2021-07-09 521.32 530.83 521.32 529.49 72.6M
2021-07-08 525.44 525.44 513.21 517.47 78.3M
2021-07-07 521.49 526.62 519.51 526.09 64.9M
2021-07-06 530.92 530.92 518.23 521.21 81.0M
2021-07-02 529.69 531.30 526.99 530.40 55.9M
2021-07-01 529.25 531.53 526.63 529.13 67.3M
2021-06-30 523.40 526.64 522.73 526.08 68.4M
2021-06-29 524.52 529.18 523.38 524.55 63.9M
2021-06-28 524.26 526.54 520.08 523.91 69.9M
2021-06-25 525.95 530.03 523.92 524.18 160.5M
2021-06-24 525.73 528.25 523.38 525.18 80.7M
2021-06-23 528.27 530.63 523.30 523.44 75.9M
2021-06-22 526.19 529.78 523.60 527.16 87.1M
2021-06-21 515.08 526.13 515.08 525.44 99.6M
2021-06-18 523.51 523.51 514.46 514.52 162.0M
2021-06-17 537.23 537.23 517.81 524.45 164.8M
2021-06-16 545.19 545.19 536.52 537.88 106.2M
2021-06-15 544.43 546.16 539.36 544.27 110.3M
2021-06-14 551.82 551.82 542.82 545.76 76.1M
2021-06-11 552.20 557.44 549.86 552.70 67.3M
2021-06-10 555.09 559.36 551.05 551.15 63.6M
2021-06-09 558.08 559.33 553.95 554.01 64.7M
2021-06-08 557.92 561.02 552.81 558.38 68.1M
2021-06-07 564.19 564.19 554.04 557.08 64.2M
2021-06-04 563.57 565.93 561.89 564.14 63.8M
2021-06-03 562.15 562.74 555.80 562.42 75.8M
2021-06-02 569.31 569.60 563.38 563.97 74.0M
2021-06-01 560.96 570.06 560.96 569.45 86.5M
2021-05-28 559.96 561.71 557.64 559.95 64.8M
2021-05-27 556.30 562.02 556.30 559.67 131.8M
2021-05-26 553.76 556.40 551.11 554.93 76.7M
2021-05-25 559.00 561.50 553.26 553.54 78.3M
2021-05-24 555.59 561.11 554.54 558.73 63.0M
2021-05-21 552.77 559.89 552.77 553.89 80.7M
2021-05-20 553.17 554.85 549.98 552.30 86.2M
2021-05-19 557.31 557.31 546.66 552.46 122.5M
2021-05-18 568.65 569.54 561.89 561.94 93.6M
2021-05-17 562.21 568.70 559.49 568.03 95.7M
2021-05-14 555.04 563.16 555.04 561.92 75.7M
2021-05-13 547.04 555.84 545.95 554.33 101.0M
2021-05-12 559.65 560.37 545.58 546.17 115.4M
2021-05-11 556.48 562.57 550.48 561.73 114.1M
2021-05-10 564.52 572.02 559.30 559.36 131.5M
2021-05-07 556.94 563.65 553.96 562.37 96.1M
2021-05-06 550.91 556.22 545.63 556.08 98.0M
2021-05-05 543.05 551.14 542.05 550.60 71.6M
2021-05-04 536.60 541.34 532.39 541.24 107.5M
2021-05-03 529.87 541.14 529.87 537.77 84.1M
2021-04-30 534.15 535.82 527.61 528.37 81.4M
2021-04-29 534.08 537.03 529.42 535.02 80.0M
2021-04-28 530.64 535.99 530.44 533.51 71.8M
2021-04-27 532.62 533.32 529.55 531.89 81.6M
2021-04-26 529.75 536.75 529.75 533.87 102.6M
2021-04-23 520.58 530.86 520.51 529.21 75.0M
2021-04-22 528.75 528.75 519.01 519.59 89.4M
2021-04-21 518.23 530.28 518.23 529.79 70.8M
2021-04-20 524.71 525.33 517.37 519.18 79.0M
2021-04-19 528.75 529.79 522.77 525.90 77.3M
2021-04-16 526.15 530.38 526.15 528.40 91.3M
2021-04-15 517.09 523.26 516.87 522.47 76.1M
2021-04-14 512.94 519.48 512.38 516.25 88.6M
2021-04-13 511.96 513.42 508.63 511.59 61.1M
2021-04-12 511.93 513.48 510.55 512.48 67.1M
2021-04-09 509.05 511.53 506.59 511.37 65.4M
2021-04-08 508.16 509.89 504.28 508.25 74.0M
2021-04-07 516.56 516.56 507.18 508.10 64.0M
2021-04-06 516.05 520.19 514.37 516.73 78.3M
2021-04-05 512.79 519.68 512.79 516.84 74.7M
2021-04-01 506.75 512.09 505.00 511.76 72.8M
2021-03-31 507.10 510.66 505.32 506.41 91.3M
2021-03-30 510.03 510.66 506.93 508.01 73.1M
2021-03-29 511.18 515.17 507.04 509.43 89.2M
2021-03-26 500.29 512.05 500.29 511.64 93.6M
2021-03-25 491.06 498.81 485.44 497.69 105.7M
2021-03-24 489.00 499.07 489.00 491.48 94.3M
2021-03-23 499.76 499.76 485.95 487.62 115.7M
2021-03-22 501.13 503.11 497.74 500.90 81.3M
2021-03-19 502.35 504.52 493.27 501.31 176.0M
2021-03-18 504.98 511.51 501.78 502.64 94.5M
2021-03-17 499.72 506.59 498.56 505.48 91.9M
2021-03-16 504.47 504.61 497.63 500.08 82.7M
2021-03-15 503.31 504.82 498.33 504.68 85.8M
2021-03-12 503.27 504.76 501.42 504.37 73.6M
2021-03-11 501.69 506.82 501.69 503.30 88.0M
2021-03-10 489.52 501.88 489.52 498.71 91.0M
2021-03-09 486.58 492.38 485.33 488.36 97.3M
2021-03-08 480.46 492.35 480.16 485.56 104.7M
2021-03-05 470.36 481.50 462.92 480.12 104.2M
2021-03-04 476.91 478.44 459.82 467.91 122.8M
2021-03-03 481.46 484.89 477.82 478.01 102.6M
2021-03-02 480.47 487.85 480.47 483.24 97.5M
2021-03-01 468.67 481.60 468.67 479.30 91.0M
2021-02-26 472.26 473.64 463.40 467.17 121.2M
2021-02-25 487.33 487.33 472.45 474.28 96.5M
2021-02-24 482.15 489.39 481.54 487.62 103.6M
2021-02-23 480.23 483.56 470.79 482.41 101.9M
2021-02-22 477.08 483.02 475.80 481.14 115.5M
2021-02-19 468.14 478.94 468.14 477.03 121.1M
2021-02-18 469.30 470.11 464.77 466.86 98.3M
2021-02-17 471.62 473.00 465.80 470.82 91.1M
2021-02-16 471.98 476.32 471.88 472.38 100.8M
2021-02-12 468.18 472.19 466.64 471.82 64.9M
2021-02-11 468.03 470.71 463.92 468.29 79.1M
2021-02-10 470.54 472.45 464.45 466.96 108.5M
2021-02-09 473.29 473.29 467.59 469.37 82.3M
2021-02-08 470.83 474.48 470.83 473.00 91.6M
2021-02-05 461.47 469.44 461.47 468.53 114.1M
2021-02-04 461.95 462.66 456.29 460.37 127.3M
2021-02-03 461.82 464.05 460.45 462.50 134.4M
2021-02-02 455.57 462.36 455.41 461.15 147.8M
2021-02-01 450.06 455.65 448.06 455.10 177.6M
2021-01-29 458.04 460.50 446.46 448.88 157.0M
2021-01-28 451.82 461.78 451.82 458.97 141.9M
2021-01-27 461.21 461.21 443.81 449.72 164.5M
2021-01-26 472.51 474.91 463.82 463.93 121.3M
2021-01-25 471.73 472.01 461.37 470.69 118.4M
2021-01-22 472.57 474.48 468.74 473.12 98.8M
2021-01-21 484.19 484.64 474.90 474.90 111.8M
2021-01-20 484.86 487.31 483.16 484.48 86.0M
2021-01-19 483.93 486.87 481.12 484.27 93.7M
2021-01-15 488.23 488.23 476.87 481.05 96.9M
2021-01-14 492.82 493.97 489.70 490.15 91.1M
2021-01-13 495.92 497.04 489.19 491.15 90.9M
2021-01-12 488.25 497.45 486.98 496.07 106.7M
2021-01-11 484.70 490.60 479.23 488.56 95.4M
2021-01-08 492.64 493.07 483.49 489.43 103.0M
2021-01-07 490.09 495.19 489.53 491.71 119.6M
2021-01-06 471.09 491.36 471.09 487.69 153.1M
2021-01-05 455.62 469.24 455.62 468.04 98.8M
2021-01-04 461.20 466.40 453.30 455.36 109.4M