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
2022-12-30 521.60 522.10 516.07 520.58 73.4M
2022-12-29 520.64 526.36 520.64 524.29 87.0M
2022-12-28 527.81 529.08 518.21 518.91 80.9M
2022-12-27 527.53 531.13 525.55 527.78 80.6M
2022-12-23 522.38 526.93 520.70 526.91 73.3M
2022-12-22 526.09 526.09 513.97 523.07 121.8M
2022-12-21 524.16 530.61 524.16 528.02 138.5M
2022-12-20 519.25 525.70 519.25 522.65 98.6M
2022-12-19 524.99 527.09 515.28 518.04 107.9M
2022-12-16 525.41 526.08 519.57 525.06 256.5M
2022-12-15 540.33 540.33 524.17 525.54 126.5M
2022-12-14 548.51 549.84 539.30 543.41 112.2M
2022-12-13 553.22 559.40 545.95 549.07 127.7M
2022-12-12 538.64 542.27 535.19 542.27 98.0M
2022-12-09 544.30 547.17 537.43 537.55 94.8M
2022-12-08 545.19 547.78 542.28 543.91 103.2M
2022-12-07 540.95 545.57 539.12 540.60 109.2M
2022-12-06 546.90 550.47 538.04 541.84 102.5M
2022-12-05 554.91 556.30 545.51 546.27 109.0M
2022-12-02 547.55 558.96 545.17 557.49 105.9M
2022-12-01 553.36 554.81 546.33 550.79 111.5M
2022-11-30 540.25 551.12 534.06 551.12 177.3M
2022-11-29 537.05 541.36 537.05 538.69 95.8M
2022-11-28 547.01 547.01 534.87 536.12 117.4M
2022-11-25 549.08 549.65 547.39 548.79 46.3M
2022-11-23 547.04 550.54 545.73 549.79 89.9M
2022-11-22 537.55 549.11 537.55 548.89 125.7M
2022-11-21 531.03 537.90 527.59 535.48 123.7M
2022-11-18 533.08 534.75 528.13 533.37 97.3M
2022-11-17 531.02 531.22 523.86 530.91 143.8M
2022-11-16 542.53 542.53 535.16 535.89 129.0M
2022-11-15 544.66 549.08 538.17 542.63 155.6M
2022-11-14 541.90 551.62 541.31 544.30 129.5M
2022-11-11 541.56 550.51 541.56 543.09 182.9M
2022-11-10 525.93 536.43 525.93 536.16 158.4M
2022-11-09 517.02 520.71 507.98 509.14 119.2M
2022-11-08 510.68 524.29 510.62 518.67 140.2M
2022-11-07 506.71 508.85 502.89 508.56 116.4M
2022-11-04 493.07 509.20 493.07 505.14 182.6M
2022-11-03 476.80 488.35 475.36 485.31 139.0M
2022-11-02 498.47 503.01 483.21 483.46 167.2M
2022-11-01 498.86 503.01 492.84 496.65 123.2M
2022-10-31 496.37 500.12 492.89 493.74 130.9M
2022-10-28 495.10 499.01 490.14 498.28 132.2M
2022-10-27 498.21 501.06 494.71 495.65 130.1M
2022-10-26 495.81 503.43 493.52 498.00 145.9M
2022-10-25 480.06 493.24 479.38 493.04 166.4M
2022-10-24 486.68 489.59 480.53 481.36 135.7M
2022-10-21 467.63 486.48 467.55 485.68 168.8M
2022-10-20 468.72 479.41 466.83 468.22 185.5M
2022-10-19 472.14 475.01 466.23 468.69 120.6M
2022-10-18 473.99 479.02 468.45 473.79 136.3M
2022-10-17 460.43 469.40 460.43 465.07 123.1M
2022-10-14 473.46 474.92 453.48 454.06 136.7M
2022-10-13 450.85 473.38 445.82 471.03 142.7M
2022-10-12 460.15 460.15 455.58 457.14 129.3M
2022-10-11 461.25 467.52 455.64 460.23 121.1M
2022-10-10 463.58 466.18 460.46 463.19 117.0M
2022-10-07 469.25 469.92 458.88 461.56 121.5M
2022-10-06 474.41 478.99 471.41 472.90 134.0M
2022-10-05 478.42 481.42 471.67 477.81 129.4M
2022-10-04 471.39 483.40 471.39 482.89 159.3M
2022-10-03 451.64 467.24 451.64 464.60 160.8M
2022-09-30 449.09 456.03 446.07 447.81 145.8M
2022-09-29 454.03 454.03 443.23 449.12 135.7M
2022-09-28 445.89 458.63 444.80 456.57 164.1M
2022-09-27 447.07 451.35 440.90 444.67 139.1M
2022-09-26 447.55 453.28 440.93 442.40 139.4M
2022-09-23 455.17 455.17 443.51 449.90 171.1M
2022-09-22 468.24 470.23 461.31 461.51 140.8M
2022-09-21 478.97 481.06 466.14 466.25 142.0M
2022-09-20 480.44 480.44 473.59 477.24 124.7M
2022-09-19 475.47 487.10 472.27 486.29 128.8M
2022-09-16 482.20 482.20 472.78 478.36 261.8M
2022-09-15 490.48 494.43 482.79 483.98 154.9M
2022-09-14 496.40 496.40 486.72 491.80 179.5M
2022-09-13 507.88 510.46 497.53 498.86 145.6M
2022-09-12 516.20 519.83 513.91 516.77 133.5M
2022-09-09 507.35 514.21 507.35 513.11 119.7M
2022-09-08 493.05 503.29 491.21 503.16 126.0M
2022-09-07 484.68 498.38 481.73 497.44 116.4M
2022-09-06 488.24 492.20 482.97 485.53 140.5M
2022-09-02 493.01 498.25 484.38 486.42 127.4M
2022-09-01 489.43 489.43 480.10 486.57 141.4M
2022-08-31 502.41 502.41 495.58 495.73 144.1M
2022-08-30 514.24 514.80 499.77 502.14 130.4M
2022-08-29 514.88 518.40 510.05 513.85 107.0M
2022-08-26 533.98 534.99 517.35 517.40 116.2M
2022-08-25 520.74 533.08 520.74 532.95 111.6M
2022-08-24 516.66 520.51 514.89 519.24 108.1M
2022-08-23 510.38 520.37 510.38 517.57 121.3M
2022-08-22 513.89 513.89 508.45 510.60 113.4M
2022-08-19 529.07 529.07 517.39 519.16 116.4M
2022-08-18 527.91 531.55 526.89 530.18 98.5M
2022-08-17 530.60 530.60 524.45 527.17 123.1M
2022-08-16 530.88 537.50 530.88 535.55 156.0M
2022-08-15 531.93 532.20 525.24 531.70 130.8M
2022-08-12 525.69 534.05 525.13 534.05 114.2M
2022-08-11 526.74 533.09 524.33 524.88 225.5M
2022-08-10 514.96 526.04 514.96 523.23 138.7M
2022-08-09 509.73 511.23 506.69 509.06 114.6M
2022-08-08 510.96 518.24 509.55 509.78 133.6M
2022-08-05 499.65 509.29 498.21 507.56 114.6M
2022-08-04 501.22 506.31 499.02 502.56 120.4M
2022-08-03 501.98 502.09 495.14 499.52 121.8M
2022-08-02 503.48 507.05 496.26 499.50 134.4M
2022-08-01 507.99 507.99 500.79 504.68 129.1M
2022-07-29 503.76 511.39 502.99 509.78 152.9M
2022-07-28 494.63 501.32 493.15 500.77 131.0M
2022-07-27 484.46 495.22 481.45 493.64 151.8M
2022-07-26 484.85 487.27 482.23 484.54 139.6M
2022-07-25 483.90 487.01 482.31 486.59 168.2M
2022-07-22 490.14 494.51 481.20 483.40 145.4M
2022-07-21 482.59 488.76 478.93 488.67 149.5M
2022-07-20 481.94 484.81 478.90 482.36 124.6M
2022-07-19 470.71 482.98 470.71 482.34 130.9M
2022-07-18 468.19 475.27 465.77 467.48 131.6M
2022-07-15 458.53 465.77 457.87 464.97 127.2M
2022-07-14 461.68 461.68 450.67 456.45 156.6M
2022-07-13 462.61 469.80 459.36 467.38 134.4M
2022-07-12 468.83 475.23 466.97 468.36 132.9M
2022-07-11 468.27 472.82 466.55 470.22 116.2M
2022-07-08 478.92 479.59 470.60 473.16 117.7M
2022-07-07 474.93 482.00 474.93 477.72 153.4M
2022-07-06 467.65 472.38 461.02 470.74 195.2M
2022-07-05 471.70 471.70 459.80 468.68 187.4M
2022-07-01 476.75 482.04 468.66 481.25 149.4M
2022-06-30 482.25 485.05 473.49 479.92 160.1M
2022-06-29 492.03 493.27 481.13 486.78 117.3M
2022-06-28 499.52 504.82 490.78 491.93 133.4M
2022-06-27 499.76 501.53 494.98 496.82 135.1M
2022-06-24 484.05 500.70 483.85 500.61 294.5M
2022-06-23 488.32 489.94 475.92 481.34 195.2M
2022-06-22 491.52 495.18 484.83 489.94 181.2M
2022-06-21 494.20 501.39 494.20 498.00 158.6M
2022-06-17 489.18 492.79 480.98 489.74 266.9M
2022-06-16 498.36 498.36 486.54 490.65 190.9M
2022-06-15 514.34 517.86 500.58 509.81 183.7M
2022-06-14 513.07 516.40 505.48 509.57 156.0M
2022-06-13 529.51 529.51 510.19 513.81 176.7M
2022-06-10 547.72 547.72 535.45 536.93 146.5M
2022-06-09 565.90 565.90 553.17 553.20 138.5M
2022-06-08 580.11 580.25 567.23 568.80 120.6M
2022-06-07 573.38 582.01 570.35 581.63 116.8M
2022-06-06 573.89 578.82 573.30 576.66 124.6M
2022-06-03 573.82 575.94 568.61 571.31 108.1M
2022-06-02 567.59 578.37 567.59 578.27 132.5M
2022-06-01 569.17 571.46 556.61 562.41 128.8M
2022-05-31 574.31 576.47 567.03 568.46 249.0M
2022-05-27 567.32 577.64 567.32 577.64 131.4M
2022-05-26 555.65 566.96 555.65 564.32 131.4M
2022-05-25 548.96 556.01 547.27 553.53 140.9M
2022-05-24 552.21 552.52 541.25 550.56 127.4M
2022-05-23 547.01 555.38 546.24 553.74 131.8M
2022-05-20 548.26 552.40 530.85 543.09 163.1M
2022-05-19 536.84 551.10 536.65 544.12 146.3M
2022-05-18 552.70 553.04 536.93 538.98 143.6M
2022-05-17 546.80 557.43 546.75 556.75 151.7M
2022-05-16 538.86 543.27 533.56 538.85 133.5M
2022-05-13 531.93 544.60 531.93 538.95 147.0M
2022-05-12 528.12 534.68 518.66 528.62 167.8M
2022-05-11 532.37 546.97 531.29 532.30 156.7M
2022-05-10 537.25 544.28 524.79 531.27 179.6M
2022-05-09 546.02 547.08 532.16 533.51 187.4M
2022-05-06 558.24 558.36 545.46 554.75 148.4M
2022-05-05 579.07 581.56 556.48 562.44 152.5M
2022-05-04 567.32 582.54 561.36 581.99 140.3M
2022-05-03 558.37 568.05 557.72 564.60 142.2M
2022-05-02 559.29 561.12 546.24 557.80 160.3M
2022-04-29 571.45 578.33 557.50 558.59 166.3M
2022-04-28 562.87 571.98 553.47 569.79 138.3M
2022-04-27 558.00 568.06 556.89 561.13 142.5M
2022-04-26 565.98 568.77 553.62 553.71 155.5M
2022-04-25 567.30 568.30 550.06 566.69 212.2M
2022-04-22 590.94 590.94 568.55 570.08 212.1M
2022-04-21 607.31 611.43 590.15 591.88 209.2M
2022-04-20 603.97 608.08 601.20 605.86 129.6M
2022-04-19 598.33 605.14 594.99 603.71 111.4M
2022-04-18 596.38 602.42 596.38 599.27 107.3M
2022-04-14 598.63 603.66 596.59 596.77 126.5M
2022-04-13 588.22 598.06 586.59 597.96 113.0M
2022-04-12 587.09 595.49 584.75 587.00 113.6M
2022-04-11 587.69 591.96 584.03 585.16 105.1M
2022-04-08 586.67 592.51 585.21 588.06 112.6M
2022-04-07 582.21 588.50 577.56 585.88 133.1M
2022-04-06 587.09 587.09 576.18 581.55 151.2M
2022-04-05 595.13 600.18 587.59 589.06 162.3M
2022-04-04 597.55 597.55 591.44 595.27 118.4M
2022-04-01 590.46 599.05 589.32 596.48 133.4M
2022-03-31 595.15 599.43 589.12 589.16 144.4M
2022-03-30 597.12 600.49 593.69 596.83 135.9M
2022-03-29 593.61 597.18 585.70 597.15 210.1M
2022-03-28 596.90 596.90 588.35 594.24 137.2M
2022-03-25 593.85 598.64 592.19 598.44 147.9M
2022-03-24 581.46 593.66 581.46 593.55 196.5M
2022-03-23 578.73 583.35 576.97 580.05 147.3M
2022-03-22 579.06 583.09 576.40 579.05 142.5M
2022-03-21 570.24 578.74 570.24 576.71 161.3M
2022-03-18 562.81 568.55 559.91 568.07 260.1M
2022-03-17 552.47 564.73 551.51 564.70 156.7M
2022-03-16 542.90 556.23 540.57 552.21 162.3M
2022-03-15 537.17 542.81 531.06 541.92 152.2M
2022-03-14 541.96 545.43 534.10 537.04 163.7M
2022-03-11 546.19 550.64 541.21 541.43 153.9M
2022-03-10 536.97 546.62 536.97 545.82 173.0M
2022-03-09 528.84 544.94 528.48 542.06 194.8M
2022-03-08 528.25 534.55 521.27 524.79 225.3M
2022-03-07 546.78 546.78 527.50 528.46 252.0M
2022-03-04 544.30 547.03 537.72 546.81 217.3M
2022-03-03 548.98 552.98 541.69 548.93 183.6M
2022-03-02 535.69 550.28 535.69 547.63 160.4M
2022-03-01 545.87 549.71 530.57 535.22 190.3M
2022-02-28 543.11 548.54 539.91 544.98 180.4M
2022-02-25 529.31 549.55 529.31 549.45 178.9M
2022-02-24 524.85 529.76 514.78 528.41 172.0M
2022-02-23 537.10 541.12 528.71 529.55 120.9M
2022-02-22 539.93 543.49 531.35 535.47 127.3M
2022-02-18 544.67 548.77 539.82 543.46 120.5M
2022-02-17 554.50 554.50 542.60 544.56 113.7M
2022-02-16 549.68 555.53 549.05 554.23 109.0M
2022-02-15 537.54 550.20 537.54 549.66 124.9M
2022-02-14 541.46 542.39 533.79 537.71 128.6M
2022-02-11 548.29 551.94 539.58 541.63 188.8M
2022-02-10 553.14 564.05 547.58 550.27 156.6M
2022-02-09 543.22 553.85 543.22 552.70 132.6M
2022-02-08 530.07 540.57 530.07 539.91 128.1M
2022-02-07 531.40 534.82 526.79 529.57 118.5M
2022-02-04 539.27 539.27 528.29 531.05 119.1M
2022-02-03 547.61 548.81 539.23 539.91 123.5M
2022-02-02 544.96 551.20 542.30 548.66 128.8M
2022-02-01 537.97 546.01 535.57 545.36 149.6M
2022-01-31 526.77 535.00 522.75 534.85 148.2M
2022-01-28 524.30 527.00 514.19 526.99 161.8M
2022-01-27 528.25 537.53 520.66 525.58 156.4M
2022-01-26 534.51 540.15 519.33 524.95 166.5M
2022-01-25 530.57 535.69 517.38 531.53 155.7M
2022-01-24 531.71 535.87 513.39 534.22 198.6M
2022-01-21 549.46 549.46 532.76 534.52 203.9M
2022-01-20 560.82 565.92 550.36 551.01 156.3M
2022-01-19 567.28 568.93 559.59 559.90 131.4M
2022-01-18 568.38 568.38 558.31 562.42 131.2M
2022-01-14 572.72 572.72 564.58 571.40 104.3M
2022-01-13 578.23 581.90 573.25 574.40 106.3M
2022-01-12 574.78 580.71 573.07 579.50 124.4M
2022-01-11 565.43 572.21 560.75 572.17 109.1M
2022-01-10 568.42 568.77 558.55 564.93 104.9M
2022-01-07 569.72 571.69 565.86 570.22 104.2M
2022-01-06 577.90 578.30 567.89 568.69 114.2M
2022-01-05 580.34 590.09 577.17 577.19 163.3M
2022-01-04 569.06 579.35 569.06 577.81 130.1M
2022-01-03 574.85 576.67 568.52 568.98 98.5M