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
2024-12-31 524.48 527.95 523.49 526.58 89.2M
2024-12-30 528.86 528.86 520.98 523.60 88.4M
2024-12-27 531.34 535.69 528.37 530.44 67.7M
2024-12-26 532.40 535.49 531.48 533.75 60.3M
2024-12-25 531.54 534.89 529.39 534.74 40.5M
2024-12-24 531.54 534.89 529.39 534.74 40.5M
2024-12-23 531.43 532.20 526.13 531.56 84.2M
2024-12-20 525.45 534.90 524.91 532.10 277.4M
2024-12-19 532.02 535.59 525.84 525.96 131.1M
2024-12-18 547.09 548.29 531.19 531.40 128.1M
2024-12-17 548.60 551.37 547.09 547.69 118.1M
2024-12-16 557.10 557.10 550.33 550.57 112.2M
2024-12-13 561.83 561.83 555.99 557.99 112.7M
2024-12-12 567.80 568.28 563.82 563.95 110.9M
2024-12-11 572.31 572.31 568.78 569.08 107.8M
2024-12-10 576.24 576.36 568.37 571.68 108.1M
2024-12-09 578.22 586.02 576.70 576.87 122.1M
2024-12-06 578.55 579.20 574.25 575.01 95.9M
2024-12-05 585.58 585.58 575.21 577.54 106.6M
2024-12-04 588.74 588.99 583.82 585.77 111.8M
2024-12-03 593.91 595.74 589.89 590.55 107.9M
2024-12-02 593.48 593.62 589.20 593.00 99.2M
2024-11-29 590.08 593.88 589.96 593.27 62.6M
2024-11-27 591.58 596.27 590.22 590.80 83.3M
2024-11-26 593.92 593.92 588.84 591.11 99.4M
2024-11-25 589.43 595.87 589.43 594.78 138.6M
2024-11-22 586.83 590.97 586.70 590.18 90.6M
2024-11-21 580.66 587.61 579.78 587.45 100.0M
2024-11-20 577.25 581.36 575.77 580.65 100.3M
2024-11-19 576.49 577.96 572.28 577.47 99.8M
2024-11-18 573.67 578.54 573.37 578.47 92.7M
2024-11-15 576.69 577.30 571.44 572.56 120.5M
2024-11-14 579.39 580.57 575.47 576.17 102.0M
2024-11-13 580.66 581.72 578.32 580.16 104.3M
2024-11-12 589.40 589.40 577.61 580.23 120.7M
2024-11-11 593.75 595.40 589.73 590.21 107.9M
2024-11-08 597.52 598.40 593.45 595.00 122.6M
2024-11-07 600.88 603.57 599.71 601.59 142.0M
2024-11-06 597.99 601.65 591.35 598.99 189.8M
2024-11-05 587.73 593.53 587.42 591.10 124.1M
2024-11-04 589.92 594.67 588.30 590.43 111.0M
2024-11-01 589.15 593.00 588.61 589.47 86.8M
2024-10-31 593.51 595.34 588.85 588.85 103.4M
2024-10-30 602.00 606.23 599.62 600.47 88.7M
2024-10-29 606.60 607.17 602.99 603.24 91.5M
2024-10-28 603.49 607.87 603.49 607.44 84.7M
2024-10-25 607.30 608.48 601.83 602.06 95.0M
2024-10-24 617.23 617.23 604.89 607.47 109.1M
2024-10-23 619.07 620.20 613.75 616.35 82.7M
2024-10-22 623.93 624.16 616.40 621.19 81.7M
2024-10-21 628.64 628.64 621.54 623.41 74.2M
2024-10-18 626.34 629.45 624.69 628.00 74.3M
2024-10-17 624.83 625.70 622.79 624.89 85.2M
2024-10-16 617.92 624.15 617.92 622.77 72.6M
2024-10-15 618.51 622.19 616.79 617.23 79.5M
2024-10-14 613.97 619.59 612.66 619.09 69.5M
2024-10-11 612.95 618.22 612.95 616.72 67.5M
2024-10-10 610.16 613.71 608.86 612.16 72.9M
2024-10-09 606.13 611.57 604.37 610.21 73.3M
2024-10-08 607.55 607.55 602.91 606.62 91.6M
2024-10-07 607.67 612.08 607.67 611.04 75.6M
2024-10-04 610.81 613.45 606.91 610.44 70.7M
2024-10-03 611.32 611.32 605.95 607.26 71.9M
2024-10-02 614.15 618.57 613.13 614.80 75.0M
2024-10-01 616.78 617.39 612.04 614.32 83.0M
2024-09-30 619.97 619.97 611.26 615.91 94.5M
2024-09-27 624.21 626.79 619.27 620.49 96.0M
2024-09-26 611.78 623.31 611.78 622.75 129.9M
2024-09-25 614.59 614.71 607.12 608.94 86.4M
2024-09-24 608.51 614.60 608.51 613.58 121.4M
2024-09-23 598.48 604.54 598.48 602.90 89.2M
2024-09-20 600.40 600.40 593.08 597.02 258.9M
2024-09-19 596.68 602.98 596.68 600.18 122.3M
2024-09-18 593.87 599.04 589.52 591.24 109.5M
2024-09-17 592.42 597.19 591.19 593.08 88.4M
2024-09-16 590.89 594.67 588.26 591.99 90.2M
2024-09-13 582.60 591.23 582.60 588.27 115.1M
2024-09-12 578.17 581.96 575.16 581.58 117.0M
2024-09-11 574.10 576.71 562.51 576.22 126.4M
2024-09-10 574.84 574.87 568.93 573.53 107.9M
2024-09-09 570.39 578.24 570.39 574.86 104.0M
2024-09-06 576.56 579.71 567.95 568.63 138.5M
2024-09-05 583.38 584.20 576.81 577.71 108.5M
2024-09-04 585.52 589.44 581.87 582.46 142.5M
2024-09-03 595.54 595.54 583.61 585.62 130.1M
2024-08-30 598.43 602.13 594.08 601.51 122.9M
2024-08-29 595.25 601.27 592.43 597.49 73.6M
2024-08-28 594.67 596.10 590.83 593.32 77.6M
2024-08-27 594.98 597.11 593.38 596.85 81.5M
2024-08-26 593.11 599.46 593.11 595.95 81.0M
2024-08-23 587.35 593.67 586.05 592.51 82.9M
2024-08-22 586.29 587.42 582.87 584.29 79.4M
2024-08-21 582.64 587.80 582.64 587.56 86.3M
2024-08-20 583.38 585.13 579.86 580.48 83.0M
2024-08-19 581.34 584.90 581.34 583.58 135.9M
2024-08-16 578.62 581.06 576.81 580.90 164.9M
2024-08-15 574.21 580.81 574.21 579.18 141.1M
2024-08-14 571.95 572.72 567.75 571.11 147.6M
2024-08-13 567.76 572.94 566.56 572.26 105.2M
2024-08-12 568.94 570.82 565.40 566.45 108.0M
2024-08-09 569.98 570.90 563.80 568.84 124.6M
2024-08-08 561.27 569.83 561.27 569.12 123.4M
2024-08-07 571.54 574.24 558.89 559.12 175.1M
2024-08-06 563.18 573.99 562.87 566.73 152.4M
2024-08-05 566.28 566.93 556.89 562.40 213.3M
2024-08-02 585.47 585.47 568.39 575.42 242.6M
2024-08-01 596.56 601.06 584.42 588.58 185.9M
2024-07-31 588.29 597.16 588.29 591.57 160.5M
2024-07-30 582.69 587.81 582.17 583.48 106.4M
2024-07-29 586.82 587.85 583.50 586.48 110.9M
2024-07-26 581.17 588.15 580.47 586.23 131.0M
2024-07-25 576.71 585.51 573.29 578.83 158.4M
2024-07-24 583.71 585.73 576.45 577.05 136.4M
2024-07-23 583.97 584.11 579.64 583.27 131.1M
2024-07-22 584.59 585.04 579.49 583.85 109.8M
2024-07-19 587.52 587.52 581.19 583.00 121.2M
2024-07-18 593.25 598.52 588.13 588.55 128.4M
2024-07-17 596.61 599.54 595.58 595.86 167.7M
2024-07-16 586.31 597.29 585.07 596.75 198.3M
2024-07-15 587.42 590.40 585.16 586.01 149.5M
2024-07-12 586.19 591.03 584.55 588.07 142.0M
2024-07-11 577.07 583.56 577.07 582.89 146.4M
2024-07-10 570.28 575.08 570.28 574.74 146.7M
2024-07-09 572.99 573.62 568.24 568.31 113.5M
2024-07-08 574.62 576.30 572.46 574.52 121.3M
2024-07-05 572.70 573.85 568.71 573.19 140.3M
2024-07-03 567.01 573.68 567.01 572.21 108.5M
2024-07-02 565.44 568.68 562.23 566.71 156.7M
2024-07-01 573.97 576.65 563.09 565.02 142.4M
2024-06-28 573.98 577.73 572.24 573.74 427.2M
2024-06-27 574.95 576.44 572.11 573.13 214.1M
2024-06-26 573.31 575.36 570.13 574.88 241.9M
2024-06-25 581.48 581.48 572.70 574.14 263.9M
2024-06-24 580.35 584.64 580.29 581.94 275.4M
2024-06-21 578.25 579.79 574.07 579.30 295.1M
2024-06-20 576.04 581.61 575.50 578.27 141.2M
2024-06-18 575.10 577.82 572.26 576.11 123.1M
2024-06-17 571.52 576.21 567.67 575.10 160.8M
2024-06-14 575.92 576.28 569.30 572.49 135.3M
2024-06-13 579.71 579.71 573.82 578.41 130.8M
2024-06-12 582.42 588.57 579.44 580.55 134.0M
2024-06-11 577.92 579.49 573.56 579.47 129.1M
2024-06-10 579.93 580.89 577.81 580.38 112.2M
2024-06-07 584.27 586.48 579.66 580.98 122.3M
2024-06-06 584.82 587.17 582.65 587.06 108.7M
2024-06-05 580.71 584.78 579.07 584.71 127.6M
2024-06-04 586.92 586.92 577.71 580.12 143.7M
2024-06-03 594.22 594.22 585.61 589.62 139.6M
2024-05-31 587.63 594.17 583.94 593.96 218.7M
2024-05-30 583.00 588.24 581.70 587.59 114.0M
2024-05-29 587.03 587.57 582.47 582.86 146.5M
2024-05-28 594.82 594.90 589.78 592.03 160.9M
2024-05-24 589.06 593.65 589.06 592.67 112.8M
2024-05-23 593.94 594.42 586.19 587.74 189.7M
2024-05-22 598.12 598.12 591.02 593.48 151.0M
2024-05-21 601.62 601.62 598.40 600.27 135.9M
2024-05-20 599.47 602.21 597.50 601.55 132.4M
2024-05-17 594.11 599.49 594.11 599.42 125.6M
2024-05-16 596.02 596.99 592.98 593.16 122.6M
2024-05-15 597.80 599.31 592.69 595.96 167.2M
2024-05-14 594.67 597.83 594.03 595.68 165.4M
2024-05-13 593.89 597.75 593.89 594.41 151.7M
2024-05-10 594.12 596.27 593.11 593.54 205.0M
2024-05-09 587.04 593.40 586.79 592.90 148.9M
2024-05-08 588.48 589.07 585.33 585.95 146.2M
2024-05-07 584.07 590.33 584.07 589.23 157.7M
2024-05-06 580.27 585.34 579.44 582.55 122.5M
2024-05-03 574.97 580.53 574.97 578.76 154.9M
2024-05-02 577.83 577.83 568.31 573.52 185.6M
2024-05-01 575.85 586.70 575.43 576.82 228.8M
2024-04-30 583.47 583.47 574.53 574.63 216.4M
2024-04-29 583.69 586.52 583.10 586.47 202.7M
2024-04-26 579.22 583.07 578.18 580.39 173.1M
2024-04-25 574.45 579.11 568.61 577.87 205.2M
2024-04-24 572.05 574.97 570.28 574.61 150.4M
2024-04-23 578.05 578.05 572.85 574.71 186.4M
2024-04-22 578.65 582.88 573.95 579.99 155.1M
2024-04-19 580.88 584.45 578.10 580.70 145.9M
2024-04-18 583.29 585.99 577.89 580.83 139.1M
2024-04-17 580.74 586.60 579.10 580.56 147.0M
2024-04-16 582.83 582.83 576.06 579.10 135.2M
2024-04-15 586.91 593.38 580.77 583.10 145.2M
2024-04-12 596.36 597.78 582.85 585.33 137.6M
2024-04-11 598.39 599.70 593.66 597.22 145.1M
2024-04-10 601.11 601.27 594.91 597.49 125.3M
2024-04-09 605.52 609.77 600.51 606.42 134.8M
2024-04-08 603.92 606.70 602.73 603.87 118.8M
2024-04-05 598.67 604.67 597.32 603.99 113.4M
2024-04-04 607.38 609.80 597.35 598.58 135.8M
2024-04-03 600.90 606.25 600.90 605.56 136.4M
2024-04-02 602.07 602.73 597.81 600.43 145.6M
2024-04-01 603.14 604.55 600.41 602.20 112.6M
2024-03-28 599.88 603.30 598.16 601.51 154.4M
2024-03-27 590.04 599.95 590.04 599.87 118.9M
2024-03-26 591.82 592.64 589.56 589.62 100.7M
2024-03-25 590.60 594.00 590.05 590.50 100.5M
2024-03-22 592.71 593.75 590.14 590.37 100.7M
2024-03-21 593.92 594.98 591.02 593.67 125.4M
2024-03-20 585.44 594.76 583.63 592.36 138.6M
2024-03-19 586.26 586.70 582.62 585.36 147.5M
2024-03-18 585.86 591.08 585.86 586.46 149.6M
2024-03-15 582.85 587.20 581.04 585.71 361.5M
2024-03-14 587.30 588.00 581.25 583.81 211.5M
2024-03-13 582.49 592.17 582.49 589.19 194.6M
2024-03-12 583.42 583.89 580.02 582.33 124.4M
2024-03-11 580.52 586.67 578.80 584.06 127.9M
2024-03-08 580.29 582.51 577.01 577.14 118.7M
2024-03-07 576.09 582.73 576.09 579.47 131.3M
2024-03-06 568.76 574.65 568.76 572.58 148.6M
2024-03-05 570.76 572.37 565.85 567.68 221.6M
2024-03-04 567.34 572.21 566.85 571.02 167.2M
2024-03-01 564.72 568.84 564.62 567.24 173.9M
2024-02-29 563.50 566.56 561.95 565.34 214.2M
2024-02-28 560.05 564.42 558.02 562.28 119.9M
2024-02-27 560.94 563.45 560.15 561.58 122.5M
2024-02-26 562.16 562.64 559.17 560.29 129.1M
2024-02-23 561.22 565.27 560.08 564.29 139.1M
2024-02-22 556.15 561.41 555.55 560.41 151.1M
2024-02-21 553.20 555.89 550.49 555.75 121.1M
2024-02-20 555.16 555.16 551.77 552.75 128.9M
2024-02-16 554.00 559.44 554.00 555.14 129.0M
2024-02-15 542.07 554.21 542.07 553.32 146.2M
2024-02-14 537.80 540.89 536.59 539.84 128.9M
2024-02-13 544.83 544.83 533.96 537.36 156.3M
2024-02-12 542.09 548.94 542.09 546.61 120.1M
2024-02-09 539.85 541.97 537.96 541.97 130.9M
2024-02-08 541.67 542.01 537.40 540.37 126.2M
2024-02-07 541.05 543.78 540.85 542.60 115.3M
2024-02-06 534.11 540.55 534.11 539.28 139.5M
2024-02-05 541.88 541.88 527.51 529.40 151.0M
2024-02-02 545.36 546.71 539.32 544.18 150.8M
2024-02-01 540.98 549.44 540.98 548.86 162.0M
2024-01-31 545.89 548.27 538.97 539.34 164.5M
2024-01-30 542.24 548.05 541.31 545.83 118.7M
2024-01-29 540.74 543.24 537.32 543.13 112.6M
2024-01-26 540.95 543.65 539.57 540.45 101.9M
2024-01-25 537.39 540.46 535.18 539.69 128.0M
2024-01-24 542.44 546.17 535.39 535.59 167.7M
2024-01-23 540.63 544.16 539.99 542.65 130.3M
2024-01-22 535.28 540.12 534.11 539.34 139.1M
2024-01-19 537.20 538.22 532.67 537.72 146.1M
2024-01-18 536.95 537.90 533.31 537.32 137.5M
2024-01-17 537.83 537.94 534.04 536.10 142.8M
2024-01-16 546.87 546.87 539.92 541.08 167.5M
2024-01-12 550.35 553.38 546.35 548.67 116.9M
2024-01-11 550.97 550.97 544.23 548.40 135.6M
2024-01-10 551.06 551.06 547.91 550.34 141.3M
2024-01-09 557.20 557.20 550.95 552.20 135.2M
2024-01-08 556.55 559.97 552.21 559.76 112.7M
2024-01-05 556.12 561.14 554.66 557.64 140.0M
2024-01-04 559.47 560.89 555.44 556.37 111.0M
2024-01-03 562.91 563.17 555.74 559.80 126.2M
2024-01-02 563.96 567.57 563.44 565.88 97.3M