DJ Business Training & Employment Agencies

DJUSBE
🏛️ usa →
111.80
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
2021-12-31 211.01 211.79 210.61 210.77 3.2M
2021-12-30 212.51 213.50 211.08 211.30 2.9M
2021-12-29 212.46 213.29 211.75 212.18 1.8M
2021-12-28 212.37 214.00 211.58 212.14 2.7M
2021-12-27 207.95 212.70 207.88 212.52 3.7M
2021-12-23 205.78 207.86 205.78 207.17 3.1M
2021-12-22 204.70 205.74 203.89 205.71 4.4M
2021-12-21 200.75 205.23 200.75 205.05 6.8M
2021-12-20 202.62 202.62 197.75 199.77 6.9M
2021-12-17 202.58 204.51 199.93 203.19 6.0M
2021-12-16 206.96 208.41 201.26 202.41 4.6M
2021-12-15 203.09 207.03 202.64 206.53 3.7M
2021-12-14 205.55 207.99 202.24 203.34 3.5M
2021-12-13 208.77 209.12 205.26 206.23 3.2M
2021-12-10 209.53 210.74 207.83 209.20 3.9M
2021-12-09 212.77 213.54 209.44 209.45 2.4M
2021-12-08 213.13 214.38 211.84 213.66 2.2M
2021-12-07 210.82 214.71 210.82 212.75 2.8M
2021-12-06 207.26 210.69 205.90 209.15 3.3M
2021-12-03 212.28 213.48 204.24 206.54 3.8M
2021-12-02 204.99 212.97 204.30 212.00 5.3M
2021-12-01 211.78 215.02 204.31 204.35 5.0M
2021-11-30 213.96 214.19 209.59 210.51 5.2M
2021-11-29 216.37 218.08 213.25 216.12 2.8M
2021-11-26 221.51 221.57 214.08 215.25 2.1M
2021-11-24 223.86 224.85 222.37 223.57 2.5M
2021-11-23 224.09 224.35 220.93 224.27 2.9M
2021-11-22 224.74 226.21 223.10 224.27 2.9M
2021-11-19 225.02 226.49 223.86 224.40 2.9M
2021-11-18 225.68 226.09 222.53 224.99 3.1M
2021-11-17 229.63 229.63 225.06 225.62 3.1M
2021-11-16 228.93 230.99 227.88 229.86 3.1M
2021-11-15 231.99 232.35 228.73 229.39 2.2M
2021-11-12 231.15 232.32 230.89 231.57 2.3M
2021-11-11 227.47 230.63 227.18 230.48 2.6M
2021-11-10 229.91 230.85 226.44 227.39 3.0M
2021-11-09 232.09 233.56 229.63 229.92 3.1M
2021-11-08 234.16 235.61 231.10 232.11 2.9M
2021-11-05 234.30 235.93 231.61 233.69 4.3M
2021-11-04 229.00 233.77 229.00 233.15 3.4M
2021-11-03 226.32 229.15 224.90 228.76 2.3M
2021-11-02 225.77 227.01 224.22 226.44 2.5M
2021-11-01 222.25 225.71 222.01 225.63 3.3M
2021-10-29 221.34 222.99 220.94 221.66 4.1M
2021-10-28 219.26 225.15 219.26 222.24 5.9M
2021-10-27 228.36 228.60 222.85 222.86 3.6M
2021-10-26 232.15 233.78 228.34 228.44 3.3M
2021-10-25 231.65 234.53 230.41 231.20 3.5M
2021-10-22 230.10 231.91 228.65 230.73 2.9M
2021-10-21 227.28 230.01 226.51 229.92 2.8M
2021-10-20 229.93 229.93 226.47 227.43 2.8M
2021-10-19 232.72 232.72 228.36 230.02 3.4M
2021-10-18 232.49 233.04 229.76 232.46 2.9M
2021-10-15 232.16 235.45 232.16 232.80 3.3M
2021-10-14 228.64 232.06 228.64 231.86 2.6M
2021-10-13 229.74 231.29 226.44 227.72 4.1M
2021-10-12 229.58 231.03 227.59 228.75 3.1M
2021-10-11 230.92 233.40 229.36 229.48 2.7M
2021-10-08 227.34 232.33 227.34 231.08 3.1M
2021-10-07 220.82 227.63 220.82 227.40 2.9M
2021-10-06 218.35 220.44 214.69 220.36 2.4M
2021-10-05 215.28 220.55 215.28 219.03 2.7M
2021-10-04 217.67 217.72 213.80 215.05 2.8M
2021-10-01 212.46 218.96 211.55 217.99 2.9M
2021-09-30 213.65 214.48 210.71 210.83 3.8M
2021-09-29 214.45 215.71 212.75 213.13 2.5M
2021-09-28 218.27 218.37 214.00 214.10 2.8M
2021-09-27 219.01 220.38 217.77 218.63 1.9M
2021-09-24 218.84 220.05 217.62 219.02 1.7M
2021-09-23 217.41 221.65 217.41 219.56 2.8M
2021-09-22 214.47 217.90 213.62 216.59 2.7M
2021-09-21 214.40 214.75 211.64 213.38 3.2M
2021-09-20 213.22 213.22 207.74 212.81 3.3M
2021-09-17 219.23 219.23 213.39 214.61 3.4M
2021-09-16 221.37 222.33 218.32 219.23 1.1M
2021-09-15 218.32 221.46 217.24 221.14 1.4M
2021-09-14 220.79 221.65 217.29 217.85 1.3M
2021-09-13 220.18 221.51 218.99 220.32 1.0M
2021-09-10 221.98 222.79 219.06 219.53 1.4M
2021-09-09 220.39 222.95 220.20 221.09 1.0M
2021-09-08 219.63 220.61 218.76 220.27 0.9M
2021-09-07 222.15 222.15 219.34 219.58 1.5M
2021-09-03 223.99 223.99 222.09 222.63 1.2M
2021-09-02 222.33 224.41 221.85 224.36 1.0M
2021-09-01 222.03 222.75 218.77 221.88 1.3M
2021-08-31 221.67 223.56 221.24 221.71 1.5M
2021-08-30 222.85 223.32 221.43 221.87 0.9M
2021-08-27 219.71 223.81 219.71 222.68 1.2M
2021-08-26 221.01 221.64 219.36 219.58 1.0M
2021-08-25 219.51 222.83 219.18 220.95 1.0M
2021-08-24 218.35 220.07 218.35 219.42 1.0M
2021-08-23 216.35 219.47 216.35 217.85 1.1M
2021-08-20 214.45 216.68 213.69 216.58 1.2M
2021-08-19 213.74 215.15 211.51 214.51 1.3M
2021-08-18 217.91 219.22 214.72 214.84 1.1M
2021-08-17 219.93 219.93 216.05 218.50 1.2M
2021-08-16 219.29 220.93 217.59 220.21 1.0M
2021-08-13 218.70 220.15 218.26 219.57 1.4M
2021-08-12 217.59 218.66 216.98 218.55 1.3M
2021-08-11 213.73 217.29 212.85 217.19 1.3M
2021-08-10 210.69 213.98 210.34 213.84 1.1M
2021-08-09 212.49 212.49 210.51 210.98 1.7M
2021-08-06 210.79 212.48 210.65 212.07 1.3M
2021-08-05 207.05 210.92 207.05 209.88 1.2M
2021-08-04 208.61 209.41 206.23 206.24 1.5M
2021-08-03 207.39 210.59 206.06 209.84 1.6M
2021-08-02 209.01 211.72 207.17 207.32 1.6M
2021-07-30 206.42 208.73 205.95 208.29 2.2M
2021-07-29 202.77 207.96 202.77 207.15 1.7M
2021-07-28 200.98 203.53 199.29 202.17 2.0M
2021-07-27 197.47 200.50 196.87 200.49 1.9M
2021-07-26 196.37 198.62 196.04 197.30 1.6M
2021-07-23 189.22 199.80 189.22 196.19 2.8M
2021-07-22 189.79 189.79 186.67 187.80 1.6M
2021-07-21 189.33 191.91 188.84 190.15 1.6M
2021-07-20 186.09 189.97 183.52 188.02 2.3M
2021-07-19 187.95 187.95 183.60 185.61 1.8M
2021-07-16 191.81 193.27 189.10 189.27 1.0M
2021-07-15 192.61 192.73 190.28 191.12 1.3M
2021-07-14 191.85 193.77 191.74 192.90 1.5M
2021-07-13 192.80 193.85 191.36 191.52 1.5M
2021-07-12 191.80 193.30 190.78 193.05 1.5M
2021-07-09 189.98 193.43 189.98 192.63 1.8M
2021-07-08 190.44 191.19 186.56 188.66 1.7M
2021-07-07 189.02 191.48 188.35 191.14 2.2M
2021-07-06 193.35 193.56 186.90 189.22 2.1M
2021-07-02 195.87 195.95 192.76 193.59 1.2M
2021-07-01 196.74 197.01 195.54 196.17 1.1M
2021-06-30 194.36 195.33 193.49 195.08 1.2M
2021-06-29 195.67 197.35 195.01 195.11 1.1M
2021-06-28 198.45 198.45 194.81 195.37 2.0M
2021-06-25 196.86 199.40 196.41 198.57 4.3M
2021-06-24 193.70 196.68 193.66 196.61 1.4M
2021-06-23 193.67 194.54 192.72 193.22 1.3M
2021-06-22 192.98 194.15 190.81 193.62 1.3M
2021-06-21 189.02 193.22 189.02 192.98 1.2M
2021-06-18 193.51 193.51 187.80 187.87 3.0M
2021-06-17 199.80 199.83 192.37 193.51 1.8M
2021-06-16 201.77 201.79 198.56 200.21 1.3M
2021-06-15 200.20 202.32 199.89 201.78 1.2M
2021-06-14 201.05 201.64 199.70 200.37 1.0M
2021-06-11 200.45 202.08 199.47 200.71 1.6M
2021-06-10 200.96 201.51 199.51 200.19 1.5M
2021-06-09 201.17 201.17 199.70 200.48 1.9M
2021-06-08 197.70 201.55 196.90 201.19 1.3M
2021-06-07 199.09 199.11 197.32 197.64 1.2M
2021-06-04 199.58 200.94 198.17 199.44 1.0M
2021-06-03 198.53 199.43 196.36 199.08 1.3M
2021-06-02 201.45 201.66 198.03 198.95 1.5M
2021-06-01 199.34 202.60 199.34 201.50 1.7M
2021-05-28 201.31 202.37 198.88 199.31 1.4M
2021-05-27 199.83 201.80 199.83 201.31 2.2M
2021-05-26 198.67 199.90 198.20 199.27 2.0M
2021-05-25 200.27 201.39 197.99 198.20 1.7M
2021-05-24 198.44 200.67 197.08 200.24 1.2M
2021-05-21 198.52 200.20 197.44 198.15 1.3M
2021-05-20 197.60 198.23 196.68 197.45 1.7M
2021-05-19 196.67 197.73 191.91 197.69 1.4M
2021-05-18 202.85 203.12 198.58 198.70 1.9M
2021-05-17 201.94 202.80 199.56 202.75 1.1M
2021-05-14 201.16 203.07 201.02 203.04 1.1M
2021-05-13 196.94 201.37 196.76 200.46 1.6M
2021-05-12 201.12 201.58 196.35 196.68 1.6M
2021-05-11 202.14 203.41 199.48 201.65 1.8M
2021-05-10 205.02 206.46 204.26 204.29 1.6M
2021-05-07 202.62 205.56 201.53 205.10 1.3M
2021-05-06 201.84 203.08 199.63 203.00 1.1M
2021-05-05 201.29 202.20 197.59 201.55 0.9M
2021-05-04 200.25 201.37 199.04 201.29 1.7M
2021-05-03 201.32 202.53 199.93 201.11 1.3M
2021-04-30 201.26 201.40 199.18 200.14 1.9M
2021-04-29 202.78 205.14 199.36 202.27 2.0M
2021-04-28 202.05 205.13 201.67 202.46 2.0M
2021-04-27 201.39 203.05 199.74 202.07 1.7M
2021-04-26 202.73 204.07 201.13 201.54 1.5M
2021-04-23 197.44 202.70 196.48 201.89 2.0M
2021-04-22 195.47 200.48 195.47 197.15 2.3M
2021-04-21 192.21 195.36 191.70 194.61 1.7M
2021-04-20 194.18 197.01 190.88 192.35 1.9M
2021-04-19 194.72 194.72 191.92 192.59 2.0M
2021-04-16 193.25 195.71 193.25 195.09 1.4M
2021-04-15 193.28 193.73 191.16 192.54 1.2M
2021-04-14 191.26 194.79 191.19 192.61 1.8M
2021-04-13 189.07 191.46 188.17 191.06 1.9M
2021-04-12 188.47 189.38 187.67 189.18 1.2M
2021-04-09 185.63 188.59 185.63 188.33 1.6M
2021-04-08 183.46 186.13 182.71 185.69 1.2M
2021-04-07 183.50 183.87 182.23 183.17 1.4M
2021-04-06 181.21 185.10 180.81 183.66 1.9M
2021-04-05 181.07 182.79 180.74 181.70 1.3M
2021-04-01 178.33 180.17 177.82 180.11 2.6M
2021-03-31 177.94 179.22 176.82 177.67 1.9M
2021-03-30 175.42 178.29 174.76 177.71 1.4M
2021-03-29 177.97 180.30 174.81 175.04 1.5M
2021-03-26 177.07 178.95 175.74 178.76 1.6M
2021-03-25 172.40 176.63 170.66 175.85 1.6M
2021-03-24 173.80 177.90 172.82 172.86 1.7M
2021-03-23 175.92 176.13 171.83 172.68 1.8M
2021-03-22 179.97 180.32 175.83 177.41 1.6M
2021-03-19 181.10 181.88 177.66 180.58 7.7M
2021-03-18 179.42 185.74 178.94 181.10 2.1M
2021-03-17 180.10 181.71 178.37 179.41 1.9M
2021-03-16 181.44 181.93 178.24 180.10 1.9M
2021-03-15 184.46 184.46 180.83 182.14 1.9M
2021-03-12 181.52 185.05 181.43 184.91 1.4M
2021-03-11 179.15 182.08 178.21 181.43 1.3M
2021-03-10 177.75 179.83 176.43 178.71 1.8M
2021-03-09 179.17 180.12 177.32 177.44 2.1M
2021-03-08 176.58 180.53 175.97 178.05 2.0M
2021-03-05 173.31 176.25 171.24 175.78 2.6M
2021-03-04 175.06 175.79 169.73 171.37 2.5M
2021-03-03 175.75 178.71 175.09 175.13 2.3M
2021-03-02 179.12 179.35 175.16 175.25 2.2M
2021-03-01 177.75 180.00 177.32 179.68 2.3M
2021-02-26 178.40 179.03 174.82 175.11 3.2M
2021-02-25 184.52 185.17 178.12 178.40 2.4M
2021-02-24 183.94 185.09 181.84 184.50 2.5M
2021-02-23 179.86 185.12 178.65 184.24 2.4M
2021-02-22 175.11 180.94 174.79 180.13 2.1M
2021-02-19 173.44 176.40 173.44 175.84 1.9M
2021-02-18 173.00 175.34 171.68 173.30 1.6M
2021-02-17 170.46 175.48 169.67 174.23 2.1M
2021-02-16 172.17 173.57 170.49 172.37 2.5M
2021-02-12 171.37 172.99 170.77 172.01 1.8M
2021-02-11 173.58 175.59 169.85 171.84 2.3M
2021-02-10 171.16 172.81 169.59 172.20 1.9M
2021-02-09 169.06 170.32 167.26 170.09 1.2M
2021-02-08 165.20 169.42 165.20 169.38 1.3M
2021-02-05 166.06 167.32 163.52 165.03 1.4M
2021-02-04 163.15 166.34 162.50 165.48 1.7M
2021-02-03 160.51 163.25 159.50 163.21 2.2M
2021-02-02 161.05 162.13 157.62 159.41 2.9M
2021-02-01 157.40 161.28 156.54 160.81 2.0M
2021-01-29 165.79 166.33 155.12 157.18 4.4M
2021-01-28 158.16 160.13 157.43 158.22 2.7M
2021-01-27 160.72 160.72 155.26 156.76 4.0M
2021-01-26 165.58 167.08 162.56 162.86 2.3M
2021-01-25 165.28 166.15 162.92 164.83 2.7M
2021-01-22 164.69 166.50 163.42 166.12 2.0M
2021-01-21 165.05 166.91 164.83 165.41 2.2M
2021-01-20 160.96 165.40 160.96 165.12 2.0M
2021-01-19 159.28 161.02 158.83 160.53 1.6M
2021-01-15 163.13 163.13 158.79 158.95 1.2M
2021-01-14 162.71 165.85 162.45 164.34 1.4M
2021-01-13 164.34 164.50 161.00 161.48 1.8M
2021-01-12 161.30 165.01 161.01 164.46 2.7M
2021-01-11 162.04 162.82 160.96 161.41 1.6M
2021-01-08 164.07 165.57 162.28 163.42 1.5M
2021-01-07 162.46 164.24 161.70 163.90 1.7M
2021-01-06 157.41 163.38 157.21 161.81 2.0M
2021-01-05 152.82 156.29 152.73 155.42 2.1M
2021-01-04 156.33 157.91 152.06 152.80 1.7M