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
2024-12-31 137.11 138.09 136.37 137.02 7.1M
2024-12-30 137.24 137.44 134.58 136.67 8.2M
2024-12-27 138.21 139.27 136.51 137.86 7.0M
2024-12-26 137.94 139.26 137.58 138.80 7.6M
2024-12-25 137.46 138.73 137.23 138.73 3.9M
2024-12-24 137.46 138.73 137.23 138.73 3.9M
2024-12-23 137.64 137.80 136.60 137.52 7.5M
2024-12-20 136.89 139.38 135.79 138.05 22.0M
2024-12-19 138.40 139.42 135.80 137.13 11.9M
2024-12-18 145.18 146.08 137.27 137.42 11.3M
2024-12-17 144.89 146.31 144.89 145.32 8.9M
2024-12-16 146.29 147.27 145.34 145.55 8.7M
2024-12-13 147.47 148.43 145.93 146.48 8.2M
2024-12-12 147.83 148.23 147.21 147.81 7.6M
2024-12-11 147.97 149.31 147.51 148.13 12.2M
2024-12-10 148.03 148.46 146.45 147.22 8.9M
2024-12-09 148.21 149.28 147.20 148.07 9.3M
2024-12-06 147.22 148.99 147.17 148.01 8.2M
2024-12-05 149.12 149.12 146.34 146.50 13.9M
2024-12-04 149.01 149.58 147.15 149.04 21.0M
2024-12-03 150.28 150.28 148.32 148.41 9.2M
2024-12-02 148.90 150.54 148.67 150.23 7.7M
2024-11-29 149.77 150.38 149.01 149.34 3.9M
2024-11-27 150.55 150.89 149.00 150.02 7.1M
2024-11-26 151.24 151.24 149.18 150.35 12.6M
2024-11-25 149.20 152.72 149.20 151.51 11.7M
2024-11-22 146.70 148.70 146.52 148.40 7.9M
2024-11-21 143.01 146.36 143.01 146.23 12.9M
2024-11-20 140.74 142.81 140.22 142.64 10.5M
2024-11-19 139.73 141.56 139.08 140.79 9.4M
2024-11-18 142.42 142.89 141.08 141.75 10.3M
2024-11-15 146.19 146.30 142.43 142.51 12.8M
2024-11-14 149.39 149.39 146.53 146.67 13.8M
2024-11-13 150.71 151.55 149.08 149.45 20.5M
2024-11-12 148.90 151.58 148.41 150.35 25.3M
2024-11-11 150.18 150.72 148.63 149.09 9.2M
2024-11-08 148.57 149.41 147.80 149.28 8.2M
2024-11-07 150.23 150.23 148.39 149.10 9.3M
2024-11-06 143.40 150.56 143.40 150.50 15.6M
2024-11-05 137.28 140.70 136.97 140.56 8.3M
2024-11-04 137.20 138.26 136.69 137.34 8.5M
2024-11-01 134.21 137.53 133.71 137.19 10.8M
2024-10-31 128.39 137.64 128.39 134.37 12.4M
2024-10-30 124.22 130.09 124.04 128.32 11.9M
2024-10-29 124.94 125.93 123.81 125.48 9.7M
2024-10-28 123.59 125.51 123.56 124.95 10.0M
2024-10-25 125.48 125.71 122.76 123.25 9.7M
2024-10-24 124.86 125.71 124.48 124.96 6.0M
2024-10-23 123.23 125.16 123.20 124.34 6.9M
2024-10-22 124.11 124.73 123.22 124.29 6.9M
2024-10-21 124.55 125.17 123.76 123.87 6.9M
2024-10-18 125.19 125.60 124.21 124.74 7.1M
2024-10-17 125.96 125.96 123.30 124.86 7.7M
2024-10-16 125.89 126.82 125.61 126.20 6.5M
2024-10-15 125.26 127.24 125.19 125.41 7.2M
2024-10-14 123.34 125.28 123.18 125.19 5.6M
2024-10-11 122.94 124.24 122.94 123.24 6.3M
2024-10-10 122.63 123.02 121.50 122.94 6.5M
2024-10-09 121.94 123.26 121.36 123.08 6.4M
2024-10-08 123.13 123.16 121.57 121.58 5.4M
2024-10-07 124.43 124.43 122.46 122.73 6.2M
2024-10-04 124.39 125.16 123.81 124.78 5.0M
2024-10-03 123.14 123.86 122.70 123.55 6.3M
2024-10-02 122.83 124.23 122.63 123.87 6.5M
2024-10-01 124.15 124.15 121.64 123.07 8.3M
2024-09-30 122.77 124.35 122.51 124.15 7.3M
2024-09-27 123.37 124.26 122.65 123.07 6.3M
2024-09-26 122.71 123.17 120.54 122.40 8.0M
2024-09-25 124.65 124.69 121.44 121.49 7.6M
2024-09-24 124.91 125.86 124.11 124.79 10.1M
2024-09-23 123.49 124.52 122.55 124.14 10.1M
2024-09-20 124.13 124.13 122.32 122.99 30.0M
2024-09-19 123.85 124.28 122.90 124.13 7.8M
2024-09-18 121.94 123.70 121.41 121.98 8.8M
2024-09-17 121.74 123.11 121.03 121.61 6.6M
2024-09-16 121.77 122.55 120.98 121.14 6.8M
2024-09-13 119.95 122.16 119.94 121.24 6.4M
2024-09-12 119.72 120.04 118.11 119.29 9.3M
2024-09-11 118.26 119.17 115.87 119.13 9.5M
2024-09-10 118.04 119.01 116.44 118.94 9.7M
2024-09-09 114.90 118.63 114.68 117.68 10.3M
2024-09-06 115.75 116.40 113.29 114.58 10.1M
2024-09-05 117.05 117.52 115.51 115.68 22.2M
2024-09-04 118.01 119.27 117.28 117.87 6.0M
2024-09-03 120.09 120.83 117.92 118.44 7.7M
2024-08-30 121.02 121.67 118.89 120.42 12.5M
2024-08-29 121.22 122.08 120.36 120.87 5.6M
2024-08-28 121.19 121.66 119.36 120.08 11.9M
2024-08-27 121.13 121.59 119.68 121.26 7.3M
2024-08-26 120.20 122.36 120.20 121.70 9.1M
2024-08-23 117.03 119.86 116.77 119.51 7.5M
2024-08-22 116.78 117.03 116.08 116.49 5.6M
2024-08-21 115.68 116.64 115.10 116.61 5.5M
2024-08-20 115.63 115.71 114.78 115.12 6.7M
2024-08-19 116.04 116.64 115.65 116.07 6.2M
2024-08-16 115.52 116.63 115.08 116.03 8.5M
2024-08-15 114.89 116.88 114.89 116.25 8.3M
2024-08-14 113.60 113.93 112.54 113.57 9.1M
2024-08-13 112.01 113.99 111.36 113.53 8.0M
2024-08-12 114.17 114.18 111.18 111.39 8.4M
2024-08-09 115.12 115.23 113.65 114.08 7.7M
2024-08-08 112.95 115.68 112.76 115.26 8.9M
2024-08-07 114.85 116.07 112.18 112.25 11.8M
2024-08-06 114.98 116.38 113.56 113.69 19.4M
2024-08-05 115.36 116.99 113.12 114.72 18.5M
2024-08-02 116.87 118.57 114.69 117.73 13.0M
2024-08-01 121.75 124.83 118.27 118.95 12.8M
2024-07-31 120.33 124.05 120.28 121.64 13.3M
2024-07-30 117.99 119.50 117.29 118.98 8.7M
2024-07-29 117.90 118.92 117.29 117.86 7.5M
2024-07-26 117.08 118.22 115.99 117.65 9.4M
2024-07-25 115.69 118.00 112.70 115.84 12.4M
2024-07-24 117.61 118.82 115.30 115.37 8.2M
2024-07-23 117.13 118.85 116.46 117.89 9.9M
2024-07-22 117.00 117.47 114.51 117.27 11.2M
2024-07-19 116.12 116.52 114.43 116.42 11.9M
2024-07-18 119.36 121.18 115.82 115.91 11.7M
2024-07-17 118.59 119.79 117.60 119.63 13.2M
2024-07-16 116.37 119.55 116.37 119.10 16.2M
2024-07-15 113.22 116.44 112.69 116.23 12.1M
2024-07-12 111.61 113.46 111.09 112.77 12.7M
2024-07-11 108.12 110.94 107.79 110.35 10.4M
2024-07-10 106.97 107.39 106.31 106.98 6.7M
2024-07-09 108.05 108.60 106.14 106.69 11.3M
2024-07-08 109.90 110.14 107.92 108.51 7.5M
2024-07-05 109.85 109.88 109.08 109.53 6.6M
2024-07-03 109.73 110.94 109.53 109.90 4.9M
2024-07-02 109.37 110.12 108.63 109.59 7.6M
2024-07-01 109.51 109.79 108.90 109.28 8.5M
2024-06-28 109.48 109.96 108.85 109.58 25.2M
2024-06-27 109.15 109.60 108.53 109.14 9.2M
2024-06-26 110.02 110.02 108.95 109.08 10.1M
2024-06-25 111.80 111.80 109.72 110.12 10.5M
2024-06-24 111.34 113.28 111.32 111.94 11.0M
2024-06-21 111.27 112.37 110.71 112.31 47.2M
2024-06-20 109.51 111.87 109.45 111.37 9.8M
2024-06-18 111.04 111.89 109.89 109.91 11.0M
2024-06-17 111.45 112.08 110.33 110.92 9.1M
2024-06-14 111.27 111.87 111.03 111.53 9.7M
2024-06-13 112.91 113.25 111.14 111.59 9.6M
2024-06-12 113.04 114.80 112.88 113.00 7.9M
2024-06-11 111.62 112.45 111.18 112.02 8.3M
2024-06-10 111.06 112.22 110.32 111.99 9.2M
2024-06-07 112.07 113.55 111.45 112.22 7.1M
2024-06-06 111.62 112.90 110.85 112.70 10.2M
2024-06-05 112.25 112.36 110.44 111.33 7.2M
2024-06-04 111.82 113.42 111.58 112.12 10.6M
2024-06-03 112.91 113.97 111.53 112.19 12.0M
2024-05-31 115.05 115.34 112.11 112.77 26.7M
2024-05-30 117.32 117.55 114.80 115.05 11.6M
2024-05-29 119.29 119.61 117.73 117.76 10.3M
2024-05-28 122.76 122.88 119.91 120.19 12.3M
2024-05-24 126.82 127.31 122.53 122.68 14.2M
2024-05-23 129.85 129.98 127.02 127.05 12.5M
2024-05-22 128.89 130.27 128.57 129.70 11.9M
2024-05-21 129.82 129.99 128.46 129.03 10.2M
2024-05-20 131.39 131.61 129.75 130.25 10.3M
2024-05-17 131.09 131.50 130.24 131.48 9.4M
2024-05-16 129.97 130.95 129.71 130.90 11.4M
2024-05-15 129.89 130.13 128.41 129.97 11.3M
2024-05-14 128.59 129.72 128.41 128.80 15.3M
2024-05-13 127.94 129.53 127.82 128.19 13.8M
2024-05-10 126.35 127.28 125.78 127.20 17.6M
2024-05-09 126.36 126.73 125.65 126.18 23.9M
2024-05-08 128.81 128.81 125.91 126.76 31.3M
2024-05-07 128.68 130.16 128.68 129.39 7.8M
2024-05-06 127.40 128.87 127.40 128.64 8.6M
2024-05-03 130.31 130.76 126.89 127.03 10.1M
2024-05-02 125.82 125.94 120.56 124.09 13.9M
2024-05-01 128.80 128.86 125.56 126.35 15.9M
2024-04-30 130.86 131.12 129.03 129.03 10.4M
2024-04-29 130.32 132.24 130.26 131.35 9.4M
2024-04-26 130.62 131.50 129.90 130.00 7.7M
2024-04-25 131.67 131.93 129.87 131.41 7.6M
2024-04-24 132.56 132.75 130.61 132.52 8.9M
2024-04-23 132.15 133.95 131.85 132.70 6.0M
2024-04-22 131.04 133.05 130.66 132.12 6.7M
2024-04-19 131.13 132.17 130.13 130.42 8.0M
2024-04-18 131.04 132.88 130.81 131.02 9.0M
2024-04-17 131.05 132.31 130.66 130.66 8.4M
2024-04-16 131.24 131.24 129.79 130.37 8.2M
2024-04-15 134.49 134.97 131.66 131.86 6.6M
2024-04-12 136.80 136.80 134.16 134.26 6.6M
2024-04-11 137.15 137.69 135.47 137.24 5.8M
2024-04-10 139.58 139.58 135.55 136.65 7.1M
2024-04-09 138.59 140.32 138.59 140.24 6.1M
2024-04-08 136.20 138.19 136.20 138.03 6.5M
2024-04-05 137.09 137.50 135.02 136.12 7.2M
2024-04-04 139.13 140.68 137.21 137.22 10.0M
2024-04-03 138.60 139.12 138.04 138.75 8.1M
2024-04-02 138.21 139.28 136.82 138.85 10.8M
2024-04-01 142.25 142.25 139.88 140.11 7.9M
2024-03-28 141.84 143.37 141.84 142.35 11.7M
2024-03-27 140.24 141.57 140.13 141.49 8.7M
2024-03-26 140.70 140.84 139.33 139.37 7.4M
2024-03-25 141.60 141.93 139.91 140.08 7.8M
2024-03-22 144.08 144.08 141.19 141.81 9.0M
2024-03-21 142.31 144.92 142.31 144.12 12.7M
2024-03-20 139.69 142.06 139.39 141.97 24.2M
2024-03-19 138.53 139.23 137.90 139.05 16.1M
2024-03-18 137.80 139.45 137.59 138.74 6.1M
2024-03-15 138.05 139.34 136.66 137.61 16.4M
2024-03-14 139.40 139.45 137.59 138.22 9.0M
2024-03-13 139.20 140.74 139.20 139.47 6.6M
2024-03-12 138.51 139.81 137.34 139.26 7.7M
2024-03-11 137.93 138.79 136.73 138.43 6.4M
2024-03-08 138.30 139.39 137.37 138.09 5.4M
2024-03-07 135.63 138.19 135.63 137.75 7.7M
2024-03-06 134.78 136.06 134.29 135.31 6.0M
2024-03-05 137.46 137.51 133.43 134.06 9.5M
2024-03-04 138.91 139.38 138.05 138.14 7.8M
2024-03-01 138.96 139.61 137.56 139.11 8.4M
2024-02-29 139.98 140.98 138.57 138.94 13.5M
2024-02-28 139.58 140.82 139.26 139.71 8.6M
2024-02-27 139.74 141.23 139.62 140.49 8.4M
2024-02-26 139.86 140.14 139.03 139.48 10.3M
2024-02-23 139.08 140.18 138.45 140.09 11.8M
2024-02-22 139.01 140.01 138.17 138.95 15.5M
2024-02-21 139.64 139.64 137.65 138.66 36.6M
2024-02-20 141.22 141.52 140.49 141.00 16.7M
2024-02-16 142.42 144.69 141.74 142.63 11.7M
2024-02-15 140.59 143.20 140.55 142.91 11.4M
2024-02-14 137.29 140.23 137.29 139.87 12.2M
2024-02-13 140.41 140.41 136.38 136.98 14.1M
2024-02-12 139.04 143.29 139.04 141.81 13.0M
2024-02-09 138.62 139.40 137.15 138.79 11.4M
2024-02-08 137.35 140.20 137.12 139.72 15.6M
2024-02-07 138.04 139.01 134.37 138.91 14.2M
2024-02-06 137.91 139.99 137.88 139.91 9.0M
2024-02-05 138.53 138.53 135.63 137.24 8.0M
2024-02-02 137.56 139.93 136.88 139.29 10.0M
2024-02-01 136.81 138.46 134.92 137.81 15.0M
2024-01-31 138.66 139.34 136.34 136.56 18.0M
2024-01-30 138.36 139.43 137.32 138.90 10.0M
2024-01-29 137.83 139.09 137.24 139.07 13.4M
2024-01-26 137.82 139.24 137.69 138.12 11.8M
2024-01-25 138.34 139.23 137.32 137.66 12.9M
2024-01-24 139.24 140.00 137.47 137.64 17.3M
2024-01-23 137.30 140.09 137.30 138.83 27.2M
2024-01-22 136.06 137.20 135.05 137.09 16.1M
2024-01-19 135.27 135.78 133.24 135.37 12.1M
2024-01-18 134.84 134.92 132.41 134.85 14.9M
2024-01-17 134.07 134.10 132.87 134.00 14.4M
2024-01-16 134.72 134.78 133.03 134.60 20.1M
2024-01-12 135.70 136.46 134.69 135.19 11.7M
2024-01-11 136.83 136.83 133.52 135.43 8.0M
2024-01-10 138.13 138.37 136.35 136.72 8.3M
2024-01-09 137.89 138.83 137.13 137.73 8.7M
2024-01-08 135.65 139.17 135.54 138.85 15.5M
2024-01-05 135.49 137.38 134.91 135.86 13.3M
2024-01-04 135.67 136.94 135.29 136.38 10.4M
2024-01-03 139.18 139.18 135.59 135.65 12.8M
2024-01-02 140.98 141.63 139.75 140.27 6.5M