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
2025-09-26 111.67 112.33 111.39 111.80 2.0M
2025-09-25 111.88 111.88 110.98 111.38 2.1M
2025-09-24 112.63 112.83 111.85 112.01 4.9M
2025-09-23 113.13 113.39 111.84 112.53 7.6M
2025-09-22 111.31 113.69 111.31 112.97 8.8M
2025-09-19 112.24 112.42 111.60 111.68 29.3M
2025-09-18 112.11 112.98 111.88 112.24 13.0M
2025-09-17 112.37 114.03 111.53 111.58 19.7M
2025-09-16 112.99 113.26 111.36 112.16 12.3M
2025-09-15 114.54 114.79 112.93 112.97 10.3M
2025-09-12 115.96 116.09 114.30 114.33 8.4M
2025-09-11 113.66 116.05 113.66 115.98 11.3M
2025-09-10 114.40 114.90 113.30 113.55 13.5M
2025-09-09 115.41 115.41 114.19 114.67 10.4M
2025-09-08 116.19 116.20 114.90 115.47 13.0M
2025-09-05 117.15 118.41 115.87 116.32 12.3M
2025-09-04 116.28 117.28 115.68 117.02 13.0M
2025-09-03 116.19 116.49 115.60 116.33 13.4M
2025-09-02 117.48 117.64 115.17 116.28 28.7M
2025-08-29 117.78 118.40 117.64 118.28 10.1M
2025-08-28 118.36 118.38 117.48 117.59 11.4M
2025-08-27 117.01 118.32 116.93 118.22 12.1M
2025-08-26 118.66 119.21 116.96 117.02 13.1M
2025-08-25 119.22 119.29 118.42 118.71 11.7M
2025-08-22 116.58 119.60 116.39 119.54 20.3M
2025-08-21 116.62 116.81 115.74 116.21 21.7M
2025-08-20 116.23 117.05 115.68 116.51 15.9M
2025-08-19 115.18 116.30 114.31 115.40 15.2M
2025-08-18 107.08 115.93 107.08 115.17 25.7M
2025-08-15 106.72 107.32 105.62 106.44 16.3M
2025-08-14 107.38 107.57 106.39 106.50 16.1M
2025-08-13 104.94 108.18 104.83 108.18 16.9M
2025-08-12 105.02 105.89 104.51 104.84 13.0M
2025-08-11 107.51 108.32 104.12 104.63 17.2M
2025-08-08 109.76 109.83 107.27 107.40 22.5M
2025-08-07 110.45 114.51 108.67 109.74 28.2M
2025-08-06 110.28 111.18 107.22 109.33 24.1M
2025-08-05 111.98 112.02 108.57 108.63 39.9M
2025-08-04 111.57 113.00 111.43 111.88 9.3M
2025-08-01 114.86 114.86 110.77 111.32 12.2M
2025-07-31 116.84 117.87 115.01 115.16 11.9M
2025-07-30 117.92 118.65 116.19 117.06 12.1M
2025-07-29 118.77 118.94 117.32 118.88 9.4M
2025-07-28 120.08 120.55 118.64 118.64 8.9M
2025-07-25 119.39 120.01 118.64 119.83 9.2M
2025-07-24 119.35 119.56 118.14 118.96 9.8M
2025-07-23 118.34 119.53 117.69 119.32 12.6M
2025-07-22 115.46 118.45 115.46 117.91 10.5M
2025-07-21 117.11 117.45 115.34 115.39 9.1M
2025-07-18 116.64 117.51 115.74 116.93 14.0M
2025-07-17 114.33 116.86 114.33 116.57 19.7M
2025-07-16 113.00 114.43 111.77 114.14 11.6M
2025-07-15 113.98 114.61 112.48 112.51 9.8M
2025-07-14 113.71 114.64 113.43 113.92 10.5M
2025-07-11 118.02 118.02 113.65 113.80 9.3M
2025-07-10 119.47 119.83 118.04 118.25 11.7M
2025-07-09 119.69 119.94 118.10 119.61 10.8M
2025-07-08 118.01 119.66 117.69 119.06 16.4M
2025-07-07 118.73 118.92 116.43 117.26 15.9M
2025-07-03 117.04 118.86 116.60 118.77 8.5M
2025-07-02 117.38 117.90 114.24 116.53 16.0M
2025-07-01 115.11 118.78 114.73 117.75 21.4M
2025-06-30 114.62 115.72 114.19 115.58 13.9M
2025-06-27 114.51 115.37 113.35 114.57 19.4M
2025-06-26 113.63 114.74 112.46 114.21 14.6M
2025-06-25 117.43 117.51 112.42 112.96 12.5M
2025-06-24 116.54 117.66 115.33 117.40 11.0M
2025-06-23 114.97 115.70 113.46 115.53 13.9M
2025-06-20 115.51 115.82 113.90 114.99 24.8M
2025-06-18 117.30 118.02 114.77 115.17 15.0M
2025-06-17 118.98 119.35 117.22 117.24 10.4M
2025-06-16 118.99 120.03 117.96 119.50 20.5M
2025-06-13 120.18 120.18 117.40 117.86 15.4M
2025-06-12 122.81 123.05 120.86 121.71 12.3M
2025-06-11 123.96 124.21 122.37 123.06 11.6M
2025-06-10 123.94 125.02 123.11 123.70 11.7M
2025-06-09 126.56 126.89 123.31 123.52 9.9M
2025-06-06 125.85 126.28 125.22 126.28 9.5M
2025-06-05 126.11 126.82 124.34 124.85 9.9M
2025-06-04 124.76 126.16 124.05 126.01 9.1M
2025-06-03 123.68 125.21 122.58 124.89 9.9M
2025-06-02 124.55 124.72 121.80 123.66 10.2M
2025-05-30 123.75 125.05 122.85 124.87 22.9M
2025-05-29 125.09 125.09 122.96 123.78 10.3M
2025-05-28 126.25 126.42 124.40 124.44 9.8M
2025-05-27 124.43 126.19 123.17 126.09 10.0M
2025-05-23 125.13 125.13 123.34 123.92 11.4M
2025-05-22 124.32 126.35 123.84 125.85 13.1M
2025-05-21 126.71 127.04 124.35 124.66 13.5M
2025-05-20 127.16 128.07 126.91 127.48 14.9M
2025-05-19 126.73 128.30 126.54 128.09 9.7M
2025-05-16 126.61 128.66 126.30 128.46 12.1M
2025-05-15 126.77 127.08 125.43 126.83 12.2M
2025-05-14 127.39 127.67 126.13 127.07 11.9M
2025-05-13 127.68 128.59 127.39 127.69 11.2M
2025-05-12 124.70 127.66 124.70 127.65 24.7M
2025-05-09 123.48 123.99 122.18 122.98 11.1M
2025-05-08 118.24 124.77 117.21 123.37 20.1M
2025-05-07 116.17 116.26 113.51 115.63 20.6M
2025-05-06 117.27 118.94 117.00 117.63 16.0M
2025-05-05 118.17 120.44 117.95 118.44 11.1M
2025-05-02 120.24 121.74 118.85 119.56 11.1M
2025-05-01 119.21 120.96 118.39 119.49 14.9M
2025-04-30 116.87 118.76 115.38 118.60 21.1M
2025-04-29 117.63 119.39 117.54 118.83 16.3M
2025-04-28 118.64 119.56 116.74 118.19 14.3M
2025-04-25 117.41 118.73 116.74 118.51 15.7M
2025-04-24 115.67 118.01 113.36 117.96 23.1M
2025-04-23 115.84 118.78 115.53 115.79 20.3M
2025-04-22 111.57 113.57 111.48 113.26 18.3M
2025-04-21 112.73 112.86 108.90 110.47 15.4M
2025-04-17 116.76 116.76 113.36 113.98 19.2M
2025-04-16 117.82 118.21 115.33 116.51 14.5M
2025-04-15 119.16 119.97 117.76 118.04 12.4M
2025-04-14 118.85 120.09 117.59 119.05 17.7M
2025-04-11 115.29 117.65 113.34 117.62 18.7M
2025-04-10 118.44 118.44 112.24 115.46 17.2M
2025-04-09 106.74 120.33 106.70 119.94 32.9M
2025-04-08 112.44 114.10 106.61 107.54 20.5M
2025-04-07 108.18 113.35 104.12 109.93 28.0M
2025-04-04 117.38 117.38 110.31 110.94 18.1M
2025-04-03 120.78 120.78 116.73 118.53 13.5M
2025-04-02 122.78 125.25 122.49 124.46 10.1M
2025-04-01 123.35 124.25 121.74 123.94 11.5M
2025-03-31 122.63 124.36 120.86 123.46 14.8M
2025-03-28 126.37 126.78 122.90 123.23 11.8M
2025-03-27 125.64 126.91 124.55 126.52 9.3M
2025-03-26 126.42 126.98 125.28 125.86 10.0M
2025-03-25 127.19 127.76 125.32 125.96 15.6M
2025-03-24 124.43 127.08 124.43 126.87 13.2M
2025-03-21 122.84 123.81 121.13 123.60 26.9M
2025-03-20 123.27 124.61 123.01 123.18 16.3M
2025-03-19 123.93 125.29 122.93 124.11 14.5M
2025-03-18 122.31 123.76 121.99 123.60 15.6M
2025-03-17 120.23 124.47 120.23 123.23 16.0M
2025-03-14 117.09 120.24 117.05 120.15 13.8M
2025-03-13 118.30 118.31 115.26 116.49 12.5M
2025-03-12 119.99 120.98 117.68 118.46 14.2M
2025-03-11 121.65 121.65 118.62 119.26 17.0M
2025-03-10 123.12 125.34 120.88 122.00 16.8M
2025-03-07 120.72 123.74 119.83 123.29 17.1M
2025-03-06 124.49 124.99 120.88 120.92 15.9M
2025-03-05 124.04 126.17 123.91 125.49 15.9M
2025-03-04 126.92 126.92 124.02 124.21 16.7M
2025-03-03 129.49 130.31 126.54 127.32 16.6M
2025-02-28 127.92 129.60 127.91 129.59 15.4M
2025-02-27 130.08 130.35 127.86 127.89 11.5M
2025-02-26 129.89 132.19 129.75 129.92 14.7M
2025-02-25 130.76 130.82 129.48 129.72 13.3M
2025-02-24 129.30 131.12 127.59 130.74 14.7M
2025-02-21 131.44 131.75 128.95 129.04 14.5M
2025-02-20 133.44 133.59 130.30 131.30 17.6M
2025-02-19 132.03 133.09 130.88 132.87 11.5M
2025-02-18 131.81 132.80 131.20 132.60 13.2M
2025-02-14 132.51 132.90 131.22 132.08 9.3M
2025-02-13 131.03 132.29 129.07 132.17 11.4M
2025-02-12 129.83 131.44 128.89 131.13 9.1M
2025-02-11 130.55 131.86 130.55 130.80 8.7M
2025-02-10 130.24 131.79 129.92 131.72 11.1M
2025-02-07 133.11 134.13 128.68 129.32 15.0M
2025-02-06 133.16 133.16 131.28 131.88 15.0M
2025-02-05 133.58 133.87 130.91 132.47 17.0M
2025-02-04 134.77 136.23 134.76 135.87 9.8M
2025-02-03 135.26 135.26 131.50 134.88 15.8M
2025-01-31 135.49 138.45 135.49 136.06 14.3M
2025-01-30 137.87 138.24 133.82 135.04 13.1M
2025-01-29 140.85 140.85 137.06 137.52 9.2M
2025-01-28 139.92 143.02 139.24 141.05 11.5M
2025-01-27 137.62 140.85 137.31 139.67 9.9M
2025-01-24 137.44 139.09 137.22 138.02 7.1M
2025-01-23 136.52 137.28 135.75 137.24 9.3M
2025-01-22 136.66 137.28 135.78 136.93 7.9M
2025-01-21 136.70 137.53 135.99 136.96 8.8M
2025-01-17 137.05 137.99 135.99 136.07 8.3M
2025-01-16 135.68 136.96 135.07 136.57 8.5M
2025-01-15 135.71 136.71 135.05 135.58 9.5M
2025-01-14 132.87 134.02 132.35 134.00 7.6M
2025-01-13 131.13 132.70 130.39 132.58 9.4M
2025-01-10 131.77 132.41 130.79 131.88 12.5M
2025-01-08 134.12 134.12 131.92 132.69 10.1M
2025-01-07 138.02 138.32 134.08 134.66 8.7M
2025-01-06 136.89 140.14 136.89 137.59 9.7M
2025-01-03 135.03 136.50 134.45 136.50 6.6M
2025-01-02 137.79 138.22 133.80 134.31 8.7M