DJ Composite

🏛️ usa →
283.95
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
2023-12-29 281.42 282.36 279.46 279.59 0.0M
2023-12-28 281.07 283.38 281.05 283.34 0.0M
2023-12-27 281.18 282.60 280.43 282.31 0.0M
2023-12-26 279.14 282.00 278.79 281.29 0.0M
2023-12-22 279.18 281.33 277.91 278.91 0.0M
2023-12-21 277.29 278.69 275.20 278.14 0.0M
2023-12-20 278.99 281.37 275.58 275.65 0.0M
2023-12-19 278.27 279.87 278.11 279.12 0.0M
2023-12-18 279.19 279.19 276.80 276.86 0.0M
2023-12-15 280.66 281.07 275.74 278.11 0.0M
2023-12-14 279.61 283.69 279.61 282.01 0.0M
2023-12-13 265.17 275.74 264.64 274.79 0.0M
2023-12-12 264.93 265.90 263.51 264.98 0.0M
2023-12-11 263.62 265.52 263.35 265.17 0.0M
2023-12-08 264.02 265.14 261.94 264.47 0.0M
2023-12-07 264.28 265.75 263.24 264.88 0.0M
2023-12-06 266.75 268.42 264.11 264.22 0.0M
2023-12-05 266.12 266.12 264.29 265.43 0.0M
2023-12-04 263.85 267.19 263.54 267.12 0.0M
2023-12-01 258.69 265.33 258.24 265.24 0.0M
2023-11-30 256.76 259.29 255.99 259.11 0.0M
2023-11-29 257.09 259.35 256.73 256.93 0.0M
2023-11-28 252.80 255.45 251.78 255.16 0.0M
2023-11-27 252.58 254.90 251.90 253.59 0.0M
2023-11-24 251.50 252.86 250.33 252.81 0.0M
2023-11-22 253.52 253.71 250.91 251.99 0.0M
2023-11-21 251.50 251.90 250.37 250.99 0.0M
2023-11-20 250.30 252.62 248.52 252.57 0.0M
2023-11-17 252.84 252.97 249.82 250.74 0.0M
2023-11-16 252.11 252.49 250.32 250.86 0.0M
2023-11-15 250.46 253.63 250.46 251.55 0.0M
2023-11-14 245.88 252.89 245.88 250.95 0.0M
2023-11-13 238.47 239.15 236.69 238.14 0.0M
2023-11-10 239.81 240.60 237.47 240.26 0.0M
2023-11-09 242.67 242.77 237.56 238.01 0.0M
2023-11-08 241.45 242.50 240.77 241.94 0.0M
2023-11-07 243.26 243.28 240.58 240.79 0.0M
2023-11-06 245.67 246.10 241.72 243.02 0.0M
2023-11-03 245.20 249.80 245.20 246.55 0.0M
2023-11-02 237.27 241.91 237.27 241.37 0.0M
2023-11-01 232.24 233.49 230.69 233.44 0.0M
2023-10-31 229.15 232.01 227.52 231.92 0.0M
2023-10-30 227.78 229.44 224.35 227.73 0.0M
2023-10-27 230.79 230.80 225.74 226.50 0.0M
2023-10-26 226.71 231.84 226.68 230.39 0.0M
2023-10-25 228.96 229.58 225.63 225.90 0.0M
2023-10-24 228.80 231.34 228.80 230.66 0.0M
2023-10-23 228.45 231.09 227.42 228.03 0.0M
2023-10-20 232.31 233.71 230.19 230.24 0.0M
2023-10-19 235.51 237.24 231.45 231.72 0.0M
2023-10-18 241.14 241.28 237.20 237.24 0.0M
2023-10-17 240.78 245.48 240.77 242.44 0.0M
2023-10-16 241.16 243.28 238.99 242.62 0.0M
2023-10-13 241.49 241.90 238.75 239.79 0.0M
2023-10-12 243.16 243.16 239.09 240.29 0.0M
2023-10-11 241.07 243.84 241.07 243.77 0.0M
2023-10-10 238.31 241.48 237.41 239.43 0.0M
2023-10-09 234.14 239.37 234.14 238.69 0.0M
2023-10-06 233.29 237.12 231.03 235.57 0.0M
2023-10-05 233.87 235.55 232.72 235.24 0.0M
2023-10-04 232.66 234.07 229.73 234.00 0.0M
2023-10-03 234.90 235.42 230.76 231.43 0.0M
2023-10-02 239.82 240.77 234.66 236.23 0.0M
2023-09-29 243.60 244.11 239.28 240.71 0.0M
2023-09-28 238.55 241.00 238.17 240.17 0.0M
2023-09-27 241.27 242.32 237.24 238.34 0.0M
2023-09-26 242.37 243.60 239.34 240.09 0.0M
2023-09-25 243.70 244.83 242.87 244.65 0.0M
2023-09-22 247.00 248.26 244.85 245.04 0.0M
2023-09-21 253.94 253.94 246.70 246.74 0.0M
2023-09-20 257.07 258.57 255.41 255.50 0.0M
2023-09-19 256.48 257.40 254.83 255.34 0.0M
2023-09-18 258.84 258.84 256.14 256.47 0.0M
2023-09-15 258.91 259.61 257.83 258.99 0.0M
2023-09-14 257.38 260.34 257.38 259.91 0.0M
2023-09-13 257.57 257.57 254.69 255.27 0.0M
2023-09-12 256.75 258.00 255.76 257.55 0.0M
2023-09-11 258.04 258.32 256.32 257.55 0.0M
2023-09-08 258.98 259.31 256.95 257.42 0.0M
2023-09-07 256.42 259.66 256.34 258.54 0.0M
2023-09-06 257.22 257.83 255.04 257.07 0.0M
2023-09-05 260.11 260.30 257.48 257.51 0.0M
2023-09-01 261.91 262.65 260.05 260.56 0.0M
2023-08-31 262.19 262.61 260.34 260.57 0.0M
2023-08-30 261.73 262.95 261.06 262.37 0.0M
2023-08-29 258.47 261.50 257.45 261.39 0.0M
2023-08-28 257.21 259.72 257.19 258.34 0.0M
2023-08-25 256.21 257.44 254.85 256.08 0.0M
2023-08-24 257.14 260.15 255.53 255.60 0.0M
2023-08-23 254.06 256.92 253.81 256.75 0.0M
2023-08-22 253.03 253.63 251.95 252.72 0.0M
2023-08-21 253.61 253.61 250.04 251.99 0.0M
2023-08-18 251.51 254.82 251.31 254.19 0.0M
2023-08-17 255.65 257.40 253.40 253.44 0.0M
2023-08-16 258.54 258.91 255.43 255.56 0.0M
2023-08-15 259.35 260.31 258.04 258.47 0.0M
2023-08-14 262.47 262.75 260.67 261.46 0.0M
2023-08-11 261.84 263.78 261.69 263.50 0.0M
2023-08-10 264.96 266.62 262.44 263.14 0.0M
2023-08-09 263.12 265.46 262.40 264.23 0.0M
2023-08-08 263.53 264.55 261.63 263.90 0.0M
2023-08-07 263.11 265.91 262.87 265.79 0.0M
2023-08-04 264.02 266.48 261.69 262.52 0.0M
2023-08-03 264.91 264.91 260.99 264.56 0.0M
2023-08-02 267.52 268.31 266.00 267.74 0.0M
2023-08-01 269.57 270.42 267.92 269.20 0.0M
2023-07-31 269.04 271.63 268.47 269.89 0.0M
2023-07-28 271.90 272.58 267.95 268.57 0.0M
2023-07-27 275.82 276.69 268.89 268.92 0.0M
2023-07-26 272.40 275.06 272.40 274.49 0.0M
2023-07-25 274.44 275.46 272.27 272.43 0.0M
2023-07-24 272.76 274.82 272.38 274.74 0.0M
2023-07-21 272.12 273.21 271.30 272.32 0.0M
2023-07-20 270.93 271.36 267.84 271.30 0.0M
2023-07-19 270.85 273.03 270.47 271.96 0.0M
2023-07-18 270.45 270.65 266.52 268.68 0.0M
2023-07-17 271.70 272.36 269.98 270.31 0.0M
2023-07-14 271.67 272.39 270.26 272.20 0.0M
2023-07-13 270.78 272.68 269.38 272.59 0.0M
2023-07-12 273.17 273.68 270.74 270.85 0.0M
2023-07-11 267.27 269.98 266.32 269.88 0.0M
2023-07-10 264.28 266.55 263.96 266.37 0.0M
2023-07-07 264.18 266.98 263.89 265.23 0.0M
2023-07-06 264.27 266.02 260.87 265.71 0.0M
2023-07-05 266.47 269.64 264.35 267.70 0.0M
2023-07-03 263.82 268.42 263.68 267.30 0.0M
2023-06-30 265.51 266.17 261.20 264.76 0.0M
2023-06-29 259.60 263.52 259.09 263.50 0.0M
2023-06-28 261.03 261.90 259.20 261.33 0.0M
2023-06-27 258.74 261.74 257.49 261.17 0.0M
2023-06-26 252.14 258.47 252.11 258.15 0.0M
2023-06-23 254.87 256.41 252.24 252.33 0.0M
2023-06-22 260.07 260.08 254.45 255.92 0.0M
2023-06-21 259.91 260.78 257.93 259.84 0.0M
2023-06-20 263.49 263.61 259.87 261.27 0.0M
2023-06-16 265.22 266.77 264.01 264.60 0.0M
2023-06-15 262.43 265.04 260.88 264.69 0.0M
2023-06-14 263.69 265.38 261.57 263.61 0.0M
2023-06-13 261.05 263.26 260.41 262.94 0.0M
2023-06-12 261.06 261.38 259.03 261.35 0.0M
2023-06-09 262.81 263.04 260.00 261.09 0.0M
2023-06-08 262.90 263.27 259.87 262.64 0.0M
2023-06-07 260.60 264.94 259.62 264.25 0.0M
2023-06-06 258.32 260.17 256.77 259.62 0.0M
2023-06-05 258.61 259.92 256.81 257.20 0.0M
2023-06-02 255.67 259.65 255.13 258.93 0.0M
2023-06-01 252.61 254.17 250.32 252.92 0.0M
2023-05-31 251.68 253.19 249.98 252.74 0.0M
2023-05-30 251.94 254.04 250.90 251.44 0.0M
2023-05-26 247.90 250.88 246.76 250.40 0.0M
2023-05-25 248.38 249.05 245.52 247.35 0.0M
2023-05-24 252.17 252.33 247.38 247.68 0.0M
2023-05-23 254.94 257.38 252.91 253.09 0.0M
2023-05-22 254.34 256.95 252.91 255.46 0.0M
2023-05-19 255.65 256.79 252.82 253.91 0.0M
2023-05-18 254.62 255.67 252.55 254.39 0.0M
2023-05-17 253.71 256.21 251.85 255.87 0.0M
2023-05-16 258.53 258.55 252.44 252.46 0.0M
2023-05-15 259.91 260.53 258.34 258.99 0.0M
2023-05-12 259.99 260.20 257.54 259.51 0.0M
2023-05-11 260.48 260.54 257.99 259.53 0.0M
2023-05-10 262.50 263.18 259.73 262.20 0.0M
2023-05-09 259.60 261.04 257.30 259.89 0.0M
2023-05-08 261.79 263.02 260.23 261.20 0.0M
2023-05-05 260.35 263.05 259.83 262.60 0.0M
2023-05-04 256.46 259.78 254.81 258.31 0.0M
2023-05-03 258.55 261.40 256.27 256.49 0.0M
2023-05-02 261.16 261.81 255.57 257.31 0.0M
2023-05-01 263.57 264.91 261.47 261.86 0.0M
2023-04-28 261.14 265.25 260.85 264.22 0.0M
2023-04-27 256.01 261.63 256.01 261.05 0.0M
2023-04-26 257.28 259.66 255.11 255.61 0.0M
2023-04-25 259.32 260.09 257.71 257.84 0.0M
2023-04-24 261.85 262.36 258.53 260.49 0.0M
2023-04-21 261.90 262.57 259.17 261.48 0.0M
2023-04-20 262.67 262.69 260.00 261.02 0.0M
2023-04-19 260.61 264.39 260.03 263.86 0.0M
2023-04-18 262.72 263.10 260.84 262.18 0.0M
2023-04-17 257.73 262.92 257.62 262.92 0.0M
2023-04-14 262.23 263.17 255.64 257.42 0.0M
2023-04-13 262.45 262.68 258.99 261.57 0.0M
2023-04-12 266.36 266.46 262.34 262.54 0.0M
2023-04-11 263.17 266.09 262.39 263.97 0.0M
2023-04-10 260.47 262.82 258.81 262.82 0.0M
2023-04-06 261.23 261.85 258.92 261.85 0.0M
2023-04-05 260.86 262.38 259.77 260.19 0.0M
2023-04-04 262.09 262.45 259.57 261.39 0.0M
2023-04-03 263.17 265.39 260.08 261.55 0.0M
2023-03-31 259.33 263.87 259.25 263.80 0.0M
2023-03-30 257.69 258.99 257.00 258.17 0.0M
2023-03-29 253.10 256.00 253.08 255.80 0.0M
2023-03-28 248.87 251.11 248.21 250.23 0.0M
2023-03-27 252.90 253.33 250.32 250.61 0.0M
2023-03-24 243.32 250.92 242.73 250.89 0.0M
2023-03-23 246.86 250.41 243.59 244.36 0.0M
2023-03-22 253.29 253.74 246.02 246.09 0.0M
2023-03-21 258.25 258.88 253.19 255.36 0.0M
2023-03-20 254.11 257.60 253.39 256.53 0.0M
2023-03-17 258.66 258.66 253.36 253.48 0.0M
2023-03-16 257.93 260.85 255.13 259.45 0.0M
2023-03-15 257.82 261.21 256.39 260.29 0.0M
2023-03-14 263.19 264.02 258.30 261.00 0.0M
2023-03-13 253.61 262.00 253.21 258.83 0.0M
2023-03-10 263.82 264.12 254.26 255.28 0.0M
2023-03-09 270.57 271.11 263.74 264.15 0.0M
2023-03-08 267.77 272.16 267.56 270.62 0.0M
2023-03-07 273.97 273.99 267.28 267.71 0.0M
2023-03-06 275.92 276.38 273.46 274.00 0.0M
2023-03-03 272.76 275.64 272.59 275.09 0.0M
2023-03-02 266.42 271.36 265.77 270.94 0.0M
2023-03-01 269.60 270.31 265.97 267.85 0.0M
2023-02-28 272.04 274.95 271.43 271.44 0.0M
2023-02-27 274.72 276.03 270.80 271.97 0.0M
2023-02-24 273.58 273.90 270.37 271.78 0.0M
2023-02-23 276.08 276.92 273.55 276.24 0.0M
2023-02-22 277.20 277.80 273.12 274.19 0.0M
2023-02-21 279.94 280.32 275.39 276.66 0.0M
2023-02-17 282.81 282.97 279.53 282.27 0.0M
2023-02-16 281.92 285.64 279.89 283.33 0.0M
2023-02-15 282.99 285.88 282.58 285.87 0.0M
2023-02-14 286.34 288.50 283.35 284.88 0.0M
2023-02-13 285.79 287.93 285.57 287.57 0.0M
2023-02-10 282.81 285.68 281.61 285.15 0.0M
2023-02-09 289.40 290.31 283.35 284.03 0.0M
2023-02-08 287.80 288.98 286.68 287.73 0.0M
2023-02-07 287.80 290.21 285.36 288.86 0.0M
2023-02-06 288.25 289.89 286.93 289.62 0.0M
2023-02-03 293.58 293.58 288.28 291.79 0.0M
2023-02-02 293.87 299.82 293.87 297.25 0.0M
2023-02-01 287.86 293.11 285.08 291.23 0.0M
2023-01-31 283.65 289.53 283.23 289.25 0.0M
2023-01-30 285.09 287.64 283.23 283.34 0.0M
2023-01-27 283.53 288.11 283.41 287.02 0.0M
2023-01-26 282.17 283.92 281.05 283.87 0.0M
2023-01-25 279.77 281.20 278.47 280.89 0.0M
2023-01-24 276.71 281.68 276.28 280.73 0.0M
2023-01-23 278.53 281.42 277.13 279.89 0.0M
2023-01-20 275.40 278.89 272.63 278.83 0.0M
2023-01-19 275.67 278.49 275.46 275.55 0.0M
2023-01-18 281.55 282.60 276.63 276.97 0.0M
2023-01-17 280.78 282.29 279.97 280.89 0.0M
2023-01-13 278.96 281.17 278.40 280.12 0.0M
2023-01-12 279.40 282.19 276.85 281.76 0.0M
2023-01-11 271.27 278.47 271.27 278.39 0.0M
2023-01-10 267.81 268.95 265.58 268.93 0.0M
2023-01-09 268.91 271.28 267.66 268.25 0.0M
2023-01-06 262.73 269.32 261.90 268.52 0.0M
2023-01-05 266.15 266.15 261.08 261.51 0.0M
2023-01-04 264.39 270.98 264.39 268.63 0.0M
2023-01-03 264.86 266.77 260.06 262.82 0.0M