DJ Composite

🏛️ usa →
284.10
Last Update: 2025-09-29
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
2024-12-31 280.09 281.12 278.11 280.66 0.0M
2024-12-30 278.65 279.34 276.01 278.70 0.0M
2024-12-27 280.85 283.32 279.26 280.00 0.0M
2024-12-26 281.28 283.22 280.52 282.88 0.0M
2024-12-25 279.91 282.60 279.55 282.56 0.0M
2024-12-24 279.91 282.60 279.55 282.56 0.0M
2024-12-23 278.59 280.74 277.60 280.45 0.0M
2024-12-20 276.00 282.64 276.00 279.60 0.0M
2024-12-19 279.97 281.79 274.98 275.07 0.0M
2024-12-18 289.96 291.44 279.18 279.25 0.0M
2024-12-17 290.40 293.35 289.99 290.85 0.0M
2024-12-16 293.26 295.41 292.08 292.32 0.0M
2024-12-13 293.45 294.80 292.88 293.83 0.0M
2024-12-12 294.79 297.81 294.53 294.53 0.0M
2024-12-11 296.61 297.36 294.30 295.08 0.0M
2024-12-10 299.81 299.87 295.12 296.07 0.0M
2024-12-09 300.16 301.23 299.45 300.37 0.0M
2024-12-06 301.04 301.39 298.12 299.67 0.0M
2024-12-05 298.81 300.20 298.49 299.95 0.0M
2024-12-04 301.28 301.43 299.12 300.61 0.0M
2024-12-03 303.59 303.83 301.02 301.26 0.0M
2024-12-02 305.92 305.92 302.07 303.09 0.0M
2024-11-29 308.72 309.87 306.82 306.96 0.0M
2024-11-27 308.43 310.66 308.43 308.55 0.0M
2024-11-26 305.32 307.09 303.82 306.67 0.0M
2024-11-25 303.44 306.86 303.44 305.54 0.0M
2024-11-22 301.22 302.35 300.82 301.85 0.0M
2024-11-21 297.80 300.93 297.27 299.89 0.0M
2024-11-20 297.38 298.57 296.06 297.92 0.0M
2024-11-19 296.39 299.50 295.15 298.97 0.0M
2024-11-18 293.72 297.22 293.66 297.09 0.0M
2024-11-15 293.87 295.74 292.69 295.27 0.0M
2024-11-14 297.02 297.02 294.07 294.41 0.0M
2024-11-13 297.82 299.60 296.70 297.20 0.0M
2024-11-12 298.82 299.86 295.62 295.70 0.0M
2024-11-11 301.07 303.04 299.61 299.80 0.0M
2024-11-08 298.42 302.19 298.12 301.38 0.0M
2024-11-07 294.97 297.84 294.46 297.14 0.0M
2024-11-06 299.92 299.92 290.91 294.46 0.0M
2024-11-05 295.61 300.27 294.49 300.27 0.0M
2024-11-04 294.76 297.49 294.67 296.74 0.0M
2024-11-01 298.55 299.32 293.67 293.78 0.0M
2024-10-31 299.44 301.67 296.88 296.93 0.0M
2024-10-30 301.69 304.55 301.44 302.32 0.0M
2024-10-29 302.45 303.55 300.40 301.08 0.0M
2024-10-28 304.70 306.18 302.95 303.41 0.0M
2024-10-25 307.58 308.69 302.31 302.50 0.0M
2024-10-24 305.76 307.09 304.93 305.44 0.0M
2024-10-23 302.46 306.17 302.46 305.70 0.0M
2024-10-22 301.25 303.89 301.07 302.69 0.0M
2024-10-21 307.03 307.65 301.90 302.15 0.0M
2024-10-18 306.93 308.40 305.94 308.38 0.0M
2024-10-17 307.52 307.81 305.44 306.24 0.0M
2024-10-16 306.07 309.08 305.67 308.59 0.0M
2024-10-15 303.04 307.71 303.04 305.15 0.0M
2024-10-14 298.96 302.01 298.31 301.48 0.0M
2024-10-11 298.44 299.57 297.59 299.57 0.0M
2024-10-10 298.05 299.92 295.85 296.90 0.0M
2024-10-09 298.46 299.21 297.25 299.07 0.0M
2024-10-08 299.90 300.37 297.86 299.09 0.0M
2024-10-07 299.48 299.48 297.53 298.88 0.0M
2024-10-04 301.23 301.71 298.54 301.21 0.0M
2024-10-03 304.15 304.48 301.71 302.65 0.0M
2024-10-02 303.73 305.80 303.18 304.91 0.0M
2024-10-01 309.24 309.35 305.23 306.46 0.0M
2024-09-30 306.11 309.04 305.16 308.89 0.0M
2024-09-27 308.72 309.62 306.80 307.31 0.0M
2024-09-26 310.10 310.29 305.79 306.66 0.0M
2024-09-25 311.88 312.51 309.02 309.72 0.0M
2024-09-24 310.14 312.54 309.45 311.38 0.0M
2024-09-23 310.26 311.64 309.86 311.40 0.0M
2024-09-20 307.52 308.94 307.16 308.29 0.0M
2024-09-19 312.11 312.11 307.35 309.17 0.0M
2024-09-18 310.57 313.93 309.17 309.54 0.0M
2024-09-17 312.49 313.31 309.69 310.35 0.0M
2024-09-16 312.68 313.39 311.15 312.43 0.0M
2024-09-13 310.38 311.57 309.71 311.56 0.0M
2024-09-12 307.71 309.22 305.93 309.04 0.0M
2024-09-11 305.55 307.86 302.40 307.63 0.0M
2024-09-10 304.95 308.44 304.42 308.31 0.0M
2024-09-09 301.13 304.42 300.15 303.73 0.0M
2024-09-06 301.39 301.56 298.59 301.16 0.0M
2024-09-05 303.74 304.67 300.82 301.28 0.0M
2024-09-04 301.73 304.93 300.64 302.15 0.0M
2024-09-03 299.56 302.72 299.56 301.59 0.0M
2024-08-30 299.70 301.64 297.87 301.52 0.0M
2024-08-29 299.40 299.53 297.26 298.60 0.0M
2024-08-28 300.34 301.28 298.06 299.54 0.0M
2024-08-27 297.94 300.70 297.68 300.41 0.0M
2024-08-26 301.52 301.72 299.28 299.63 0.0M
2024-08-23 295.40 300.26 294.83 299.78 0.0M
2024-08-22 293.23 294.17 292.38 294.09 0.0M
2024-08-21 292.00 293.11 290.56 292.98 0.0M
2024-08-20 291.99 292.24 290.63 291.79 0.0M
2024-08-19 289.96 292.03 289.84 291.85 0.0M
2024-08-16 289.51 290.80 288.50 289.78 0.0M
2024-08-15 291.03 291.14 288.69 289.91 0.0M
2024-08-14 289.68 291.52 288.83 290.32 0.0M
2024-08-13 289.09 289.77 287.65 289.33 0.0M
2024-08-12 288.31 288.31 285.27 287.17 0.0M
2024-08-09 288.80 289.79 286.40 289.35 0.0M
2024-08-08 285.76 288.48 284.75 288.10 0.0M
2024-08-07 288.70 291.93 285.45 285.62 0.0M
2024-08-06 281.51 290.41 281.22 287.76 0.0M
2024-08-05 283.28 289.24 281.14 281.41 0.0M
2024-08-02 288.94 292.50 287.51 289.97 0.0M
2024-08-01 288.74 291.10 287.05 289.87 0.0M
2024-07-31 287.82 289.87 285.95 286.34 0.0M
2024-07-30 286.44 288.35 285.60 287.82 0.0M
2024-07-29 284.06 286.27 282.24 285.38 0.0M
2024-07-26 280.77 284.78 280.20 283.92 0.0M
2024-07-25 281.90 284.62 278.40 279.09 0.0M
2024-07-24 285.33 286.53 280.85 281.01 0.0M
2024-07-23 285.18 287.24 284.06 285.61 0.0M
2024-07-22 283.48 286.03 281.84 285.65 0.0M
2024-07-19 284.03 284.07 281.85 282.95 0.0M
2024-07-18 284.58 288.90 282.78 283.31 0.0M
2024-07-17 283.75 287.57 283.75 285.75 0.0M
2024-07-16 282.00 283.72 280.61 283.63 0.0M
2024-07-15 279.35 280.70 278.37 280.37 0.0M
2024-07-12 278.72 280.45 278.01 278.74 0.0M
2024-07-11 273.64 277.76 273.64 276.80 0.0M
2024-07-10 268.58 269.72 267.10 269.67 0.0M
2024-07-09 267.09 268.28 264.90 267.44 0.0M
2024-07-08 267.16 268.10 266.42 267.34 0.0M
2024-07-05 266.33 267.14 265.12 266.84 0.0M
2024-07-03 266.81 267.96 265.90 266.09 0.0M
2024-07-02 265.61 266.61 264.83 266.11 0.0M
2024-07-01 266.71 267.69 263.32 264.92 0.0M
2024-06-28 266.74 268.29 265.40 267.66 0.0M
2024-06-27 264.48 266.06 263.39 265.98 0.0M
2024-06-26 262.43 264.50 262.30 263.71 0.0M
2024-06-25 267.43 267.44 263.21 264.14 0.0M
2024-06-24 265.77 270.17 265.45 267.73 0.0M
2024-06-21 265.45 265.87 263.75 265.58 0.0M
2024-06-20 264.66 265.74 264.24 264.91 0.0M
2024-06-18 265.32 266.64 264.95 265.64 0.0M
2024-06-17 264.22 266.16 263.16 264.84 0.0M
2024-06-14 264.93 266.65 263.84 266.09 0.0M
2024-06-13 265.61 267.12 264.24 266.36 0.0M
2024-06-12 268.30 269.87 264.60 264.91 0.0M
2024-06-11 262.86 264.19 262.30 262.86 0.0M
2024-06-10 262.05 264.91 260.65 263.81 0.0M
2024-06-07 262.04 263.96 261.76 263.35 0.0M
2024-06-06 264.42 266.03 263.43 265.96 0.0M
2024-06-05 265.89 265.89 264.07 265.43 0.0M
2024-06-04 263.08 266.91 263.08 265.80 0.0M
2024-06-03 265.08 265.30 262.54 263.71 0.0M
2024-05-31 260.61 264.32 259.74 264.15 0.0M
2024-05-30 256.80 259.39 256.77 259.37 0.0M
2024-05-29 254.65 255.45 254.11 255.14 0.0M
2024-05-28 260.18 261.41 257.31 257.42 0.0M
2024-05-24 260.17 260.30 258.78 258.99 0.0M
2024-05-23 264.18 264.22 258.75 258.83 0.0M
2024-05-22 266.16 267.16 263.88 264.55 0.0M
2024-05-21 266.40 267.39 265.91 266.92 0.0M
2024-05-20 268.05 269.14 266.87 266.96 0.0M
2024-05-17 269.12 269.12 267.62 268.65 0.0M
2024-05-16 269.17 269.62 268.14 268.45 0.0M
2024-05-15 269.53 270.36 268.28 268.79 0.0M
2024-05-14 264.45 266.26 263.95 265.29 0.0M
2024-05-13 263.44 264.28 261.80 263.09 0.0M
2024-05-10 263.20 263.40 261.26 262.04 0.0M
2024-05-09 260.23 263.09 259.97 262.88 0.0M
2024-05-08 258.25 258.32 256.86 257.74 0.0M
2024-05-07 258.94 260.49 258.80 259.68 0.0M
2024-05-06 258.98 259.29 256.35 257.51 0.0M
2024-05-03 259.64 261.36 256.54 257.29 0.0M
2024-05-02 254.48 256.14 251.75 255.68 0.0M
2024-05-01 251.44 256.41 250.92 252.01 0.0M
2024-04-30 253.31 255.10 251.22 251.27 0.0M
2024-04-29 255.04 256.49 254.53 255.85 0.0M
2024-04-26 253.56 255.65 253.13 253.21 0.0M
2024-04-25 252.37 253.67 250.77 253.13 0.0M
2024-04-24 253.42 255.16 251.95 254.68 0.0M
2024-04-23 252.92 255.73 252.54 254.86 0.0M
2024-04-22 250.97 252.91 249.65 252.38 0.0M
2024-04-19 249.64 251.24 249.09 250.38 0.0M
2024-04-18 249.52 250.26 247.75 248.99 0.0M
2024-04-17 249.90 251.02 248.56 248.63 0.0M
2024-04-16 253.04 253.04 249.74 250.39 0.0M
2024-04-15 259.31 259.64 252.49 254.08 0.0M
2024-04-12 259.59 259.84 257.08 258.07 0.0M
2024-04-11 261.86 262.40 258.44 260.71 0.0M
2024-04-10 263.97 263.97 258.88 260.36 0.0M
2024-04-09 268.79 271.28 268.40 271.25 0.0M
2024-04-08 265.87 267.90 265.49 267.70 0.0M
2024-04-05 262.67 265.32 262.12 264.75 0.0M
2024-04-04 267.58 268.66 262.76 263.50 0.0M
2024-04-03 264.57 265.66 263.66 265.18 0.0M
2024-04-02 266.23 266.46 264.31 265.17 0.0M
2024-04-01 273.21 273.22 268.15 268.51 0.0M
2024-03-28 272.16 273.73 271.98 273.21 0.0M
2024-03-27 266.81 271.19 266.68 271.16 0.0M
2024-03-26 266.69 267.18 264.99 265.01 0.0M
2024-03-25 268.09 269.07 266.42 266.48 0.0M
2024-03-22 271.47 271.47 267.41 267.57 0.0M
2024-03-21 270.59 272.25 269.30 271.02 0.0M
2024-03-20 265.86 270.12 265.15 269.44 0.0M
2024-03-19 267.67 268.74 266.23 268.04 0.0M
2024-03-18 267.92 269.21 267.39 267.74 0.0M
2024-03-15 265.73 268.83 265.73 267.93 0.0M
2024-03-14 271.83 272.11 266.46 268.54 0.0M
2024-03-13 274.49 276.04 272.68 273.35 0.0M
2024-03-12 274.78 276.01 272.66 274.86 0.0M
2024-03-11 276.10 277.76 274.58 275.75 0.0M
2024-03-08 276.06 277.84 275.83 276.81 0.0M
2024-03-07 275.21 275.62 272.49 274.04 0.0M
2024-03-06 274.30 274.67 272.43 273.78 0.0M
2024-03-05 274.21 276.28 271.48 272.47 0.0M
2024-03-04 272.36 275.80 270.50 275.46 0.0M
2024-03-01 269.49 273.06 266.98 272.89 0.0M
2024-02-29 270.02 271.44 268.96 270.20 0.0M
2024-02-28 264.00 269.34 263.82 267.73 0.0M
2024-02-27 266.75 267.63 264.62 265.27 0.0M
2024-02-26 267.42 268.97 264.79 265.06 0.0M
2024-02-23 268.66 269.72 267.62 268.16 0.0M
2024-02-22 268.72 269.34 267.50 268.48 0.0M
2024-02-21 266.98 268.25 266.08 267.90 0.0M
2024-02-20 265.32 267.44 264.29 266.31 0.0M
2024-02-16 265.62 268.21 264.59 266.82 0.0M
2024-02-15 265.28 269.35 265.28 269.09 0.0M
2024-02-14 262.31 264.67 261.29 263.10 0.0M
2024-02-13 260.27 261.46 257.98 261.33 0.0M
2024-02-12 267.61 268.62 266.31 266.73 0.0M
2024-02-09 266.12 267.33 264.03 267.03 0.0M
2024-02-08 263.69 267.20 263.64 266.54 0.0M
2024-02-07 265.57 265.88 263.06 264.27 0.0M
2024-02-06 261.77 265.50 261.31 265.12 0.0M
2024-02-05 263.41 263.81 260.89 261.75 0.0M
2024-02-02 267.17 268.66 262.86 266.94 0.0M
2024-02-01 265.55 270.56 264.01 270.55 0.0M
2024-01-31 269.40 270.94 265.21 265.80 0.0M
2024-01-30 269.79 270.65 268.01 268.47 0.0M
2024-01-29 269.24 271.52 268.68 271.12 0.0M
2024-01-26 270.89 271.39 268.87 269.37 0.0M
2024-01-25 270.81 271.39 268.85 270.12 0.0M
2024-01-24 273.45 273.55 266.69 266.95 0.0M
2024-01-23 273.82 274.28 269.81 270.79 0.0M
2024-01-22 272.53 275.20 271.38 272.37 0.0M
2024-01-19 268.88 272.14 266.99 271.31 0.0M
2024-01-18 270.30 271.01 266.34 268.17 0.0M
2024-01-17 271.24 274.78 267.15 269.91 0.0M
2024-01-16 275.60 276.75 274.14 275.05 0.0M
2024-01-12 277.94 278.91 275.72 277.01 0.0M
2024-01-11 276.26 276.96 273.82 275.23 0.0M
2024-01-10 277.68 278.97 276.80 277.77 0.0M
2024-01-09 276.56 278.21 275.34 277.08 0.0M
2024-01-08 274.52 279.28 274.41 279.13 0.0M
2024-01-05 273.60 277.33 272.32 275.05 0.0M
2024-01-04 275.29 277.38 274.37 275.49 0.0M
2024-01-03 279.72 279.72 275.43 275.82 0.0M
2024-01-02 278.79 282.75 277.97 282.28 0.0M