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
2025-09-29 284.37 284.42 282.51 284.10 0.0M
2025-09-26 282.04 284.43 281.83 283.95 0.0M
2025-09-25 282.06 283.04 281.10 281.28 0.0M
2025-09-24 284.03 284.35 282.00 282.02 0.0M
2025-09-23 282.83 285.16 282.60 284.64 0.0M
2025-09-22 282.10 283.24 280.65 282.56 0.0M
2025-09-20 283.70 282.24 282.24 282.24 0.0M
2025-09-19 283.70 284.32 282.19 282.24 0.0M
2025-09-18 283.65 284.99 282.86 283.72 0.0M
2025-09-17 284.37 287.84 283.25 283.45 0.0M
2025-09-16 285.47 286.03 283.36 283.95 0.0M
2025-09-15 287.27 287.67 284.91 285.65 0.0M
2025-09-12 287.83 288.39 286.59 286.96 0.0M
2025-09-11 284.21 288.54 284.21 288.13 0.0M
2025-09-10 284.21 285.83 283.53 283.81 0.0M
2025-09-09 283.81 284.26 283.00 284.17 0.0M
2025-09-08 284.14 284.79 282.38 284.65 0.0M
2025-09-06 285.09 286.37 286.37 286.37 0.0M
2025-09-05 285.09 287.58 284.72 286.37 0.0M
2025-09-04 282.61 283.93 280.89 283.56 0.0M
2025-09-03 280.86 282.32 280.45 281.58 0.0M
2025-09-02 283.44 283.85 280.28 281.26 0.0M
2025-08-29 284.45 286.11 284.45 285.95 0.0M
2025-08-28 285.37 285.37 282.66 284.23 0.0M
2025-08-27 283.71 285.77 283.61 285.06 0.0M
2025-08-26 283.39 284.55 282.38 283.05 0.0M
2025-08-25 285.27 285.86 283.30 283.78 0.0M
2025-08-22 282.32 287.17 282.32 285.49 0.0M
2025-08-21 280.10 281.76 279.61 280.68 0.0M
2025-08-20 281.68 284.04 280.90 281.67 0.0M
2025-08-19 277.08 280.77 277.08 280.70 0.0M
2025-08-18 278.25 278.55 275.60 275.62 0.0M
2025-08-15 277.30 278.81 276.44 278.04 0.0M
2025-08-14 276.85 277.35 274.86 276.72 0.0M
2025-08-13 277.18 279.26 276.18 278.93 0.0M
2025-08-12 275.31 276.58 273.59 276.54 0.0M
2025-08-11 275.84 276.71 274.78 274.78 0.0M
2025-08-08 278.76 279.45 276.04 276.37 0.0M
2025-08-07 278.99 279.23 276.95 278.84 0.0M
2025-08-06 280.41 280.59 277.66 277.73 0.0M
2025-08-05 278.84 280.54 277.87 280.02 0.0M
2025-08-04 276.86 279.75 276.81 278.99 0.0M
2025-08-01 279.68 279.68 274.60 276.49 0.0M
2025-07-31 279.81 280.90 276.60 276.93 0.0M
2025-07-30 285.45 285.98 279.45 281.13 0.0M
2025-07-29 282.35 285.97 281.28 285.62 0.0M
2025-07-28 286.02 286.04 281.55 281.68 0.0M
2025-07-25 287.30 287.30 283.79 286.68 0.0M
2025-07-24 287.61 288.29 286.70 286.80 0.0M
2025-07-23 287.76 288.49 286.84 287.92 0.0M
2025-07-22 283.28 288.13 283.27 287.88 0.0M
2025-07-21 283.54 284.75 282.26 282.74 0.0M
2025-07-18 281.90 283.05 280.88 282.06 0.0M
2025-07-17 281.83 282.74 280.23 281.34 0.0M
2025-07-16 280.68 282.70 279.63 282.20 0.0M
2025-07-15 283.22 283.53 278.93 279.48 0.0M
2025-07-14 281.49 283.44 281.09 283.33 0.0M
2025-07-11 279.78 282.19 278.74 281.55 0.0M
2025-07-10 280.02 283.34 279.54 281.51 0.0M
2025-07-09 280.57 280.89 279.05 280.10 0.0M
2025-07-08 279.38 281.46 278.99 280.16 0.0M
2025-07-07 282.84 284.47 278.98 280.32 0.0M
2025-07-03 282.75 283.87 281.81 283.01 0.0M
2025-07-02 281.36 283.13 280.15 282.65 0.0M
2025-07-01 279.40 284.19 279.04 281.72 0.0M
2025-06-30 278.26 280.12 274.90 280.05 0.0M
2025-06-27 278.89 281.71 278.03 279.00 0.0M
2025-06-26 279.11 279.12 275.06 278.29 0.0M
2025-06-25 284.13 284.19 278.76 278.90 0.0M
2025-06-24 284.89 286.82 283.86 285.77 0.0M
2025-06-23 281.83 285.29 281.25 285.04 0.0M
2025-06-20 282.19 283.76 280.85 281.32 0.0M
2025-06-18 280.77 283.48 279.87 281.55 0.0M
2025-06-17 281.03 282.19 279.45 280.71 0.0M
2025-06-16 282.56 284.75 280.48 281.34 0.0M
2025-06-13 282.42 283.87 279.71 281.64 0.0M
2025-06-12 283.61 284.79 282.73 284.60 0.0M
2025-06-11 285.53 286.56 282.36 283.43 0.0M
2025-06-10 283.68 285.46 283.47 285.19 0.0M
2025-06-09 282.68 284.77 280.80 283.09 0.0M
2025-06-06 282.67 283.92 281.30 282.81 0.0M
2025-06-05 282.01 282.76 280.00 281.38 0.0M
2025-06-04 280.73 282.75 279.84 281.66 0.0M
2025-06-03 281.20 281.97 279.05 281.22 0.0M
2025-06-02 280.17 282.14 277.36 282.10 0.0M
2025-05-30 280.78 282.70 279.41 282.03 0.0M
2025-05-29 279.76 283.00 279.17 281.95 0.0M
2025-05-28 279.58 279.67 277.56 279.32 0.0M
2025-05-27 277.11 280.29 276.08 279.57 0.0M
2025-05-23 274.34 275.68 273.10 274.84 0.0M
2025-05-22 276.10 276.10 272.58 274.72 0.0M
2025-05-21 281.74 282.17 275.75 275.90 0.0M
2025-05-20 283.18 284.50 282.76 283.36 0.0M
2025-05-19 282.21 285.10 282.00 284.96 0.0M
2025-05-17 281.82 284.61 284.61 284.61 0.0M
2025-05-16 281.82 284.72 280.94 284.61 0.0M
2025-05-15 277.05 281.21 276.90 281.18 0.0M
2025-05-14 277.67 277.68 274.92 276.15 0.0M
2025-05-13 282.63 282.68 277.75 278.80 0.0M
2025-05-12 284.14 284.36 280.84 282.09 0.0M
2025-05-09 279.38 282.08 278.87 281.22 0.0M
2025-05-08 281.46 281.86 278.48 279.26 0.0M
2025-05-07 280.56 282.78 280.06 280.45 0.0M
2025-05-06 280.49 282.46 278.77 280.37 0.0M
2025-05-05 282.40 283.76 280.81 282.09 0.0M
2025-05-02 282.87 283.69 281.61 282.94 0.0M
2025-05-01 279.98 282.02 278.21 279.66 0.0M
2025-04-30 276.29 280.06 274.13 279.47 0.0M
2025-04-29 276.01 278.84 275.09 277.40 0.0M
2025-04-28 273.97 276.64 273.39 276.19 0.0M
2025-04-25 274.86 275.07 272.14 274.02 0.0M
2025-04-24 273.91 276.09 272.61 274.19 0.0M
2025-04-23 276.30 278.80 271.99 273.62 0.0M
2025-04-22 271.46 274.62 270.64 273.53 0.0M
2025-04-21 271.57 271.80 264.91 268.28 0.0M
2025-04-17 270.94 275.90 270.84 273.82 0.0M
2025-04-16 270.02 272.87 267.95 269.48 0.0M
2025-04-15 269.33 271.23 268.28 269.64 0.0M
2025-04-14 265.84 270.47 265.25 268.93 0.0M
2025-04-11 258.73 263.85 255.37 263.59 0.0M
2025-04-10 263.26 265.84 253.84 260.15 0.0M
2025-04-09 248.22 267.44 242.42 266.38 0.0M
2025-04-08 264.48 264.54 248.90 251.63 0.0M
2025-04-07 259.26 268.70 252.61 258.19 0.0M
2025-04-04 275.85 275.92 265.77 266.02 0.0M
2025-04-03 284.01 286.15 277.87 278.41 0.0M
2025-04-02 285.15 287.65 284.14 287.17 0.0M
2025-04-01 287.23 287.23 282.69 286.04 0.0M
2025-03-31 283.66 287.56 283.65 285.95 0.0M
2025-03-28 285.03 285.30 282.05 283.98 0.0M
2025-03-27 284.99 287.40 283.30 284.09 0.0M
2025-03-26 284.22 285.71 283.36 284.87 0.0M
2025-03-25 286.27 286.56 281.62 283.36 0.0M
2025-03-24 284.23 287.15 283.70 286.77 0.0M
2025-03-21 284.93 285.10 281.48 283.01 0.0M
2025-03-20 286.64 287.90 285.26 286.20 0.0M
2025-03-19 286.65 288.65 284.40 286.71 0.0M
2025-03-18 287.39 289.18 285.53 286.67 0.0M
2025-03-17 283.66 288.85 283.66 287.88 0.0M
2025-03-14 280.15 283.67 279.19 283.58 0.0M
2025-03-13 283.86 286.04 278.25 278.60 0.0M
2025-03-12 285.39 285.95 282.44 283.76 0.0M
2025-03-11 289.07 289.91 283.30 285.02 0.0M
2025-03-10 290.73 293.97 287.01 288.31 0.0M
2025-03-07 289.43 292.44 288.22 291.31 0.0M
2025-03-06 293.69 294.07 288.26 288.99 0.0M
2025-03-05 291.04 296.63 290.96 295.96 0.0M
2025-03-04 296.78 298.68 292.90 293.11 0.0M
2025-03-03 295.39 298.42 295.05 296.88 0.0M
2025-02-28 293.82 295.54 292.17 295.24 0.0M
2025-02-27 291.19 294.30 291.12 292.97 0.0M
2025-02-26 293.13 293.85 290.37 291.30 0.0M
2025-02-25 290.53 294.08 290.29 292.87 0.0M
2025-02-24 288.45 291.06 287.29 289.46 0.0M
2025-02-21 290.89 290.94 286.66 288.35 0.0M
2025-02-20 288.10 290.93 287.38 290.42 0.0M
2025-02-19 287.58 289.47 287.21 288.60 0.0M
2025-02-18 287.00 289.96 286.79 288.86 0.0M
2025-02-14 289.87 291.05 287.68 287.68 0.0M
2025-02-13 286.24 289.65 285.72 289.16 0.0M
2025-02-12 284.35 287.31 283.59 286.32 0.0M
2025-02-11 285.62 288.71 285.55 288.69 0.0M
2025-02-10 287.30 287.50 284.64 286.92 0.0M
2025-02-07 287.99 288.59 285.57 287.01 0.0M
2025-02-06 287.89 287.98 285.99 287.96 0.0M
2025-02-05 285.60 287.61 283.29 286.73 0.0M
2025-02-04 280.76 283.58 279.97 282.93 0.0M
2025-02-03 280.58 283.88 278.56 282.83 0.0M
2025-01-31 283.76 286.26 282.71 283.67 0.0M
2025-01-30 283.86 286.41 281.78 284.32 0.0M
2025-01-29 284.21 284.92 279.01 280.30 0.0M
2025-01-28 286.83 286.96 283.52 284.25 0.0M
2025-01-27 283.69 288.13 283.69 287.93 0.0M
2025-01-24 282.35 286.08 282.35 284.46 0.0M
2025-01-23 281.63 283.33 279.21 283.29 0.0M
2025-01-22 285.34 285.48 281.19 281.37 0.0M
2025-01-21 282.94 286.81 282.94 286.56 0.0M
2025-01-17 282.99 283.59 281.70 281.71 0.0M
2025-01-16 277.02 282.00 276.08 281.79 0.0M
2025-01-15 282.15 282.51 275.88 276.17 0.0M
2025-01-14 273.53 276.15 273.53 275.54 0.0M
2025-01-13 269.38 273.21 268.83 273.03 0.0M
2025-01-10 272.12 272.62 269.46 269.70 0.0M
2025-01-08 275.22 276.29 272.83 276.20 0.0M
2025-01-07 278.99 279.95 274.79 275.58 0.0M
2025-01-06 281.20 282.33 277.37 277.58 0.0M
2025-01-03 278.75 281.99 277.96 281.69 0.0M
2025-01-02 280.66 280.88 277.27 278.09 0.0M