DJ Composite

DJA
🏛️ usa →
14,436.80
Last Update: 2025-10-07
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 12,266.99 12,291.42 12,200.25 12,249.97 353.9M
2023-12-28 12,262.88 12,296.76 12,255.49 12,277.41 291.7M
2023-12-27 12,254.48 12,286.68 12,231.31 12,263.61 359.9M
2023-12-26 12,213.22 12,288.84 12,210.44 12,260.84 316.3M
2023-12-22 12,203.40 12,273.16 12,176.77 12,211.50 371.1M
2023-12-21 12,119.79 12,196.98 12,101.30 12,193.13 409.5M
2023-12-20 12,198.05 12,270.34 12,067.81 12,070.64 480.5M
2023-12-19 12,195.43 12,272.85 12,195.43 12,271.30 433.1M
2023-12-18 12,217.12 12,236.68 12,182.41 12,184.21 471.1M
2023-12-15 12,176.12 12,227.40 12,139.93 12,198.98 1,151.1M
2023-12-14 12,155.24 12,228.78 12,142.28 12,189.65 720.2M
2023-12-13 11,920.14 12,111.76 11,885.72 12,110.69 576.3M
2023-12-12 11,899.82 11,936.17 11,867.82 11,918.04 455.2M
2023-12-11 11,809.43 11,886.25 11,805.89 11,882.80 501.1M
2023-12-08 11,794.32 11,852.88 11,766.36 11,805.27 459.0M
2023-12-07 11,808.12 11,815.48 11,759.37 11,804.97 507.6M
2023-12-06 11,832.07 11,847.71 11,769.41 11,779.29 482.7M
2023-12-05 11,839.77 11,839.77 11,761.44 11,786.61 481.0M
2023-12-04 11,810.92 11,876.54 11,789.97 11,865.03 546.3M
2023-12-01 11,700.25 11,865.95 11,693.61 11,861.90 504.3M
2023-11-30 11,582.39 11,700.21 11,552.04 11,693.90 673.4M
2023-11-29 11,567.11 11,618.76 11,527.41 11,540.82 459.0M
2023-11-28 11,543.82 11,597.80 11,514.32 11,546.49 413.1M
2023-11-27 11,578.71 11,579.21 11,521.66 11,545.04 398.8M
2023-11-24 11,564.91 11,600.94 11,564.40 11,597.64 182.0M
2023-11-22 11,548.60 11,584.31 11,531.51 11,556.62 392.2M
2023-11-21 11,501.47 11,519.96 11,465.10 11,508.56 407.7M
2023-11-20 11,459.13 11,540.33 11,434.14 11,516.98 484.0M
2023-11-17 11,467.53 11,490.29 11,440.83 11,471.36 501.0M
2023-11-16 11,463.03 11,495.00 11,400.71 11,444.23 598.9M
2023-11-15 11,444.45 11,527.32 11,441.12 11,477.38 528.1M
2023-11-14 11,286.07 11,455.46 11,286.07 11,425.53 516.5M
2023-11-13 11,176.54 11,198.12 11,139.34 11,175.87 377.6M
2023-11-10 11,116.67 11,202.06 11,066.24 11,191.65 454.4M
2023-11-09 11,190.14 11,194.31 11,069.77 11,075.51 497.2M
2023-11-08 11,189.41 11,211.00 11,132.60 11,161.53 458.4M
2023-11-07 11,182.55 11,223.00 11,148.95 11,184.56 432.2M
2023-11-06 11,207.25 11,230.42 11,160.68 11,196.46 427.1M
2023-11-03 11,179.44 11,238.28 11,176.62 11,200.66 532.6M
2023-11-02 10,981.45 11,102.12 10,981.45 11,093.75 499.7M
2023-11-01 10,824.74 10,918.54 10,796.82 10,897.15 491.8M
2023-10-31 10,779.01 10,818.24 10,721.31 10,812.34 533.6M
2023-10-30 10,642.84 10,786.20 10,642.84 10,761.15 474.6M
2023-10-27 10,713.83 10,734.61 10,564.68 10,596.53 560.8M
2023-10-26 10,786.99 10,825.70 10,692.53 10,714.62 571.1M
2023-10-25 10,884.95 10,910.83 10,768.90 10,803.05 537.9M
2023-10-24 10,895.47 10,941.75 10,845.15 10,895.70 542.8M
2023-10-23 10,868.62 10,950.94 10,819.90 10,828.35 533.5M
2023-10-20 10,993.73 11,035.61 10,914.38 10,919.31 551.8M
2023-10-19 11,105.44 11,159.06 10,969.54 10,987.92 529.2M
2023-10-18 11,229.33 11,229.33 11,066.12 11,081.32 527.4M
2023-10-17 11,203.69 11,333.59 11,201.74 11,270.74 439.3M
2023-10-16 11,149.58 11,299.94 11,149.58 11,242.32 442.6M
2023-10-13 11,175.59 11,248.09 11,075.81 11,107.43 494.7M
2023-10-12 11,245.57 11,250.93 11,075.80 11,144.45 513.0M
2023-10-11 11,217.10 11,238.60 11,159.85 11,233.15 420.6M
2023-10-10 11,146.26 11,243.53 11,136.43 11,192.25 429.2M
2023-10-09 10,988.21 11,132.52 10,988.21 11,123.71 422.4M
2023-10-06 10,903.39 11,095.13 10,842.30 11,040.24 531.1M
2023-10-05 10,947.47 10,968.14 10,876.45 10,939.95 476.8M
2023-10-04 10,933.00 10,966.68 10,854.19 10,957.93 497.9M
2023-10-03 10,974.36 11,015.46 10,881.35 10,916.15 532.2M
2023-10-02 11,101.30 11,101.30 10,947.61 11,016.45 512.6M
2023-09-29 11,216.75 11,235.70 11,087.06 11,120.15 501.1M
2023-09-28 11,120.48 11,196.63 11,101.95 11,153.70 480.8M
2023-09-27 11,180.77 11,194.82 11,047.24 11,122.90 476.9M
2023-09-26 11,283.73 11,283.73 11,145.67 11,154.58 431.4M
2023-09-25 11,278.78 11,334.89 11,267.08 11,330.55 354.7M
2023-09-22 11,339.52 11,374.21 11,292.91 11,300.39 410.3M
2023-09-21 11,435.50 11,438.70 11,338.60 11,341.34 481.3M
2023-09-20 11,499.97 11,567.86 11,455.63 11,457.04 427.2M
2023-09-19 11,502.31 11,513.38 11,414.27 11,470.04 431.6M
2023-09-18 11,535.40 11,563.43 11,500.90 11,518.47 394.3M
2023-09-15 11,604.08 11,604.08 11,513.48 11,537.90 880.7M
2023-09-14 11,549.33 11,623.79 11,530.11 11,610.84 472.3M
2023-09-13 11,490.28 11,551.95 11,462.12 11,495.84 494.2M
2023-09-12 11,481.11 11,551.26 11,468.47 11,487.91 449.2M
2023-09-11 11,494.91 11,538.45 11,481.71 11,507.49 427.8M
2023-09-08 11,458.37 11,493.05 11,437.79 11,469.74 451.1M
2023-09-07 11,437.21 11,492.76 11,418.85 11,462.46 547.8M
2023-09-06 11,506.83 11,517.09 11,397.29 11,449.59 486.1M
2023-09-05 11,635.09 11,635.09 11,509.59 11,510.79 439.0M
2023-09-01 11,667.23 11,697.74 11,604.62 11,647.53 399.5M
2023-08-31 11,701.89 11,729.60 11,609.32 11,610.44 485.2M
2023-08-30 11,680.58 11,736.10 11,674.28 11,701.58 346.6M
2023-08-29 11,581.92 11,687.01 11,579.93 11,682.59 384.8M
2023-08-28 11,562.50 11,643.04 11,555.26 11,590.35 334.2M
2023-08-25 11,510.05 11,562.60 11,443.78 11,528.18 367.7M
2023-08-24 11,565.69 11,649.39 11,472.47 11,473.43 469.5M
2023-08-23 11,514.74 11,588.30 11,500.68 11,581.62 493.4M
2023-08-22 11,560.82 11,584.15 11,485.33 11,500.80 394.1M
2023-08-21 11,580.07 11,601.60 11,487.74 11,555.54 527.2M
2023-08-18 11,507.87 11,600.47 11,475.02 11,570.04 455.5M
2023-08-17 11,658.99 11,693.50 11,538.10 11,547.62 519.8M
2023-08-16 11,704.39 11,785.10 11,640.27 11,644.50 452.8M
2023-08-15 11,823.73 11,823.73 11,699.96 11,705.15 451.8M
2023-08-14 11,852.53 11,861.61 11,797.61 11,860.33 425.5M
2023-08-11 11,811.06 11,885.80 11,797.07 11,858.14 389.0M
2023-08-10 11,849.12 11,952.85 11,809.57 11,836.54 456.9M
2023-08-09 11,870.84 11,894.54 11,798.71 11,814.75 445.0M
2023-08-08 11,877.44 11,891.51 11,785.13 11,880.45 461.7M
2023-08-07 11,851.54 11,932.28 11,851.54 11,924.41 444.1M
2023-08-04 11,894.89 11,959.82 11,813.85 11,825.74 507.8M
2023-08-03 11,913.37 11,938.70 11,857.56 11,888.81 434.0M
2023-08-02 11,993.13 12,010.78 11,924.71 11,939.32 441.9M
2023-08-01 12,041.08 12,079.07 11,991.12 12,037.39 421.6M
2023-07-31 12,064.10 12,085.32 12,016.20 12,060.64 482.3M
2023-07-28 12,028.40 12,074.44 12,011.06 12,060.16 501.4M
2023-07-27 12,087.70 12,093.57 11,945.41 11,966.43 526.7M
2023-07-26 11,973.80 12,103.89 11,963.28 12,083.25 504.6M
2023-07-25 11,959.04 12,006.71 11,941.46 11,972.92 486.3M
2023-07-24 11,928.40 11,992.58 11,905.70 11,967.61 421.6M
2023-07-21 11,938.80 11,987.97 11,919.43 11,942.94 685.7M
2023-07-20 11,865.60 11,955.86 11,865.60 11,928.67 527.5M
2023-07-19 11,825.87 11,906.73 11,825.87 11,870.28 508.7M
2023-07-18 11,711.13 11,830.65 11,707.20 11,805.13 520.4M
2023-07-17 11,668.40 11,709.88 11,626.50 11,676.48 470.7M
2023-07-14 11,682.78 11,710.42 11,659.93 11,680.62 433.6M
2023-07-13 11,688.16 11,708.42 11,664.46 11,682.73 459.9M
2023-07-12 11,681.06 11,723.81 11,655.55 11,666.97 475.4M
2023-07-11 11,531.86 11,643.83 11,531.86 11,634.24 400.4M
2023-07-10 11,430.69 11,513.07 11,425.02 11,505.60 421.9M
2023-07-07 11,423.62 11,535.05 11,407.77 11,435.54 404.6M
2023-07-06 11,514.74 11,514.74 11,394.72 11,447.64 437.1M
2023-07-05 11,545.49 11,591.68 11,517.71 11,564.54 412.2M
2023-07-03 11,544.56 11,597.34 11,509.17 11,592.55 221.9M
2023-06-30 11,526.89 11,581.74 11,497.54 11,563.04 490.5M
2023-06-29 11,401.39 11,499.01 11,394.58 11,488.48 409.0M
2023-06-28 11,417.88 11,426.01 11,378.51 11,411.99 412.0M
2023-06-27 11,307.40 11,437.85 11,306.88 11,424.95 478.4M
2023-06-26 11,247.05 11,323.27 11,239.31 11,293.75 389.3M
2023-06-23 11,291.78 11,299.47 11,221.52 11,243.88 604.8M
2023-06-22 11,322.76 11,354.50 11,299.51 11,334.53 387.9M
2023-06-21 11,311.51 11,368.60 11,279.24 11,334.39 449.2M
2023-06-20 11,405.43 11,405.43 11,311.90 11,341.08 471.9M
2023-06-16 11,467.10 11,513.30 11,412.23 11,415.83 843.0M
2023-06-15 11,291.59 11,473.55 11,289.77 11,447.32 500.7M
2023-06-14 11,283.01 11,365.57 11,238.24 11,298.67 512.6M
2023-06-13 11,252.42 11,316.23 11,244.03 11,303.37 459.5M
2023-06-12 11,206.02 11,251.97 11,179.91 11,246.77 443.0M
2023-06-09 11,237.23 11,256.15 11,177.16 11,200.26 393.4M
2023-06-08 11,191.33 11,250.59 11,156.06 11,234.52 419.1M
2023-06-07 11,084.09 11,208.12 11,074.31 11,198.17 493.0M
2023-06-06 11,051.36 11,095.55 11,022.68 11,080.80 416.8M
2023-06-05 11,127.88 11,144.81 11,058.71 11,066.51 478.7M
2023-06-02 10,954.62 11,152.99 10,954.62 11,132.93 545.4M
2023-06-01 10,882.69 10,949.20 10,800.66 10,922.47 491.2M
2023-05-31 10,925.06 10,925.85 10,819.92 10,872.00 884.4M
2023-05-30 10,948.45 10,965.41 10,899.65 10,939.46 446.9M
2023-05-26 10,881.22 10,967.42 10,876.49 10,938.55 448.2M
2023-05-25 10,867.61 10,903.59 10,802.07 10,873.62 511.0M
2023-05-24 10,936.33 10,942.26 10,838.52 10,859.81 389.4M
2023-05-23 10,991.20 11,048.36 10,951.07 10,963.78 436.6M
2023-05-22 11,050.95 11,092.33 10,976.31 11,021.19 394.6M
2023-05-19 11,106.30 11,112.77 11,007.87 11,040.28 437.0M
2023-05-18 11,039.99 11,096.49 10,978.37 11,085.11 459.1M
2023-05-17 10,952.11 11,071.79 10,943.13 11,056.15 478.8M
2023-05-16 11,039.69 11,039.69 10,917.09 10,917.10 359.4M
2023-05-15 11,070.60 11,087.98 10,997.93 11,062.49 324.8M
2023-05-12 11,099.35 11,113.70 10,994.71 11,062.30 339.1M
2023-05-11 11,112.42 11,112.42 11,015.42 11,070.21 412.6M
2023-05-10 11,215.79 11,234.40 11,043.96 11,148.20 402.2M
2023-05-09 11,151.32 11,176.18 11,116.88 11,150.77 349.6M
2023-05-08 11,222.83 11,241.18 11,142.13 11,174.41 359.9M
2023-05-05 11,073.41 11,243.78 11,073.41 11,212.97 441.7M
2023-05-04 11,092.79 11,093.86 10,975.73 11,032.32 461.7M
2023-05-03 11,184.35 11,251.37 11,105.30 11,110.15 426.0M
2023-05-02 11,272.02 11,272.02 11,071.56 11,163.21 420.9M
2023-05-01 11,271.15 11,354.24 11,271.15 11,293.14 395.6M
2023-04-28 11,169.52 11,285.93 11,160.24 11,270.47 525.8M
2023-04-27 11,014.73 11,189.19 11,014.73 11,175.72 520.9M
2023-04-26 11,160.45 11,160.45 10,965.44 10,983.43 476.6M
2023-04-25 11,316.95 11,316.95 11,162.78 11,167.69 448.3M
2023-04-24 11,314.05 11,353.00 11,292.34 11,345.03 381.6M
2023-04-21 11,324.69 11,345.48 11,272.66 11,312.72 423.6M
2023-04-20 11,293.30 11,351.09 11,273.68 11,311.09 446.0M
2023-04-19 11,281.53 11,337.86 11,273.60 11,330.26 392.3M
2023-04-18 11,316.39 11,342.90 11,265.89 11,306.35 404.8M
2023-04-17 11,285.66 11,318.37 11,239.40 11,317.40 363.5M
2023-04-14 11,285.60 11,336.21 11,222.48 11,271.23 408.8M
2023-04-13 11,240.99 11,327.76 11,191.62 11,306.78 462.7M
2023-04-12 11,304.46 11,335.45 11,215.81 11,238.68 489.4M
2023-04-11 11,224.66 11,309.27 11,224.66 11,279.91 356.6M
2023-04-10 11,138.49 11,225.57 11,087.19 11,224.35 348.8M
2023-04-06 11,128.87 11,168.46 11,102.15 11,156.67 378.1M
2023-04-05 11,111.62 11,155.23 11,088.62 11,133.04 424.5M
2023-04-04 11,186.69 11,194.49 11,060.40 11,100.02 398.6M
2023-04-03 11,143.64 11,206.86 11,123.48 11,183.12 434.8M
2023-03-31 11,026.06 11,167.10 11,026.06 11,163.81 472.9M
2023-03-30 11,000.87 11,030.67 10,957.10 11,005.23 400.2M
2023-03-29 10,899.67 10,962.19 10,899.67 10,958.44 433.5M
2023-03-28 10,829.97 10,892.21 10,807.16 10,841.45 351.3M
2023-03-27 10,780.87 10,877.24 10,780.87 10,835.72 406.6M
2023-03-24 10,655.71 10,764.53 10,584.10 10,756.47 447.2M
2023-03-23 10,700.64 10,842.30 10,605.92 10,679.79 479.9M
2023-03-22 10,876.58 10,940.34 10,680.61 10,683.28 476.4M
2023-03-21 10,857.21 10,922.97 10,809.51 10,878.32 506.6M
2023-03-20 10,728.46 10,830.83 10,728.46 10,804.66 505.7M
2023-03-17 10,866.33 10,866.33 10,683.21 10,717.56 988.7M
2023-03-16 10,701.07 10,864.34 10,640.63 10,848.41 609.6M
2023-03-15 10,669.26 10,740.63 10,588.45 10,726.35 629.5M
2023-03-14 10,804.57 10,896.13 10,660.81 10,788.87 586.8M
2023-03-13 10,709.27 10,852.52 10,641.70 10,715.07 615.9M
2023-03-10 10,919.63 10,957.09 10,713.83 10,760.09 569.8M
2023-03-09 11,137.83 11,187.00 10,911.18 10,928.32 443.3M
2023-03-08 11,098.08 11,121.67 11,038.90 11,114.22 348.0M
2023-03-07 11,269.29 11,276.70 11,082.97 11,095.96 440.0M
2023-03-06 11,298.44 11,349.84 11,260.94 11,275.52 447.3M
2023-03-03 11,199.50 11,295.37 11,156.13 11,290.67 425.6M
2023-03-02 11,039.86 11,205.06 11,006.15 11,176.73 437.1M
2023-03-01 11,035.14 11,074.56 10,990.51 11,031.18 420.7M
2023-02-28 11,130.33 11,142.26 11,043.27 11,048.13 467.2M
2023-02-27 11,142.40 11,257.42 11,117.03 11,141.21 382.9M
2023-02-24 11,115.42 11,126.32 11,010.53 11,095.39 399.9M
2023-02-23 11,177.12 11,228.77 11,075.86 11,180.26 426.1M
2023-02-22 11,185.01 11,223.15 11,100.35 11,134.50 452.8M
2023-02-21 11,388.27 11,388.27 11,175.06 11,177.64 483.2M
2023-02-17 11,406.13 11,453.23 11,345.00 11,443.16 440.3M
2023-02-16 11,494.19 11,514.99 11,386.30 11,415.97 435.2M
2023-02-15 11,490.35 11,552.98 11,436.52 11,552.40 372.4M
2023-02-14 11,517.63 11,591.04 11,405.22 11,526.31 407.6M
2023-02-13 11,413.60 11,534.22 11,408.95 11,532.67 416.5M
2023-02-10 11,346.13 11,427.82 11,329.10 11,418.84 399.3M
2023-02-09 11,541.28 11,582.47 11,337.56 11,361.21 471.0M
2023-02-08 11,580.27 11,590.58 11,480.88 11,502.06 444.1M
2023-02-07 11,484.00 11,621.10 11,419.32 11,590.67 479.6M
2023-02-06 11,524.86 11,524.86 11,444.99 11,516.64 408.1M
2023-02-03 11,587.44 11,618.77 11,505.14 11,543.68 565.1M
2023-02-02 11,542.97 11,699.44 11,523.04 11,632.69 649.1M
2023-02-01 11,405.92 11,625.90 11,352.83 11,542.32 538.9M
2023-01-31 11,259.03 11,421.78 11,241.00 11,419.76 524.3M
2023-01-30 11,338.40 11,379.39 11,223.08 11,231.62 475.1M
2023-01-27 11,304.88 11,418.64 11,294.63 11,358.24 587.1M
2023-01-26 11,264.89 11,311.63 11,198.66 11,310.31 518.3M
2023-01-25 11,248.81 11,274.37 11,120.53 11,261.53 521.7M
2023-01-24 11,253.83 11,327.87 11,201.30 11,301.32 421.5M
2023-01-23 11,215.06 11,362.27 11,176.86 11,295.93 481.9M
2023-01-20 11,082.56 11,202.50 11,032.93 11,200.84 527.4M
2023-01-19 11,133.62 11,137.67 11,043.26 11,071.27 475.2M
2023-01-18 11,374.70 11,423.22 11,167.50 11,174.03 546.4M
2023-01-17 11,416.59 11,435.15 11,334.77 11,349.83 514.8M
2023-01-13 11,381.08 11,448.36 11,332.07 11,431.35 447.9M
2023-01-12 11,401.06 11,462.08 11,313.92 11,426.17 535.0M
2023-01-11 11,271.60 11,377.65 11,271.60 11,376.17 450.4M
2023-01-10 11,197.82 11,261.12 11,137.41 11,252.95 402.0M
2023-01-09 11,190.95 11,328.87 11,190.95 11,203.35 475.7M
2023-01-06 10,963.51 11,212.30 10,963.51 11,183.55 505.1M
2023-01-05 11,020.72 11,020.72 10,882.61 10,914.74 482.0M
2023-01-04 10,975.65 11,097.98 10,975.65 11,058.58 531.6M
2023-01-03 10,974.68 11,042.25 10,871.78 10,967.43 488.3M