DJ Computer Services

DJUSDV
🏛️ usa →
275.69
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
2022-12-30 178.73 179.22 177.14 179.21 12.1M
2022-12-29 177.67 180.48 177.67 179.87 13.2M
2022-12-28 179.07 179.81 176.94 176.97 10.3M
2022-12-27 178.85 179.53 177.82 179.20 8.5M
2022-12-23 177.80 179.01 176.78 178.90 8.0M
2022-12-22 179.18 179.70 175.63 178.39 11.0M
2022-12-21 179.55 181.66 179.26 180.85 11.5M
2022-12-20 176.92 179.12 176.08 178.87 14.4M
2022-12-19 179.01 179.06 176.08 177.44 13.8M
2022-12-16 179.49 180.08 177.42 178.81 32.8M
2022-12-15 186.87 187.02 180.03 180.98 17.9M
2022-12-14 189.85 191.70 186.82 188.45 13.2M
2022-12-13 190.12 193.85 188.67 190.07 19.9M
2022-12-12 185.75 187.44 185.19 187.44 16.7M
2022-12-09 185.98 186.57 185.12 185.19 13.3M
2022-12-08 185.45 187.18 185.13 186.41 12.5M
2022-12-07 185.73 186.30 184.00 184.72 11.9M
2022-12-06 186.07 186.19 184.41 185.92 11.9M
2022-12-05 188.95 189.31 185.87 186.40 11.5M
2022-12-02 191.15 192.04 189.46 190.28 12.0M
2022-12-01 192.50 193.58 190.75 192.81 12.4M
2022-11-30 186.32 192.27 186.07 191.72 18.5M
2022-11-29 187.19 188.28 186.10 186.38 13.1M
2022-11-28 188.33 189.07 187.17 187.45 11.9M
2022-11-25 188.93 189.86 188.88 189.08 5.4M
2022-11-23 188.50 189.98 188.48 189.28 9.9M
2022-11-22 186.25 188.53 185.97 188.50 14.9M
2022-11-21 186.56 186.85 185.25 185.41 11.3M
2022-11-18 186.94 187.40 185.57 187.03 12.8M
2022-11-17 184.29 185.90 183.05 185.52 12.9M
2022-11-16 185.90 186.64 185.36 185.82 13.4M
2022-11-15 186.33 187.96 184.12 186.29 15.6M
2022-11-14 184.11 187.07 183.92 184.86 15.3M
2022-11-11 183.10 186.12 182.65 184.94 14.4M
2022-11-10 176.98 182.76 176.77 182.69 18.5M
2022-11-09 174.43 175.32 173.20 173.51 13.9M
2022-11-08 175.21 177.98 174.44 176.19 14.3M
2022-11-07 172.20 174.59 171.90 174.38 14.7M
2022-11-04 171.53 173.26 169.68 172.16 17.5M
2022-11-03 171.46 172.29 168.86 169.77 23.0M
2022-11-02 179.05 180.87 175.26 175.37 15.9M
2022-11-01 179.63 181.23 178.24 179.45 12.6M
2022-10-31 179.41 179.52 177.91 179.06 15.0M
2022-10-28 175.53 180.44 175.53 180.21 14.5M
2022-10-27 175.39 176.65 174.71 175.12 12.0M
2022-10-26 174.21 177.28 173.75 174.77 11.8M
2022-10-25 171.37 174.34 171.37 174.14 14.1M
2022-10-24 169.99 172.00 168.27 171.55 16.5M
2022-10-21 166.67 169.10 166.01 169.04 20.6M
2022-10-20 166.41 169.11 165.66 167.08 20.9M
2022-10-19 164.32 165.60 162.67 163.83 12.1M
2022-10-18 165.20 167.23 163.94 165.35 14.1M
2022-10-17 161.20 164.61 161.20 163.09 14.2M
2022-10-14 163.51 164.10 159.74 159.92 11.3M
2022-10-13 156.97 163.52 154.69 162.69 18.3M
2022-10-12 159.66 160.04 158.68 158.68 10.3M
2022-10-11 159.82 161.55 158.49 159.42 12.8M
2022-10-10 163.07 163.20 158.98 160.33 14.8M
2022-10-07 165.78 165.80 161.13 162.17 14.1M
2022-10-06 169.29 170.13 166.67 167.03 13.1M
2022-10-05 169.25 171.42 168.03 170.26 14.8M
2022-10-04 166.39 170.63 166.28 170.60 21.7M
2022-10-03 162.39 165.69 161.76 164.66 16.0M
2022-09-30 163.72 165.12 160.93 161.03 17.0M
2022-09-29 164.22 164.27 161.47 163.53 18.8M
2022-09-28 162.65 165.76 161.48 165.06 14.3M
2022-09-27 163.44 165.05 161.33 162.26 14.1M
2022-09-26 163.44 165.74 162.22 162.32 12.4M
2022-09-23 165.35 165.49 162.24 163.81 16.7M
2022-09-22 168.15 168.29 166.65 166.71 14.9M
2022-09-21 171.13 173.17 168.47 168.48 18.9M
2022-09-20 172.18 172.50 169.20 170.23 16.1M
2022-09-19 171.56 173.83 171.47 173.65 14.5M
2022-09-16 170.44 172.99 169.51 172.83 40.4M
2022-09-15 173.57 174.64 171.56 172.30 18.8M
2022-09-14 174.63 175.55 173.16 174.37 15.4M
2022-09-13 178.16 178.16 173.46 174.09 16.9M
2022-09-12 179.90 180.53 179.12 180.48 14.9M
2022-09-09 176.95 178.80 176.67 178.37 12.4M
2022-09-08 173.54 176.22 172.78 176.11 12.0M
2022-09-07 171.97 174.88 171.79 174.45 11.4M
2022-09-06 173.18 173.59 170.89 172.04 13.8M
2022-09-02 175.83 177.08 172.19 173.04 16.3M
2022-09-01 176.44 176.44 171.72 174.86 22.9M
2022-08-31 178.99 179.52 176.56 176.61 16.1M
2022-08-30 179.12 179.44 177.04 178.09 11.5M
2022-08-29 178.81 180.10 177.94 178.58 12.3M
2022-08-26 186.44 186.51 179.83 179.84 12.3M
2022-08-25 184.94 186.52 184.55 186.40 9.5M
2022-08-24 185.35 185.65 184.10 184.22 9.4M
2022-08-23 186.51 187.05 185.05 185.07 10.6M
2022-08-22 188.90 188.90 186.21 186.58 11.1M
2022-08-19 191.60 192.00 189.91 190.45 12.1M
2022-08-18 191.74 193.01 191.46 192.72 11.2M
2022-08-17 191.10 193.21 190.59 191.97 13.8M
2022-08-16 190.21 192.76 189.84 191.82 14.8M
2022-08-15 187.85 190.75 187.51 190.60 11.5M
2022-08-12 187.13 189.10 186.65 189.06 12.0M
2022-08-11 187.87 188.34 186.12 186.43 15.2M
2022-08-10 183.68 187.10 183.68 186.69 16.1M
2022-08-09 183.58 184.08 182.35 182.79 21.5M
2022-08-08 186.79 187.82 185.90 186.10 17.3M
2022-08-05 184.74 186.17 183.25 186.01 12.5M
2022-08-04 183.79 185.45 183.39 185.30 21.1M
2022-08-03 183.03 184.74 182.92 183.98 13.6M
2022-08-02 181.51 183.68 180.97 182.42 14.5M
2022-08-01 178.98 182.23 178.78 181.71 14.3M
2022-07-29 177.66 179.80 177.17 179.73 17.8M
2022-07-28 175.12 178.26 174.98 177.46 14.4M
2022-07-27 173.40 177.56 173.40 177.18 13.6M
2022-07-26 174.10 174.63 172.48 173.00 11.2M
2022-07-25 175.74 175.79 173.72 174.64 13.0M
2022-07-22 175.52 176.16 174.39 175.45 15.1M
2022-07-21 174.45 175.49 172.80 175.47 20.3M
2022-07-20 175.04 175.51 173.69 174.92 19.1M
2022-07-19 173.06 175.38 170.66 174.97 40.0M
2022-07-18 178.62 179.33 175.85 176.24 14.6M
2022-07-15 177.62 177.99 176.23 177.99 18.2M
2022-07-14 173.25 176.14 172.58 175.61 13.4M
2022-07-13 174.52 177.01 173.84 175.39 12.7M
2022-07-12 179.83 180.93 175.90 176.77 12.6M
2022-07-11 180.20 180.53 178.54 179.70 12.2M
2022-07-08 180.83 181.90 179.75 180.72 11.3M
2022-07-07 179.43 181.84 178.96 181.65 12.9M
2022-07-06 178.79 179.96 177.45 178.44 12.2M
2022-07-05 178.07 178.07 174.78 177.97 16.5M
2022-07-01 178.17 180.02 176.96 179.68 12.4M
2022-06-30 177.25 179.93 175.87 178.28 16.5M
2022-06-29 180.40 180.40 177.32 178.89 12.1M
2022-06-28 183.45 184.47 179.38 179.71 13.8M
2022-06-27 183.36 184.29 182.27 183.23 14.3M
2022-06-24 179.11 183.24 179.11 183.07 31.5M
2022-06-23 175.00 178.01 174.62 177.73 14.9M
2022-06-22 172.39 175.72 172.30 174.11 16.2M
2022-06-21 172.58 175.38 172.58 174.28 17.5M
2022-06-17 170.52 172.81 167.85 171.21 37.2M
2022-06-16 171.63 171.76 168.37 169.82 20.7M
2022-06-15 172.89 176.26 171.66 174.21 18.1M
2022-06-14 171.66 173.27 170.63 171.73 18.1M
2022-06-13 173.89 174.70 170.63 171.29 22.4M
2022-06-10 178.08 178.08 175.25 175.86 15.7M
2022-06-09 182.91 183.73 179.39 179.39 13.4M
2022-06-08 185.65 186.20 183.27 183.77 12.0M
2022-06-07 184.88 186.63 184.16 186.47 51.0M
2022-06-06 186.16 187.80 185.18 185.70 18.2M
2022-06-03 185.10 186.21 183.94 184.57 20.7M
2022-06-02 181.48 185.94 180.91 185.83 22.7M
2022-06-01 182.81 183.85 179.89 181.17 16.9M
2022-05-31 181.56 182.93 180.08 181.90 30.6M
2022-05-27 179.59 182.70 179.55 182.70 16.9M
2022-05-26 174.75 179.14 174.75 178.48 18.6M
2022-05-25 172.38 175.27 172.38 174.51 17.9M
2022-05-24 171.96 174.09 170.00 173.49 19.8M
2022-05-23 172.47 174.07 171.44 173.04 14.7M
2022-05-20 173.28 173.45 168.18 171.37 22.1M
2022-05-19 170.70 173.71 169.65 171.82 21.9M
2022-05-18 176.91 177.04 171.06 171.59 21.5M
2022-05-17 177.35 178.74 176.68 178.73 18.4M
2022-05-16 175.23 176.86 173.76 175.13 19.9M
2022-05-13 174.16 176.56 173.98 175.91 19.0M
2022-05-12 170.83 173.62 170.03 173.08 22.1M
2022-05-11 172.32 175.11 170.67 170.97 21.6M
2022-05-10 176.98 177.50 170.66 172.36 26.4M
2022-05-09 177.74 178.20 175.12 175.69 30.3M
2022-05-06 179.10 181.77 177.99 180.66 28.6M
2022-05-05 182.51 184.16 178.28 179.89 27.8M
2022-05-04 180.90 186.13 178.89 185.84 24.2M
2022-05-03 180.60 181.68 179.99 180.74 18.8M
2022-05-02 179.50 180.96 177.53 180.62 19.5M
2022-04-29 183.07 183.96 178.85 179.02 20.6M
2022-04-28 184.58 186.10 182.82 185.42 17.1M
2022-04-27 182.93 185.09 181.91 182.74 19.1M
2022-04-26 186.71 187.21 183.12 183.15 17.6M
2022-04-25 185.20 187.82 183.47 187.65 18.1M
2022-04-22 189.17 189.31 185.63 185.82 19.2M
2022-04-21 190.89 192.67 189.12 189.59 18.6M
2022-04-20 188.90 191.96 187.90 190.32 27.7M
2022-04-19 180.91 185.67 180.91 185.42 16.4M
2022-04-18 181.67 182.51 180.14 180.95 13.1M
2022-04-14 184.92 185.88 181.81 181.94 15.6M
2022-04-13 181.39 183.67 181.09 183.16 12.3M
2022-04-12 183.52 185.26 181.15 181.67 11.8M
2022-04-11 184.75 185.04 182.70 182.84 13.9M
2022-04-08 184.19 186.73 184.03 185.28 14.2M
2022-04-07 184.55 185.95 183.37 184.88 13.3M
2022-04-06 184.61 185.72 183.63 185.16 15.9M
2022-04-05 188.70 189.11 185.46 185.98 17.4M
2022-04-04 188.89 189.58 188.25 189.35 15.0M
2022-04-01 188.91 188.91 187.07 188.74 15.6M
2022-03-31 189.88 191.09 188.41 188.43 16.5M
2022-03-30 191.56 191.75 189.67 190.51 13.5M
2022-03-29 188.80 192.21 188.80 191.83 18.4M
2022-03-28 186.72 187.82 186.08 187.82 13.1M
2022-03-25 186.90 186.97 184.75 186.84 13.8M
2022-03-24 186.01 186.39 185.30 186.38 14.7M
2022-03-23 187.27 187.43 185.53 185.74 14.6M
2022-03-22 185.88 188.59 185.78 188.25 13.8M
2022-03-21 186.67 187.20 184.03 185.40 14.4M
2022-03-18 183.56 187.29 182.63 187.01 32.5M
2022-03-17 181.89 183.85 181.13 183.85 15.2M
2022-03-16 178.30 182.19 177.88 182.18 22.2M
2022-03-15 175.08 177.14 174.55 176.90 19.3M
2022-03-14 175.21 176.63 173.86 174.46 18.8M
2022-03-11 176.41 177.61 174.86 174.91 16.8M
2022-03-10 176.68 176.77 173.72 175.68 19.6M
2022-03-09 178.05 179.10 177.31 177.78 21.9M
2022-03-08 174.76 178.44 173.01 175.50 25.0M
2022-03-07 177.98 178.20 174.47 174.49 25.6M
2022-03-04 177.91 178.85 176.39 178.13 23.6M
2022-03-03 183.95 183.95 177.49 179.24 30.5M
2022-03-02 179.61 183.56 179.61 182.92 27.6M
2022-03-01 180.45 181.37 178.06 178.76 30.0M
2022-02-28 186.50 186.50 178.34 180.22 31.1M
2022-02-25 185.77 188.52 184.73 188.51 16.5M
2022-02-24 183.11 186.08 177.99 185.71 25.6M
2022-02-23 188.23 188.76 184.11 184.24 22.3M
2022-02-22 188.55 189.53 185.91 187.13 18.8M
2022-02-18 188.97 190.29 187.76 188.88 19.6M
2022-02-17 193.88 194.60 188.94 189.08 18.5M
2022-02-16 195.25 195.64 193.32 195.12 16.5M
2022-02-15 195.02 196.53 194.44 196.19 14.8M
2022-02-14 194.49 194.87 191.50 193.09 19.2M
2022-02-11 199.87 200.46 194.52 194.98 16.5M
2022-02-10 201.88 203.35 198.11 198.79 20.0M
2022-02-09 202.21 203.61 201.83 203.57 18.7M
2022-02-08 198.81 201.18 197.37 200.80 16.7M
2022-02-07 199.47 200.41 198.70 199.27 17.0M
2022-02-04 198.05 200.74 197.17 199.20 17.0M
2022-02-03 199.48 199.72 197.41 198.17 22.7M
2022-02-02 199.09 200.99 198.62 200.62 20.2M
2022-02-01 196.86 199.12 195.67 198.86 20.4M
2022-01-31 193.95 196.81 193.76 196.77 23.6M
2022-01-28 190.45 194.25 188.47 194.21 17.1M
2022-01-27 191.68 193.97 189.15 189.68 20.1M
2022-01-26 193.93 196.15 189.67 191.17 27.5M
2022-01-25 191.77 196.07 189.33 193.43 35.9M
2022-01-24 190.24 193.01 184.98 192.76 34.4M
2022-01-21 194.74 195.87 191.38 191.39 21.3M
2022-01-20 195.02 197.88 193.75 193.96 23.9M
2022-01-19 196.23 198.07 194.62 194.73 16.9M
2022-01-18 197.67 198.16 195.85 196.10 19.1M
2022-01-14 200.08 200.47 198.26 200.17 18.5M
2022-01-13 204.02 205.19 200.90 201.18 15.0M
2022-01-12 203.54 205.29 202.06 203.99 17.5M
2022-01-11 200.28 203.02 198.18 202.74 21.8M
2022-01-10 201.36 202.89 199.27 202.82 21.0M
2022-01-07 205.28 205.65 202.93 203.05 18.8M
2022-01-06 208.36 208.93 205.11 206.02 23.9M
2022-01-05 212.23 213.60 208.49 208.51 23.6M
2022-01-04 212.48 213.83 211.98 212.94 22.7M
2022-01-03 212.39 212.59 210.58 212.13 17.8M