DJ Containers & Packaging

DJUSCP
🏛️ usa →
429.19
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
2021-12-31 514.33 520.25 514.33 518.95 10.3M
2021-12-30 517.89 520.80 514.96 515.49 9.8M
2021-12-29 513.07 517.98 512.94 516.53 11.8M
2021-12-28 507.43 513.05 506.79 512.80 12.4M
2021-12-27 498.41 506.43 497.90 506.32 13.5M
2021-12-23 495.94 499.52 495.94 497.47 17.3M
2021-12-22 496.41 498.29 494.12 495.39 18.1M
2021-12-21 489.81 498.80 489.81 497.22 23.5M
2021-12-20 500.39 500.39 482.24 489.81 30.5M
2021-12-17 511.18 511.75 502.20 502.62 41.4M
2021-12-16 507.97 513.43 507.97 511.18 21.8M
2021-12-15 502.01 506.59 499.20 506.10 20.8M
2021-12-14 504.87 508.59 500.46 500.95 24.9M
2021-12-13 506.36 507.99 502.77 504.83 21.2M
2021-12-10 506.70 508.64 503.91 506.72 18.5M
2021-12-09 508.61 509.49 503.42 503.55 20.2M
2021-12-08 511.74 514.43 506.48 509.81 29.3M
2021-12-07 511.37 514.21 509.98 511.18 21.3M
2021-12-06 506.38 514.07 506.38 509.68 24.1M
2021-12-03 504.19 511.63 500.72 502.90 26.9M
2021-12-02 493.92 506.84 493.92 504.64 22.8M
2021-12-01 501.00 509.71 492.78 492.82 28.1M
2021-11-30 512.76 512.76 498.05 498.68 36.4M
2021-11-29 517.07 520.69 515.12 515.26 21.5M
2021-11-26 513.61 517.29 507.10 514.14 18.0M
2021-11-24 521.01 521.01 514.66 515.42 14.7M
2021-11-23 521.93 524.59 520.87 521.45 18.1M
2021-11-22 519.77 525.49 519.49 522.56 17.5M
2021-11-19 519.99 523.42 518.45 519.04 21.2M
2021-11-18 528.96 528.96 518.68 520.19 18.5M
2021-11-17 532.65 532.65 525.70 528.88 20.2M
2021-11-16 531.02 536.56 530.42 532.51 19.5M
2021-11-15 527.91 532.04 527.61 530.94 16.5M
2021-11-12 525.46 529.40 523.66 527.42 16.3M
2021-11-11 521.40 524.29 519.73 523.74 12.5M
2021-11-10 520.30 525.24 519.46 520.75 18.8M
2021-11-09 519.58 523.14 517.43 521.17 15.9M
2021-11-08 520.19 522.35 516.42 519.59 18.0M
2021-11-05 515.10 522.77 515.10 519.10 18.0M
2021-11-04 521.02 521.51 513.52 514.83 17.3M
2021-11-03 514.40 523.33 514.39 521.35 25.5M
2021-11-02 512.22 515.81 511.52 514.04 23.0M
2021-11-01 510.99 515.34 507.73 512.16 23.4M
2021-10-29 515.13 517.23 509.82 510.87 25.8M
2021-10-28 509.11 515.70 509.11 514.73 20.4M
2021-10-27 512.08 512.57 505.79 508.06 26.4M
2021-10-26 511.73 515.87 507.47 512.18 24.5M
2021-10-25 518.76 518.89 511.03 511.44 22.1M
2021-10-22 518.73 524.75 518.73 518.90 14.4M
2021-10-21 519.40 519.79 515.24 518.75 14.8M
2021-10-20 511.87 521.18 511.87 519.67 18.0M
2021-10-19 510.40 511.50 507.08 511.06 15.6M
2021-10-18 509.57 512.51 507.34 509.94 18.6M
2021-10-15 518.14 518.46 510.16 510.82 25.6M
2021-10-14 509.50 518.26 509.50 516.86 17.9M
2021-10-13 512.36 514.80 504.06 510.44 18.2M
2021-10-12 512.08 515.68 510.06 511.14 13.4M
2021-10-11 511.49 518.24 511.49 511.97 12.5M
2021-10-08 517.09 518.09 511.45 511.63 14.8M
2021-10-07 515.80 522.72 515.80 517.42 13.8M
2021-10-06 513.31 515.02 506.41 514.44 17.8M
2021-10-05 508.75 516.74 505.68 514.38 15.7M
2021-10-04 506.14 512.37 504.27 508.08 19.7M
2021-10-01 499.96 510.11 498.00 506.77 28.6M
2021-09-30 513.17 514.02 503.37 503.39 20.3M
2021-09-29 511.33 514.43 510.74 511.50 13.4M
2021-09-28 516.70 517.90 511.06 511.26 15.9M
2021-09-27 515.84 520.67 514.72 516.95 16.5M
2021-09-24 518.20 520.15 516.27 516.32 12.6M
2021-09-23 513.62 522.43 513.62 519.17 12.5M
2021-09-22 508.44 515.84 508.22 512.51 13.5M
2021-09-21 512.17 513.50 506.64 507.24 16.0M
2021-09-20 513.26 513.26 504.85 511.57 21.1M
2021-09-17 524.34 524.34 513.06 514.37 35.6M
2021-09-16 528.61 529.37 523.65 524.34 18.3M
2021-09-15 526.03 531.94 525.85 529.13 18.8M
2021-09-14 531.92 532.49 525.60 526.27 16.1M
2021-09-13 534.90 536.98 529.57 531.24 16.8M
2021-09-10 535.83 539.30 533.27 533.41 18.5M
2021-09-09 538.96 539.16 534.63 534.80 19.2M
2021-09-08 539.40 541.79 538.16 539.93 16.2M
2021-09-07 549.58 549.58 539.77 540.39 17.1M
2021-09-03 552.54 553.17 550.07 550.20 14.0M
2021-09-02 549.21 552.51 548.05 552.50 14.6M
2021-09-01 547.08 549.47 543.98 548.13 16.4M
2021-08-31 545.33 548.30 544.77 547.05 21.3M
2021-08-30 545.53 548.45 544.59 545.49 14.3M
2021-08-27 540.45 545.92 540.45 544.68 13.2M
2021-08-26 543.27 543.32 539.03 539.62 17.8M
2021-08-25 536.16 544.46 534.45 543.34 21.8M
2021-08-24 533.70 537.29 533.24 536.14 19.5M
2021-08-23 534.91 536.30 531.41 533.76 22.8M
2021-08-20 526.33 536.39 526.24 534.77 21.3M
2021-08-19 522.97 529.07 521.18 526.49 17.4M
2021-08-18 524.40 529.59 523.52 525.41 19.0M
2021-08-17 528.94 528.94 522.06 525.56 17.4M
2021-08-16 526.86 529.65 521.42 529.31 16.9M
2021-08-13 528.70 529.45 526.13 527.49 11.8M
2021-08-12 529.81 530.39 525.20 528.66 14.8M
2021-08-11 525.06 530.69 523.89 529.89 19.4M
2021-08-10 516.65 526.97 516.49 524.09 18.4M
2021-08-09 509.30 518.00 508.36 516.78 22.1M
2021-08-06 502.30 511.49 502.30 509.52 17.2M
2021-08-05 501.76 505.80 498.09 501.63 20.1M
2021-08-04 505.77 506.36 498.13 499.61 17.2M
2021-08-03 502.65 506.98 497.57 506.83 16.4M
2021-08-02 504.08 510.32 501.81 502.27 16.7M
2021-07-30 505.63 508.17 501.87 503.60 24.4M
2021-07-29 507.44 508.33 505.02 505.73 17.9M
2021-07-28 503.77 507.91 501.83 505.00 19.0M
2021-07-27 499.89 506.10 494.49 502.86 26.4M
2021-07-26 493.70 500.63 493.70 500.15 20.8M
2021-07-23 495.30 495.30 487.14 493.59 25.8M
2021-07-22 501.02 501.61 494.18 494.85 21.4M
2021-07-21 502.63 505.49 500.10 500.56 28.9M
2021-07-20 499.56 508.17 499.56 501.33 29.0M
2021-07-19 507.31 507.31 493.95 498.34 23.7M
2021-07-16 513.87 515.38 507.58 508.42 23.8M
2021-07-15 515.22 515.76 510.93 513.25 19.0M
2021-07-14 516.40 518.99 514.81 516.33 14.8M
2021-07-13 520.77 522.69 514.99 516.24 18.4M
2021-07-12 518.72 521.67 514.78 521.12 18.0M
2021-07-09 520.35 523.01 518.72 521.45 14.5M
2021-07-08 516.99 519.97 509.05 516.42 20.0M
2021-07-07 509.55 517.91 509.09 517.05 18.3M
2021-07-06 515.38 516.21 506.17 510.47 19.1M
2021-07-02 517.18 517.46 512.55 515.49 13.5M
2021-07-01 515.83 519.58 515.07 517.06 17.9M
2021-06-30 511.94 515.21 511.26 514.12 18.4M
2021-06-29 514.12 517.93 511.33 512.42 13.8M
2021-06-28 515.69 516.65 510.65 513.83 17.6M
2021-06-25 512.47 518.45 512.47 515.50 32.5M
2021-06-24 511.19 513.77 509.19 511.58 15.5M
2021-06-23 513.99 514.90 510.11 510.14 20.3M
2021-06-22 510.74 516.09 509.93 513.52 18.3M
2021-06-21 506.10 512.74 506.10 510.70 19.6M
2021-06-18 507.54 507.54 500.60 501.71 40.6M
2021-06-17 518.36 519.50 502.61 507.63 27.1M
2021-06-16 524.62 525.02 518.36 518.62 18.3M
2021-06-15 522.26 526.86 520.45 524.66 24.4M
2021-06-14 530.32 530.81 520.41 521.86 19.9M
2021-06-11 525.16 530.45 524.91 530.45 18.5M
2021-06-10 526.19 528.22 523.79 523.97 18.0M
2021-06-09 527.41 528.55 524.79 524.93 18.4M
2021-06-08 526.85 528.57 523.02 527.43 18.3M
2021-06-07 535.08 535.81 526.31 527.17 25.2M
2021-06-04 534.24 537.49 531.89 534.94 22.9M
2021-06-03 529.42 533.16 527.13 533.13 23.0M
2021-06-02 536.30 536.95 528.60 530.02 21.5M
2021-06-01 531.79 537.32 531.79 535.65 21.4M
2021-05-28 531.92 532.16 528.76 531.30 22.6M
2021-05-27 530.29 534.68 530.29 531.99 41.2M
2021-05-26 533.87 533.91 525.96 529.43 28.2M
2021-05-25 542.90 544.02 534.35 535.56 21.4M
2021-05-24 541.72 544.61 541.39 543.25 16.4M
2021-05-21 540.91 544.56 539.58 540.90 19.6M
2021-05-20 538.84 542.65 538.31 540.30 31.2M
2021-05-19 542.56 542.56 535.05 538.72 19.2M
2021-05-18 553.06 553.06 543.55 543.82 20.8M
2021-05-17 550.11 556.61 548.06 553.48 24.4M
2021-05-14 550.97 553.83 550.15 550.24 18.3M
2021-05-13 538.30 552.28 537.32 549.99 21.0M
2021-05-12 551.56 551.56 538.16 538.21 19.6M
2021-05-11 549.95 553.28 546.59 551.64 20.6M
2021-05-10 552.80 559.71 551.18 551.22 20.3M
2021-05-07 550.77 554.13 547.63 552.05 16.0M
2021-05-06 547.06 551.90 543.05 551.70 19.7M
2021-05-05 542.64 548.89 540.16 546.63 17.0M
2021-05-04 534.98 545.65 534.98 545.62 28.1M
2021-05-03 531.16 537.88 531.16 534.71 20.3M
2021-04-30 531.48 531.60 528.02 530.55 26.5M
2021-04-29 525.06 531.89 525.06 531.77 18.1M
2021-04-28 522.91 529.91 522.81 523.63 20.7M
2021-04-27 518.58 523.98 516.48 522.50 19.0M
2021-04-26 522.74 525.10 520.04 520.84 16.1M
2021-04-23 517.18 523.12 516.81 522.36 20.0M
2021-04-22 522.14 522.14 515.91 516.04 19.8M
2021-04-21 517.66 522.48 517.66 521.99 16.4M
2021-04-20 518.37 521.74 514.19 518.01 17.4M
2021-04-19 519.91 521.97 515.43 518.79 16.1M
2021-04-16 516.32 521.68 516.27 519.55 24.0M
2021-04-15 509.46 517.11 509.46 515.50 19.5M
2021-04-14 507.99 509.04 505.38 508.20 16.4M
2021-04-13 511.64 511.64 505.75 508.82 18.3M
2021-04-12 508.31 513.31 508.13 512.52 19.1M
2021-04-09 502.85 508.14 502.85 508.02 20.6M
2021-04-08 498.91 500.46 495.17 499.87 22.5M
2021-04-07 507.47 508.70 499.33 500.03 17.5M
2021-04-06 501.09 507.65 499.96 507.54 17.0M
2021-04-05 497.54 503.43 497.54 502.44 17.6M
2021-04-01 492.65 496.84 488.06 496.80 20.2M
2021-03-31 495.66 496.34 490.33 491.42 21.4M
2021-03-30 495.78 496.98 492.62 495.84 15.4M
2021-03-29 495.10 498.66 492.67 496.77 21.7M
2021-03-26 491.55 496.41 489.28 496.29 17.5M
2021-03-25 481.86 491.11 478.91 490.19 19.9M
2021-03-24 480.48 488.71 480.48 481.74 20.0M
2021-03-23 483.29 487.95 477.07 479.45 26.1M
2021-03-22 479.25 485.69 473.61 484.47 26.9M
2021-03-19 485.72 485.72 476.44 480.72 68.9M
2021-03-18 488.03 490.40 484.81 485.72 24.0M
2021-03-17 484.28 489.21 482.38 488.19 20.1M
2021-03-16 490.47 490.47 481.40 484.28 24.6M
2021-03-15 489.69 490.40 483.26 490.37 25.6M
2021-03-12 488.41 490.77 488.06 489.46 18.7M
2021-03-11 494.82 494.82 485.73 487.43 23.9M
2021-03-10 494.23 498.83 492.04 494.46 23.2M
2021-03-09 491.37 497.50 489.09 493.84 27.3M
2021-03-08 480.61 497.59 480.61 490.79 27.8M
2021-03-05 473.90 481.40 467.68 480.73 25.1M
2021-03-04 478.32 481.74 463.90 471.24 24.7M
2021-03-03 477.75 482.87 474.42 478.53 21.5M
2021-03-02 475.16 479.64 473.64 477.36 23.3M
2021-03-01 463.04 477.91 463.04 475.46 21.1M
2021-02-26 469.08 470.62 462.27 462.30 25.5M
2021-02-25 472.52 475.13 467.24 469.38 18.9M
2021-02-24 470.49 474.25 467.19 472.55 19.8M
2021-02-23 470.48 472.06 465.08 470.40 22.1M
2021-02-22 474.18 474.18 469.53 470.74 22.7M
2021-02-19 471.32 477.08 469.79 474.78 22.6M
2021-02-18 473.37 475.08 471.16 471.32 22.1M
2021-02-17 475.44 475.58 470.87 474.19 18.7M
2021-02-16 477.96 479.14 473.15 475.88 23.6M
2021-02-12 469.35 477.95 468.08 477.84 19.4M
2021-02-11 475.90 476.47 465.52 469.90 20.5M
2021-02-10 472.56 479.22 472.56 476.01 26.8M
2021-02-09 472.38 474.70 470.02 470.85 21.4M
2021-02-08 468.84 472.97 468.84 472.42 22.9M
2021-02-05 461.47 469.22 461.47 468.89 23.7M
2021-02-04 466.17 467.33 456.76 459.52 25.5M
2021-02-03 461.76 467.94 461.01 466.19 27.3M
2021-02-02 458.04 467.47 457.66 462.01 21.0M
2021-02-01 454.45 458.76 447.83 456.70 27.2M
2021-01-29 454.27 456.57 448.21 453.61 37.7M
2021-01-28 453.61 458.68 452.40 455.75 27.3M
2021-01-27 465.26 465.26 449.30 450.58 29.1M
2021-01-26 470.89 472.35 467.00 467.04 18.9M
2021-01-25 473.19 475.37 463.27 469.34 27.8M
2021-01-22 475.08 475.52 468.11 473.52 18.3M
2021-01-21 474.30 479.48 474.30 476.37 18.5M
2021-01-20 469.30 476.86 468.78 476.06 20.3M
2021-01-19 472.81 476.16 468.13 468.22 19.4M
2021-01-15 475.15 475.15 467.60 472.15 20.6M
2021-01-14 480.46 481.44 474.78 475.44 18.6M
2021-01-13 485.26 485.26 476.13 480.29 19.6M
2021-01-12 483.00 486.92 480.05 485.47 16.1M
2021-01-11 477.80 485.44 475.28 483.33 14.4M
2021-01-08 485.90 487.14 474.31 479.43 16.1M
2021-01-07 487.90 488.73 483.52 485.29 18.6M
2021-01-06 471.85 490.03 471.85 486.50 24.7M
2021-01-05 465.91 471.90 465.78 469.64 19.1M
2021-01-04 476.82 476.82 462.44 465.01 22.6M