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
2022-12-30 417.15 417.90 413.36 416.73 14.9M
2022-12-29 415.38 420.64 415.33 419.15 14.4M
2022-12-28 421.14 423.13 413.15 413.21 15.6M
2022-12-27 418.70 422.46 417.24 420.89 15.2M
2022-12-23 414.02 418.85 412.38 418.57 15.3M
2022-12-22 415.40 415.88 406.38 413.97 24.7M
2022-12-21 415.51 418.47 414.46 418.11 29.3M
2022-12-20 412.88 414.86 411.66 412.38 21.8M
2022-12-19 416.79 419.59 409.99 411.93 23.0M
2022-12-16 420.74 420.74 413.38 416.47 41.5M
2022-12-15 427.51 427.51 420.66 421.13 25.9M
2022-12-14 431.89 437.49 427.94 431.40 24.2M
2022-12-13 436.36 439.31 429.17 432.00 29.8M
2022-12-12 423.95 427.74 422.09 427.67 23.5M
2022-12-09 425.79 429.39 423.24 423.71 25.5M
2022-12-08 429.53 431.94 425.31 426.82 31.2M
2022-12-07 430.55 434.28 425.94 426.86 21.4M
2022-12-06 430.69 433.46 426.75 431.23 24.1M
2022-12-05 435.63 435.63 430.07 431.59 21.0M
2022-12-02 432.38 440.49 431.39 438.90 24.2M
2022-12-01 438.18 439.35 433.51 436.87 24.2M
2022-11-30 423.93 435.45 419.01 435.34 41.2M
2022-11-29 422.08 428.08 421.83 425.44 20.1M
2022-11-28 428.47 428.75 422.30 422.79 24.0M
2022-11-25 432.22 432.83 430.42 431.33 8.0M
2022-11-23 428.04 431.49 427.50 431.21 16.4M
2022-11-22 424.42 428.59 424.42 428.17 19.6M
2022-11-21 419.51 423.81 418.89 423.50 23.0M
2022-11-18 419.91 423.11 417.06 421.15 24.7M
2022-11-17 413.38 417.42 411.24 417.26 22.2M
2022-11-16 418.02 420.13 416.94 417.52 23.6M
2022-11-15 422.35 426.89 415.21 418.50 28.1M
2022-11-14 418.09 424.48 416.20 416.36 29.9M
2022-11-11 412.78 422.13 409.76 419.19 36.7M
2022-11-10 397.26 411.38 397.26 411.28 37.0M
2022-11-09 394.88 396.66 388.59 389.41 22.2M
2022-11-08 397.83 401.46 394.43 397.41 27.0M
2022-11-07 395.88 397.32 391.71 396.47 22.0M
2022-11-04 388.93 394.27 386.60 394.07 27.9M
2022-11-03 380.04 386.93 378.55 383.28 32.7M
2022-11-02 388.46 389.44 376.98 377.01 35.3M
2022-11-01 395.98 396.95 385.46 389.38 31.5M
2022-10-31 394.00 394.59 390.35 392.22 38.2M
2022-10-28 389.83 396.55 388.73 395.87 29.9M
2022-10-27 387.66 395.43 385.88 388.21 33.5M
2022-10-26 392.82 396.67 386.86 387.20 31.8M
2022-10-25 389.62 392.79 381.25 391.42 42.1M
2022-10-24 394.10 395.44 390.00 393.11 24.8M
2022-10-21 383.08 392.19 381.38 391.65 26.7M
2022-10-20 388.85 392.65 380.33 382.12 18.9M
2022-10-19 392.37 393.59 385.51 388.42 16.9M
2022-10-18 394.50 399.16 391.61 395.00 20.5M
2022-10-17 385.58 389.69 385.50 388.43 23.0M
2022-10-14 387.37 390.24 379.61 379.93 21.6M
2022-10-13 371.46 387.21 365.48 384.90 27.0M
2022-10-12 379.22 379.90 375.61 375.75 23.1M
2022-10-11 377.06 383.72 374.40 378.49 22.0M
2022-10-10 379.26 381.44 376.13 379.46 19.9M
2022-10-07 382.53 382.86 374.53 376.46 22.5M
2022-10-06 389.37 392.67 385.36 386.91 24.7M
2022-10-05 390.04 394.62 385.86 391.65 25.8M
2022-10-04 387.54 395.18 387.54 394.07 31.6M
2022-10-03 378.11 386.41 376.73 383.36 34.7M
2022-09-30 375.51 381.57 373.97 374.46 30.9M
2022-09-29 380.81 380.81 370.70 375.44 22.9M
2022-09-28 375.92 385.10 375.18 383.33 25.2M
2022-09-27 379.94 382.99 369.90 373.33 28.9M
2022-09-26 381.35 382.79 372.25 376.11 33.5M
2022-09-23 383.64 384.38 377.15 383.06 33.4M
2022-09-22 399.79 400.31 388.61 388.75 27.5M
2022-09-21 411.44 413.04 400.10 400.11 23.2M
2022-09-20 418.73 418.73 405.23 408.62 24.9M
2022-09-19 411.64 423.01 411.30 422.87 26.7M
2022-09-16 434.61 434.61 408.97 412.91 57.2M
2022-09-15 433.61 438.95 432.72 434.97 27.3M
2022-09-14 442.54 442.54 430.13 433.80 32.0M
2022-09-13 451.55 451.55 441.48 442.75 20.3M
2022-09-12 456.95 462.44 456.95 459.93 22.2M
2022-09-09 452.63 455.30 450.90 454.35 23.3M
2022-09-08 442.44 450.20 439.49 450.01 21.1M
2022-09-07 434.33 447.16 433.73 446.80 22.7M
2022-09-06 436.18 437.25 431.67 433.73 23.4M
2022-09-02 441.95 446.50 434.51 436.32 22.0M
2022-09-01 436.41 437.12 431.75 437.04 21.4M
2022-08-31 446.66 446.66 438.25 438.34 27.5M
2022-08-30 446.79 447.49 438.96 444.61 20.5M
2022-08-29 447.13 448.96 443.20 445.40 21.4M
2022-08-26 466.29 466.78 448.85 448.89 29.1M
2022-08-25 461.89 466.87 461.89 466.71 26.0M
2022-08-24 460.27 462.59 458.21 460.51 22.4M
2022-08-23 457.41 461.53 457.27 459.72 19.3M
2022-08-22 460.94 460.94 455.43 456.74 26.3M
2022-08-19 470.69 470.69 463.33 464.94 26.7M
2022-08-18 471.29 472.82 465.97 471.14 23.7M
2022-08-17 475.93 475.93 470.11 471.49 22.4M
2022-08-16 471.14 480.12 469.53 478.27 27.0M
2022-08-15 468.65 472.51 466.40 471.54 28.4M
2022-08-12 462.87 469.94 462.87 469.72 20.7M
2022-08-11 461.07 464.43 459.94 460.88 20.1M
2022-08-10 451.23 463.14 451.23 459.51 25.5M
2022-08-09 449.40 450.92 445.56 447.06 24.5M
2022-08-08 443.52 452.90 443.52 449.56 25.7M
2022-08-05 447.06 447.74 439.17 441.70 31.2M
2022-08-04 462.32 462.32 447.69 448.89 38.1M
2022-08-03 468.39 471.06 463.28 469.09 23.3M
2022-08-02 475.18 475.18 465.22 466.55 27.5M
2022-08-01 474.72 478.35 472.49 475.86 23.5M
2022-07-29 476.39 477.65 474.34 476.21 52.4M
2022-07-28 471.72 475.85 467.42 475.52 28.5M
2022-07-27 460.98 471.25 459.10 469.41 31.8M
2022-07-26 461.60 461.60 455.11 458.98 28.5M
2022-07-25 461.10 464.43 457.49 462.27 20.7M
2022-07-22 464.41 466.11 458.65 460.70 19.3M
2022-07-21 453.15 463.87 452.98 463.79 25.0M
2022-07-20 451.90 455.84 450.33 455.27 24.6M
2022-07-19 442.15 453.54 442.15 452.28 19.6M
2022-07-18 442.81 444.19 435.55 437.45 18.5M
2022-07-15 441.26 444.54 438.78 440.27 18.9M
2022-07-14 434.46 438.40 431.04 437.90 20.7M
2022-07-13 438.40 443.12 437.58 440.78 20.1M
2022-07-12 442.81 449.46 441.72 443.95 23.1M
2022-07-11 442.10 446.00 441.34 443.67 24.0M
2022-07-08 453.40 453.80 444.92 445.05 21.6M
2022-07-07 453.62 456.73 451.67 453.99 22.8M
2022-07-06 447.77 452.84 444.29 451.48 26.9M
2022-07-05 448.30 448.30 435.43 446.63 25.6M
2022-07-01 443.66 454.32 441.69 452.82 31.6M
2022-06-30 444.38 448.49 440.38 445.64 26.6M
2022-06-29 451.52 452.30 445.71 448.96 22.7M
2022-06-28 457.66 460.98 449.02 450.12 25.2M
2022-06-27 455.50 459.38 453.60 456.50 25.5M
2022-06-24 435.96 455.52 435.86 455.43 48.5M
2022-06-23 431.54 433.84 427.00 432.69 27.8M
2022-06-22 429.66 434.87 428.58 431.92 28.0M
2022-06-21 436.15 438.33 432.74 434.03 30.9M
2022-06-17 431.49 435.07 428.15 433.18 46.6M
2022-06-16 442.07 442.31 427.92 431.09 32.7M
2022-06-15 452.22 454.69 442.25 450.34 31.3M
2022-06-14 447.58 452.78 445.50 448.20 30.9M
2022-06-13 460.64 460.64 446.81 448.64 29.0M
2022-06-10 478.48 478.48 466.60 467.36 23.7M
2022-06-09 487.74 488.98 481.17 481.28 26.2M
2022-06-08 499.00 499.07 490.50 492.06 18.8M
2022-06-07 495.19 502.04 491.31 501.42 23.7M
2022-06-06 494.86 500.94 494.18 497.15 18.9M
2022-06-03 490.73 496.55 490.49 493.99 21.5M
2022-06-02 488.73 495.29 484.10 495.13 23.0M
2022-06-01 486.45 488.60 479.60 486.03 30.3M
2022-05-31 492.02 492.30 484.69 485.92 55.7M
2022-05-27 487.50 495.32 487.50 495.30 24.4M
2022-05-26 477.32 485.71 477.32 483.75 23.1M
2022-05-25 468.95 476.11 467.82 474.44 29.9M
2022-05-24 472.53 473.67 460.33 470.69 29.0M
2022-05-23 470.31 476.34 467.89 475.00 32.9M
2022-05-20 472.66 475.92 457.50 465.88 38.1M
2022-05-19 470.11 474.23 463.86 470.10 35.1M
2022-05-18 489.63 489.78 470.84 472.60 31.8M
2022-05-17 487.37 495.25 486.17 493.10 31.4M
2022-05-16 476.96 483.34 472.64 481.00 30.0M
2022-05-13 477.80 484.94 475.65 476.80 38.6M
2022-05-12 474.23 481.55 468.03 475.07 34.8M
2022-05-11 478.75 490.13 474.10 474.87 39.2M
2022-05-10 488.95 492.47 472.48 480.31 36.8M
2022-05-09 491.37 494.70 482.67 484.13 39.8M
2022-05-06 499.75 499.75 490.95 496.25 38.9M
2022-05-05 513.89 514.99 495.87 503.03 42.1M
2022-05-04 506.14 519.91 505.46 519.70 49.5M
2022-05-03 496.27 506.60 496.16 502.37 27.8M
2022-05-02 499.59 501.30 488.04 495.47 29.5M
2022-04-29 504.83 509.95 495.71 497.00 39.2M
2022-04-28 499.12 505.52 492.27 504.62 34.1M
2022-04-27 491.73 502.71 491.72 497.22 46.7M
2022-04-26 502.97 505.58 489.53 489.65 39.0M
2022-04-25 504.48 504.48 490.74 502.96 27.9M
2022-04-22 519.62 519.62 505.33 505.75 19.4M
2022-04-21 524.01 527.42 519.52 521.44 18.6M
2022-04-20 515.41 524.15 515.41 522.27 20.9M
2022-04-19 501.91 514.15 501.91 513.60 18.7M
2022-04-18 505.84 509.91 499.55 501.23 14.3M
2022-04-14 508.96 512.24 506.81 506.86 17.7M
2022-04-13 502.18 508.54 501.16 508.46 17.7M
2022-04-12 505.93 510.37 500.77 502.46 15.3M
2022-04-11 506.95 512.57 505.51 506.07 17.8M
2022-04-08 501.30 508.70 501.08 506.02 18.8M
2022-04-07 501.15 502.27 494.54 500.11 19.0M
2022-04-06 503.92 504.63 498.99 502.36 20.3M
2022-04-05 505.60 510.10 503.94 505.08 18.5M
2022-04-04 509.29 509.29 500.58 507.22 19.6M
2022-04-01 507.82 510.63 502.26 509.04 24.0M
2022-03-31 512.33 515.25 505.95 505.95 22.5M
2022-03-30 514.80 516.13 510.02 512.51 18.5M
2022-03-29 513.31 515.83 509.92 514.79 22.0M
2022-03-28 514.00 514.00 507.72 511.64 21.3M
2022-03-25 505.37 514.25 505.37 514.14 21.9M
2022-03-24 500.91 505.33 499.22 505.02 18.4M
2022-03-23 509.33 509.33 500.04 500.15 22.0M
2022-03-22 511.06 516.62 509.96 510.62 26.4M
2022-03-21 509.91 512.28 504.64 509.53 22.5M
2022-03-18 508.36 512.30 500.55 510.78 46.6M
2022-03-17 501.47 508.42 500.11 508.36 21.3M
2022-03-16 498.59 506.85 494.19 502.83 24.5M
2022-03-15 492.54 498.26 490.82 497.50 23.1M
2022-03-14 482.58 497.49 482.58 491.32 28.5M
2022-03-11 482.50 485.99 478.77 479.32 20.7M
2022-03-10 475.45 480.61 471.60 479.80 22.4M
2022-03-09 472.84 482.64 472.84 479.30 25.1M
2022-03-08 476.17 483.03 467.82 469.07 36.5M
2022-03-07 493.24 493.24 475.18 475.40 36.1M
2022-03-04 489.13 492.42 483.06 492.09 23.3M
2022-03-03 495.25 498.07 490.52 494.01 28.1M
2022-03-02 485.62 494.15 485.23 490.53 29.4M
2022-03-01 500.02 500.02 481.05 482.66 33.6M
2022-02-28 504.97 504.97 493.65 500.03 36.0M
2022-02-25 492.18 509.80 492.18 507.67 26.2M
2022-02-24 496.72 496.72 480.24 491.79 36.7M
2022-02-23 507.91 509.50 497.47 497.77 28.4M
2022-02-22 508.19 511.40 504.09 506.65 26.6M
2022-02-18 507.34 514.54 507.34 508.84 45.5M
2022-02-17 507.88 510.36 505.67 507.32 30.5M
2022-02-16 507.12 509.96 503.80 508.44 21.3M
2022-02-15 503.01 511.17 503.01 507.37 23.9M
2022-02-14 501.71 503.04 495.56 500.64 26.0M
2022-02-11 504.11 509.18 499.70 501.55 21.9M
2022-02-10 509.62 513.40 501.29 503.80 19.0M
2022-02-09 508.30 513.37 508.30 510.12 19.9M
2022-02-08 499.15 508.44 498.06 506.18 21.3M
2022-02-07 503.15 505.88 497.86 498.53 24.8M
2022-02-04 507.21 507.93 498.78 502.88 25.5M
2022-02-03 515.22 517.21 506.91 508.24 23.8M
2022-02-02 520.41 521.45 514.58 516.95 27.8M
2022-02-01 521.76 526.32 519.70 523.25 24.6M
2022-01-31 509.79 522.46 507.85 521.78 41.7M
2022-01-28 506.32 510.15 500.80 510.08 27.1M
2022-01-27 494.51 515.28 494.51 506.04 32.5M
2022-01-26 496.46 502.69 488.54 492.67 23.7M
2022-01-25 498.83 500.66 485.68 495.53 25.2M
2022-01-24 499.89 503.04 489.02 501.69 31.2M
2022-01-21 512.44 512.44 499.88 502.15 28.2M
2022-01-20 520.48 523.74 511.81 512.45 22.0M
2022-01-19 514.93 523.20 514.52 521.01 21.8M
2022-01-18 518.02 518.02 506.99 513.06 21.3M
2022-01-14 517.79 519.62 512.60 519.05 21.3M
2022-01-13 515.79 522.71 515.79 520.17 18.1M
2022-01-12 513.79 516.54 512.21 515.16 17.6M
2022-01-11 511.56 513.29 509.29 513.00 15.6M
2022-01-10 516.49 516.97 506.92 511.37 17.9M
2022-01-07 515.77 519.94 515.33 516.74 15.1M
2022-01-06 520.13 521.33 515.11 516.11 16.5M
2022-01-05 515.29 525.95 515.29 517.54 23.9M
2022-01-04 511.28 522.05 510.80 515.29 22.3M
2022-01-03 518.74 519.81 509.33 510.93 15.3M