DJ Food & Drug Retailers

DJUSDR
🏛️ usa →
1,552.65
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 1,093.68 1,101.84 1,089.93 1,099.79 15.8M
2021-12-30 1,102.95 1,104.86 1,093.98 1,094.73 15.2M
2021-12-29 1,094.16 1,101.99 1,093.34 1,099.04 18.1M
2021-12-28 1,086.64 1,094.61 1,085.77 1,092.62 17.5M
2021-12-27 1,068.84 1,088.36 1,068.18 1,086.33 17.2M
2021-12-23 1,067.50 1,070.30 1,062.78 1,066.69 16.4M
2021-12-22 1,056.54 1,063.42 1,049.40 1,062.93 20.0M
2021-12-21 1,056.79 1,061.06 1,043.99 1,056.09 29.1M
2021-12-20 1,044.15 1,056.16 1,039.61 1,055.25 28.8M
2021-12-17 1,060.28 1,071.24 1,046.90 1,054.42 50.6M
2021-12-16 1,078.70 1,082.35 1,060.63 1,064.87 27.2M
2021-12-15 1,057.56 1,083.30 1,054.96 1,081.95 28.7M
2021-12-14 1,065.91 1,068.28 1,046.25 1,054.10 29.2M
2021-12-13 1,057.71 1,071.76 1,054.72 1,067.47 27.5M
2021-12-10 1,038.29 1,070.35 1,038.07 1,068.07 25.1M
2021-12-09 1,024.73 1,029.86 1,020.35 1,023.56 29.7M
2021-12-08 1,051.82 1,053.48 1,022.96 1,027.33 39.6M
2021-12-07 1,037.33 1,052.01 1,037.33 1,046.30 26.3M
2021-12-06 1,022.60 1,042.58 1,022.60 1,035.97 33.8M
2021-12-03 1,020.01 1,028.59 1,009.07 1,017.76 38.7M
2021-12-02 995.14 1,019.39 989.48 1,012.13 46.3M
2021-12-01 1,031.03 1,035.42 1,001.37 1,001.96 29.7M
2021-11-30 1,045.94 1,052.28 1,019.40 1,022.17 47.8M
2021-11-29 1,043.28 1,062.56 1,037.04 1,052.33 26.9M
2021-11-26 1,047.22 1,053.87 1,039.37 1,042.22 23.4M
2021-11-24 1,051.08 1,057.40 1,046.41 1,053.98 20.9M
2021-11-23 1,040.74 1,053.49 1,035.91 1,052.23 24.9M
2021-11-22 1,028.61 1,048.96 1,026.65 1,042.04 23.5M
2021-11-19 1,032.69 1,033.31 1,025.34 1,027.31 28.5M
2021-11-18 1,026.39 1,029.74 1,016.15 1,027.74 19.4M
2021-11-17 1,028.23 1,032.91 1,023.12 1,024.09 29.1M
2021-11-16 1,024.21 1,032.54 1,020.74 1,029.30 20.7M
2021-11-15 1,024.21 1,030.62 1,022.22 1,024.94 16.9M
2021-11-12 1,020.58 1,027.43 1,018.48 1,022.74 17.2M
2021-11-11 1,010.06 1,019.21 1,008.62 1,018.12 17.8M
2021-11-10 1,013.34 1,016.47 1,006.53 1,010.05 19.1M
2021-11-09 1,010.89 1,015.63 1,007.67 1,013.60 21.7M
2021-11-08 1,024.75 1,026.92 1,008.51 1,010.63 25.2M
2021-11-05 1,024.43 1,031.81 1,016.95 1,025.58 27.8M
2021-11-04 1,011.84 1,028.17 1,009.40 1,023.05 25.6M
2021-11-03 995.08 1,007.69 993.08 1,007.18 32.6M
2021-11-02 987.83 992.99 982.68 989.72 23.6M
2021-11-01 981.27 983.98 974.63 982.39 21.5M
2021-10-29 968.82 981.34 967.53 977.18 28.2M
2021-10-28 971.15 975.22 968.55 973.99 20.2M
2021-10-27 974.32 978.09 969.92 970.97 20.0M
2021-10-26 973.78 979.53 969.19 973.09 20.2M
2021-10-25 975.72 989.13 970.82 982.95 20.0M
2021-10-22 970.25 979.92 969.98 974.45 21.6M
2021-10-21 958.05 967.75 957.99 967.49 19.0M
2021-10-20 955.50 963.15 954.48 957.23 23.0M
2021-10-19 949.07 953.30 941.67 953.28 24.2M
2021-10-18 931.89 947.83 928.45 946.99 27.2M
2021-10-15 947.46 947.77 935.09 937.55 29.3M
2021-10-14 929.47 943.94 924.19 940.49 44.6M
2021-10-13 933.11 934.82 920.98 925.71 20.3M
2021-10-12 933.99 940.97 928.98 930.78 19.4M
2021-10-11 935.15 942.99 934.54 934.80 17.4M
2021-10-08 941.69 941.73 934.56 937.01 21.6M
2021-10-07 939.80 947.70 937.08 938.55 21.8M
2021-10-06 926.16 929.73 917.37 929.30 23.7M
2021-10-05 918.57 931.11 918.57 927.41 26.4M
2021-10-04 927.93 932.67 912.95 920.21 31.6M
2021-10-01 931.87 934.80 915.44 929.10 30.6M
2021-09-30 947.95 948.36 930.15 930.21 28.9M
2021-09-29 935.73 950.44 935.73 944.97 28.1M
2021-09-28 953.43 953.43 934.06 935.33 27.8M
2021-09-27 959.47 965.12 950.35 953.90 25.4M
2021-09-24 946.03 961.31 945.01 958.90 23.4M
2021-09-23 936.10 946.04 935.76 941.13 20.6M
2021-09-22 936.88 940.64 933.32 935.70 19.2M
2021-09-21 934.95 944.24 932.53 934.20 20.9M
2021-09-20 940.80 948.21 924.89 933.62 25.1M
2021-09-17 951.48 953.36 945.93 948.93 57.3M
2021-09-16 953.95 957.56 946.32 955.38 24.8M
2021-09-15 944.65 955.52 942.45 953.32 26.2M
2021-09-14 957.16 958.44 944.33 945.55 26.4M
2021-09-13 962.99 966.32 950.90 954.00 27.3M
2021-09-10 972.34 972.97 956.47 959.35 42.2M
2021-09-09 972.28 975.72 968.03 972.91 24.5M
2021-09-08 966.53 973.63 963.45 971.98 21.2M
2021-09-07 972.55 972.96 964.39 966.40 21.5M
2021-09-03 970.98 975.67 970.98 973.00 17.0M
2021-09-02 966.56 977.08 965.69 974.90 29.5M
2021-09-01 962.90 963.64 953.90 961.75 22.7M
2021-08-31 956.88 963.50 954.87 962.96 31.7M
2021-08-30 951.46 958.95 950.26 956.74 15.5M
2021-08-27 944.99 952.62 942.78 950.29 16.3M
2021-08-26 948.64 950.60 940.79 943.61 19.5M
2021-08-25 946.84 953.10 943.93 950.03 17.9M
2021-08-24 955.63 955.63 947.81 948.75 20.3M
2021-08-23 956.63 958.83 952.60 954.80 18.7M
2021-08-20 947.49 960.08 943.66 957.84 19.2M
2021-08-19 933.91 948.43 933.72 946.65 27.8M
2021-08-18 949.94 955.21 942.08 942.51 26.1M
2021-08-17 948.45 953.25 946.70 952.62 27.1M
2021-08-16 941.08 949.70 940.13 949.24 19.0M
2021-08-13 938.83 942.42 936.71 941.72 16.1M
2021-08-12 935.22 940.20 933.55 938.09 17.9M
2021-08-11 935.53 939.85 932.98 936.68 26.4M
2021-08-10 924.71 931.99 922.42 931.80 30.4M
2021-08-09 919.55 923.59 917.05 918.77 20.1M
2021-08-06 921.58 922.50 915.56 916.75 26.1M
2021-08-05 916.50 921.06 914.87 920.61 28.3M
2021-08-04 917.16 921.31 914.48 915.25 23.0M
2021-08-03 910.05 921.81 908.75 920.17 26.6M
2021-08-02 912.69 913.01 905.79 908.55 18.3M
2021-07-30 907.83 914.54 907.37 910.58 33.7M
2021-07-29 901.86 908.84 900.35 907.16 17.1M
2021-07-28 900.45 901.98 895.77 899.25 14.9M
2021-07-27 897.99 901.66 894.76 900.82 17.0M
2021-07-26 897.05 902.39 896.03 898.89 16.4M
2021-07-23 890.15 898.74 887.81 897.59 16.6M
2021-07-22 888.14 889.12 881.37 887.96 18.8M
2021-07-21 889.54 889.54 883.88 887.42 26.8M
2021-07-20 878.38 891.61 878.38 886.64 31.8M
2021-07-19 869.94 878.25 869.76 878.08 34.5M
2021-07-16 877.51 879.67 872.97 873.31 21.6M
2021-07-15 873.57 876.37 869.98 875.73 25.5M
2021-07-14 874.49 876.46 872.40 874.84 20.9M
2021-07-13 873.24 878.85 870.99 872.20 18.7M
2021-07-12 884.12 884.63 874.07 877.96 20.8M
2021-07-09 875.68 884.89 874.76 884.10 20.9M
2021-07-08 867.34 873.93 865.42 871.85 23.5M
2021-07-07 864.64 874.68 864.64 871.22 21.7M
2021-07-06 870.69 870.69 861.91 864.80 31.8M
2021-07-02 869.51 873.63 867.10 871.00 31.1M
2021-07-01 874.92 874.92 866.19 866.59 39.7M
2021-06-30 875.35 879.48 874.12 875.40 26.0M
2021-06-29 877.45 880.25 876.19 876.45 19.4M
2021-06-28 875.87 878.07 870.86 876.73 20.4M
2021-06-25 872.72 876.16 870.65 875.66 40.5M
2021-06-24 872.99 876.23 870.23 871.33 17.6M
2021-06-23 874.91 876.26 869.63 872.07 18.4M
2021-06-22 866.76 874.83 865.68 873.86 23.9M
2021-06-21 853.83 868.63 853.17 867.94 25.4M
2021-06-18 861.71 861.71 850.63 851.40 45.5M
2021-06-17 860.05 868.61 855.83 865.52 37.9M
2021-06-16 871.08 871.68 856.36 859.17 26.0M
2021-06-15 873.20 873.20 867.99 870.41 22.0M
2021-06-14 873.09 873.09 865.09 872.15 18.7M
2021-06-11 877.19 877.19 871.58 874.41 19.2M
2021-06-10 866.37 875.88 865.47 875.55 25.9M
2021-06-09 868.54 869.70 864.30 864.97 21.1M
2021-06-08 870.61 871.59 866.07 869.66 23.1M
2021-06-07 875.91 877.33 867.90 871.19 21.0M
2021-06-04 873.58 877.61 871.30 877.06 19.8M
2021-06-03 864.00 873.16 862.37 872.69 21.7M
2021-06-02 861.80 866.80 859.33 865.48 22.6M
2021-06-01 863.21 863.21 855.32 859.65 19.8M
2021-05-28 866.10 867.26 858.32 858.94 27.9M
2021-05-27 866.71 871.40 863.56 868.01 42.7M
2021-05-26 869.59 871.46 861.30 865.05 28.8M
2021-05-25 869.61 873.28 867.11 869.19 19.0M
2021-05-24 872.83 874.73 868.68 869.22 18.3M
2021-05-21 872.41 874.52 866.84 867.32 24.8M
2021-05-20 862.67 873.32 860.33 868.89 23.4M
2021-05-19 863.61 867.69 859.20 864.62 23.4M
2021-05-18 880.75 886.26 873.22 873.67 21.0M
2021-05-17 877.22 881.50 874.31 878.03 18.5M
2021-05-14 872.25 877.81 869.68 875.89 20.2M
2021-05-13 853.96 871.84 852.93 867.96 21.1M
2021-05-12 870.20 870.20 853.39 853.97 28.1M
2021-05-11 879.74 881.00 867.07 871.01 32.0M
2021-05-10 884.83 893.46 883.15 883.27 28.9M
2021-05-07 876.16 885.60 874.98 882.51 26.5M
2021-05-06 862.25 877.10 859.32 876.78 33.4M
2021-05-05 865.75 866.83 859.74 862.53 19.8M
2021-05-04 871.60 872.49 862.90 867.87 29.8M
2021-05-03 866.25 877.84 865.34 876.32 23.2M
2021-04-30 862.81 865.87 861.37 862.16 27.7M
2021-04-29 855.60 865.52 855.36 864.26 17.6M
2021-04-28 855.63 858.29 854.02 855.67 17.9M
2021-04-27 854.34 857.66 850.02 856.01 21.0M
2021-04-26 864.43 865.00 852.83 853.59 26.0M
2021-04-23 859.67 867.37 855.84 863.94 19.1M
2021-04-22 867.58 868.37 857.34 859.43 21.3M
2021-04-21 860.43 868.13 860.41 867.84 17.6M
2021-04-20 856.80 864.64 855.02 859.84 19.9M
2021-04-19 858.48 859.42 855.09 858.31 18.9M
2021-04-16 856.88 860.91 855.99 857.43 21.3M
2021-04-15 852.37 856.08 850.67 855.09 23.9M
2021-04-14 851.39 852.48 847.71 849.10 20.1M
2021-04-13 853.61 853.61 849.42 851.72 25.7M
2021-04-12 849.10 855.09 847.61 854.58 20.6M
2021-04-09 846.01 849.71 843.87 849.06 20.6M
2021-04-08 847.32 850.98 842.31 844.95 23.8M
2021-04-07 848.47 849.41 843.75 845.03 24.0M
2021-04-06 844.54 852.00 844.54 846.90 27.8M
2021-04-05 837.91 849.81 837.91 847.62 28.3M
2021-04-01 830.85 838.41 825.07 833.12 33.6M
2021-03-31 835.81 841.92 832.05 832.05 46.1M
2021-03-30 834.98 838.27 830.78 833.22 31.7M
2021-03-29 830.90 841.57 830.90 839.02 27.3M
2021-03-26 821.69 833.48 819.51 832.79 27.2M
2021-03-25 800.34 822.01 799.90 819.71 28.1M
2021-03-24 810.19 813.77 803.02 803.02 29.5M
2021-03-23 801.06 812.69 797.78 807.18 28.8M
2021-03-22 794.84 805.18 794.56 804.21 24.0M
2021-03-19 785.79 797.99 785.63 795.46 48.9M
2021-03-18 796.80 796.80 784.86 785.29 25.8M
2021-03-17 797.38 801.51 790.78 798.65 25.7M
2021-03-16 804.28 805.40 796.61 797.39 25.9M
2021-03-15 806.03 807.12 799.81 806.97 32.8M
2021-03-12 790.65 803.04 788.76 802.28 29.5M
2021-03-11 791.53 793.61 785.31 788.88 31.5M
2021-03-10 769.39 788.65 768.55 783.32 31.5M
2021-03-09 763.73 771.32 759.73 765.99 30.9M
2021-03-08 765.88 775.52 760.48 761.04 32.5M
2021-03-05 758.15 765.18 745.96 763.19 43.1M
2021-03-04 768.32 770.20 749.28 758.43 39.8M
2021-03-03 768.12 771.48 764.64 767.59 31.8M
2021-03-02 776.59 778.79 768.72 768.77 31.3M
2021-03-01 776.65 781.14 774.25 775.11 29.8M
2021-02-26 778.10 779.85 768.91 769.07 35.1M
2021-02-25 790.76 794.90 775.06 775.81 28.1M
2021-02-24 786.61 791.41 782.40 788.88 25.0M
2021-02-23 795.74 796.74 786.42 787.09 28.6M
2021-02-22 798.19 800.36 793.13 798.11 21.9M
2021-02-19 801.59 806.72 801.42 801.97 23.6M
2021-02-18 794.00 803.03 793.86 800.94 22.8M
2021-02-17 797.89 805.31 794.60 804.97 24.0M
2021-02-16 802.45 805.29 795.77 799.59 25.5M
2021-02-12 798.51 801.77 796.17 801.38 19.4M
2021-02-11 808.16 808.16 798.59 799.60 21.0M
2021-02-10 811.86 813.65 804.80 808.35 24.8M
2021-02-09 810.78 812.80 807.46 809.57 27.7M
2021-02-08 807.49 810.15 804.92 810.14 25.3M
2021-02-05 808.23 809.35 804.23 804.96 24.2M
2021-02-04 803.71 809.15 801.86 806.37 26.1M
2021-02-03 795.06 803.53 793.53 801.52 28.9M
2021-02-02 789.42 799.75 788.79 794.96 34.3M
2021-02-01 794.59 797.78 788.27 789.38 32.8M
2021-01-29 805.46 810.13 794.22 794.69 43.2M
2021-01-28 814.26 826.57 809.49 809.72 51.1M
2021-01-27 822.40 839.70 812.63 815.93 78.1M
2021-01-26 806.44 823.43 804.82 821.94 45.3M
2021-01-25 800.50 810.17 797.84 806.63 55.8M
2021-01-22 807.01 810.44 801.99 807.37 24.6M
2021-01-21 804.87 809.16 802.48 807.13 26.1M
2021-01-20 794.08 807.12 791.97 806.32 31.2M
2021-01-19 811.54 811.80 794.38 796.17 30.9M
2021-01-15 805.02 812.54 805.02 809.27 36.5M
2021-01-14 811.53 812.29 805.48 808.41 40.5M
2021-01-13 811.03 815.44 806.33 811.19 32.5M
2021-01-12 808.19 812.46 804.18 808.92 35.1M
2021-01-11 807.65 813.08 806.28 807.24 33.9M
2021-01-08 806.50 811.06 801.91 810.64 35.4M
2021-01-07 806.02 813.24 800.98 806.51 43.7M
2021-01-06 798.31 809.55 797.58 803.67 41.1M
2021-01-05 799.12 802.05 792.65 796.28 28.7M
2021-01-04 798.94 803.56 790.03 801.15 36.5M