DJ Home Construction

DJUSHB
🏛️ usa →
2,634.23
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
2023-12-29 2,375.52 2,391.73 2,370.65 2,379.72 5.2M
2023-12-28 2,383.84 2,393.84 2,374.87 2,383.16 4.0M
2023-12-27 2,374.88 2,398.51 2,369.28 2,387.94 4.6M
2023-12-26 2,367.08 2,380.89 2,363.89 2,373.52 3.9M
2023-12-22 2,363.02 2,374.70 2,349.60 2,362.18 5.2M
2023-12-21 2,357.89 2,381.40 2,339.50 2,363.02 6.7M
2023-12-20 2,366.94 2,389.73 2,342.18 2,342.81 7.1M
2023-12-19 2,350.71 2,379.59 2,345.76 2,368.57 9.0M
2023-12-18 2,363.94 2,363.94 2,311.94 2,339.15 11.0M
2023-12-15 2,381.56 2,430.94 2,354.79 2,363.55 27.7M
2023-12-14 2,289.51 2,421.06 2,289.51 2,414.97 19.3M
2023-12-13 2,203.08 2,274.46 2,187.77 2,262.91 13.7M
2023-12-12 2,190.51 2,208.26 2,185.68 2,197.83 7.3M
2023-12-11 2,188.08 2,202.06 2,170.05 2,189.97 9.7M
2023-12-08 2,152.44 2,192.66 2,146.97 2,188.83 9.1M
2023-12-07 2,118.58 2,154.82 2,118.58 2,154.03 10.5M
2023-12-06 2,089.34 2,142.79 2,089.34 2,117.72 11.5M
2023-12-05 2,079.11 2,083.74 2,066.84 2,078.32 7.0M
2023-12-04 2,075.01 2,089.03 2,058.48 2,079.09 7.6M
2023-12-01 2,021.44 2,077.51 2,019.38 2,075.01 9.3M
2023-11-30 2,006.09 2,021.23 1,986.11 2,019.89 9.7M
2023-11-29 2,002.58 2,023.84 2,002.58 2,009.94 7.6M
2023-11-28 2,001.32 2,012.05 1,991.29 1,996.29 5.3M
2023-11-27 2,006.90 2,015.11 2,001.90 2,006.34 5.4M
2023-11-24 2,014.29 2,021.32 2,006.77 2,018.91 2.1M
2023-11-22 2,023.12 2,041.60 2,006.51 2,015.11 4.5M
2023-11-21 2,025.19 2,034.54 2,008.84 2,009.78 6.1M
2023-11-20 2,022.21 2,036.70 2,007.77 2,033.90 5.8M
2023-11-17 2,017.80 2,033.69 2,017.80 2,027.73 6.8M
2023-11-16 2,016.55 2,034.44 2,011.89 2,015.17 7.4M
2023-11-15 2,029.19 2,046.55 2,014.69 2,015.43 8.2M
2023-11-14 1,927.32 2,056.48 1,927.32 2,029.19 13.8M
2023-11-13 1,920.93 1,930.00 1,900.86 1,920.69 6.3M
2023-11-10 1,891.14 1,930.20 1,882.32 1,926.04 7.0M
2023-11-09 1,903.87 1,922.11 1,876.58 1,883.96 6.9M
2023-11-08 1,912.13 1,927.62 1,898.76 1,903.62 7.1M
2023-11-07 1,877.79 1,922.10 1,877.79 1,907.23 9.5M
2023-11-06 1,882.54 1,886.75 1,862.58 1,876.65 9.2M
2023-11-03 1,822.91 1,920.33 1,822.91 1,892.50 12.3M
2023-11-02 1,778.29 1,845.64 1,778.29 1,822.91 13.5M
2023-11-01 1,679.27 1,755.47 1,669.55 1,753.12 12.2M
2023-10-31 1,653.10 1,687.89 1,650.92 1,678.61 7.6M
2023-10-30 1,644.60 1,658.87 1,627.93 1,647.07 8.0M
2023-10-27 1,648.51 1,651.25 1,632.75 1,638.55 6.8M
2023-10-26 1,631.68 1,664.67 1,631.46 1,644.82 8.6M
2023-10-25 1,644.00 1,645.40 1,618.78 1,626.41 7.5M
2023-10-24 1,645.40 1,663.67 1,631.79 1,649.03 10.2M
2023-10-23 1,635.61 1,667.90 1,635.61 1,653.43 9.0M
2023-10-20 1,650.01 1,661.58 1,630.45 1,635.46 8.4M
2023-10-19 1,682.51 1,690.28 1,642.69 1,649.08 9.8M
2023-10-18 1,710.96 1,711.38 1,680.40 1,681.00 6.5M
2023-10-17 1,713.19 1,747.19 1,711.71 1,722.89 7.4M
2023-10-16 1,731.23 1,736.22 1,710.53 1,721.51 6.8M
2023-10-13 1,702.57 1,731.09 1,700.20 1,716.02 7.9M
2023-10-12 1,779.01 1,779.01 1,688.43 1,700.61 10.4M
2023-10-11 1,777.93 1,808.16 1,775.38 1,796.01 8.5M
2023-10-10 1,754.01 1,801.53 1,754.01 1,772.29 10.1M
2023-10-09 1,718.06 1,754.68 1,703.44 1,753.45 6.1M
2023-10-06 1,700.87 1,736.16 1,683.92 1,724.41 8.2M
2023-10-05 1,713.90 1,730.17 1,703.51 1,711.90 9.5M
2023-10-04 1,701.64 1,722.78 1,693.32 1,718.00 10.6M
2023-10-03 1,744.44 1,744.44 1,683.86 1,692.99 12.8M
2023-10-02 1,755.37 1,775.50 1,729.65 1,744.63 9.4M
2023-09-29 1,788.40 1,810.08 1,754.82 1,761.32 7.4M
2023-09-28 1,749.74 1,788.02 1,746.92 1,784.33 8.6M
2023-09-27 1,752.93 1,775.42 1,745.60 1,750.06 8.0M
2023-09-26 1,763.01 1,774.08 1,747.61 1,748.47 7.9M
2023-09-25 1,769.59 1,784.12 1,762.38 1,767.69 7.5M
2023-09-22 1,772.50 1,783.86 1,762.84 1,773.67 8.0M
2023-09-21 1,818.14 1,818.14 1,751.12 1,765.84 14.2M
2023-09-20 1,850.46 1,874.99 1,829.12 1,830.39 9.4M
2023-09-19 1,834.60 1,850.53 1,818.29 1,844.26 8.0M
2023-09-18 1,818.66 1,843.79 1,811.56 1,836.20 9.2M
2023-09-15 1,838.51 1,838.51 1,792.26 1,818.25 23.7M
2023-09-14 1,849.58 1,873.17 1,843.06 1,869.24 9.7M
2023-09-13 1,862.65 1,872.37 1,818.57 1,839.90 9.3M
2023-09-12 1,906.57 1,924.33 1,856.04 1,859.01 9.1M
2023-09-11 1,903.15 1,942.64 1,903.15 1,914.02 7.0M
2023-09-08 1,905.25 1,922.40 1,893.38 1,899.99 6.5M
2023-09-07 1,881.60 1,913.29 1,868.14 1,905.07 9.2M
2023-09-06 1,853.74 1,883.53 1,853.74 1,882.28 8.5M
2023-09-05 1,948.12 1,948.12 1,846.67 1,849.83 11.3M
2023-09-01 1,926.70 1,958.56 1,926.70 1,950.14 8.0M
2023-08-31 1,919.54 1,927.92 1,911.78 1,923.65 9.5M
2023-08-30 1,887.97 1,929.98 1,882.94 1,920.18 12.1M
2023-08-29 1,844.36 1,890.89 1,828.21 1,887.15 10.3M
2023-08-28 1,841.71 1,854.25 1,830.86 1,845.82 7.8M
2023-08-25 1,866.32 1,869.77 1,800.51 1,837.45 12.5M
2023-08-24 1,883.41 1,895.08 1,862.34 1,862.57 8.5M
2023-08-23 1,871.05 1,901.46 1,865.91 1,884.22 12.9M
2023-08-22 1,854.63 1,878.74 1,854.29 1,867.80 9.0M
2023-08-21 1,869.52 1,875.35 1,826.76 1,849.02 9.5M
2023-08-18 1,861.61 1,880.88 1,848.38 1,870.66 10.7M
2023-08-17 1,955.72 1,963.17 1,859.87 1,861.61 14.2M
2023-08-16 1,990.61 1,998.87 1,947.29 1,947.79 8.9M
2023-08-15 1,980.88 2,011.69 1,952.90 1,994.14 10.6M
2023-08-14 1,952.48 1,964.98 1,938.19 1,964.53 6.8M
2023-08-11 1,953.56 1,975.70 1,949.18 1,952.48 6.0M
2023-08-10 2,001.26 2,017.96 1,939.01 1,955.14 7.8M
2023-08-09 2,009.31 2,016.18 1,989.52 1,990.47 5.9M
2023-08-08 2,005.84 2,014.79 1,982.03 2,012.46 5.9M
2023-08-07 1,984.17 2,014.93 1,982.97 2,012.32 6.2M
2023-08-04 1,945.74 1,994.04 1,945.50 1,986.29 8.7M
2023-08-03 1,962.89 1,962.89 1,919.22 1,941.09 10.5M
2023-08-02 1,984.42 1,987.53 1,951.00 1,971.86 7.4M
2023-08-01 1,988.61 2,004.91 1,980.18 1,995.30 5.7M
2023-07-31 2,003.14 2,006.68 1,965.70 1,988.61 7.5M
2023-07-28 1,991.14 2,002.91 1,986.25 1,998.33 8.1M
2023-07-27 2,000.66 2,017.35 1,970.85 1,976.11 9.4M
2023-07-26 2,005.99 2,022.67 1,985.36 1,999.52 11.2M
2023-07-25 1,975.73 2,018.61 1,974.92 2,008.53 12.7M
2023-07-24 1,963.16 1,981.02 1,957.51 1,975.43 8.9M
2023-07-21 1,950.54 1,972.23 1,949.59 1,959.78 9.7M
2023-07-20 2,030.93 2,038.70 1,918.48 1,944.34 16.7M
2023-07-19 2,010.75 2,012.15 1,993.72 2,009.53 9.3M
2023-07-18 2,012.87 2,033.42 2,009.42 2,014.80 8.2M
2023-07-17 2,032.78 2,032.78 2,001.92 2,009.95 9.1M
2023-07-14 2,001.59 2,036.90 1,999.23 2,035.71 10.3M
2023-07-13 1,976.94 1,997.04 1,971.42 1,990.62 10.6M
2023-07-12 1,921.93 1,971.78 1,921.93 1,969.38 9.1M
2023-07-11 1,904.16 1,919.27 1,903.27 1,914.40 8.8M
2023-07-10 1,849.91 1,902.88 1,848.39 1,902.64 7.6M
2023-07-07 1,847.92 1,866.11 1,840.38 1,849.52 10.7M
2023-07-06 1,892.74 1,892.74 1,833.00 1,847.92 13.3M
2023-07-05 1,925.13 1,930.62 1,895.19 1,903.13 8.5M
2023-07-03 1,929.53 1,935.74 1,907.75 1,917.10 5.0M
2023-06-30 1,910.16 1,936.44 1,909.10 1,929.53 10.6M
2023-06-29 1,919.79 1,919.79 1,893.39 1,910.16 10.0M
2023-06-28 1,935.80 1,951.27 1,922.63 1,926.48 11.9M
2023-06-27 1,877.50 1,940.63 1,877.50 1,936.86 11.7M
2023-06-26 1,887.01 1,906.21 1,869.64 1,874.89 7.7M
2023-06-23 1,869.56 1,886.25 1,867.68 1,884.62 15.5M
2023-06-22 1,864.26 1,870.42 1,852.46 1,870.42 9.0M
2023-06-21 1,846.42 1,871.72 1,835.51 1,865.68 9.5M
2023-06-20 1,833.96 1,870.81 1,833.96 1,854.84 10.0M
2023-06-16 1,824.82 1,851.70 1,821.83 1,830.11 19.9M
2023-06-15 1,792.13 1,828.95 1,792.13 1,824.82 14.0M
2023-06-14 1,814.42 1,823.72 1,779.59 1,783.87 12.1M
2023-06-13 1,805.98 1,825.03 1,805.98 1,808.84 9.6M
2023-06-12 1,780.22 1,813.29 1,768.41 1,799.74 12.7M
2023-06-09 1,765.48 1,783.69 1,757.37 1,775.38 7.6M
2023-06-08 1,769.19 1,783.60 1,761.09 1,765.29 8.5M
2023-06-07 1,786.12 1,803.85 1,768.92 1,770.09 9.8M
2023-06-06 1,725.57 1,789.61 1,725.57 1,786.12 11.1M
2023-06-05 1,737.10 1,737.10 1,706.64 1,725.57 7.0M
2023-06-02 1,675.87 1,736.94 1,675.87 1,732.64 10.7M
2023-06-01 1,657.42 1,676.39 1,653.25 1,675.87 7.8M
2023-05-31 1,667.58 1,668.30 1,636.24 1,654.77 19.0M
2023-05-30 1,660.67 1,679.44 1,660.67 1,669.47 8.8M
2023-05-26 1,666.33 1,666.99 1,644.00 1,660.48 9.3M
2023-05-25 1,663.98 1,682.18 1,659.02 1,668.29 11.8M
2023-05-24 1,654.88 1,669.38 1,649.36 1,653.97 10.6M
2023-05-23 1,672.93 1,673.02 1,640.65 1,646.95 13.6M
2023-05-22 1,722.93 1,736.13 1,684.17 1,685.61 10.6M
2023-05-19 1,756.16 1,756.16 1,714.26 1,724.40 8.2M
2023-05-18 1,739.67 1,757.85 1,729.30 1,755.05 9.0M
2023-05-17 1,735.77 1,743.98 1,727.68 1,739.99 8.0M
2023-05-16 1,710.18 1,738.57 1,693.06 1,734.35 8.9M
2023-05-15 1,709.58 1,724.12 1,697.32 1,721.04 7.1M
2023-05-12 1,718.36 1,725.90 1,692.52 1,708.39 7.4M
2023-05-11 1,715.28 1,722.23 1,706.30 1,716.73 7.4M
2023-05-10 1,715.94 1,727.00 1,697.01 1,713.69 8.3M
2023-05-09 1,714.03 1,732.47 1,711.48 1,715.22 9.1M
2023-05-08 1,700.18 1,716.25 1,695.05 1,714.49 7.8M
2023-05-05 1,690.57 1,707.85 1,683.78 1,704.01 7.4M
2023-05-04 1,717.35 1,719.36 1,685.92 1,686.90 10.1M
2023-05-03 1,704.24 1,740.28 1,704.24 1,718.32 10.0M
2023-05-02 1,700.37 1,708.34 1,672.96 1,703.97 9.3M
2023-05-01 1,712.96 1,723.40 1,695.99 1,700.50 8.9M
2023-04-28 1,697.02 1,718.44 1,695.75 1,715.05 7.8M
2023-04-27 1,661.42 1,694.66 1,661.42 1,694.40 9.0M
2023-04-26 1,679.55 1,680.82 1,650.35 1,655.16 9.5M
2023-04-25 1,694.40 1,705.75 1,677.51 1,679.55 12.9M
2023-04-24 1,674.21 1,695.51 1,667.71 1,694.64 9.4M
2023-04-21 1,683.66 1,690.36 1,664.05 1,674.60 9.4M
2023-04-20 1,678.46 1,716.67 1,677.40 1,683.23 18.0M
2023-04-19 1,634.93 1,641.90 1,618.09 1,638.20 8.5M
2023-04-18 1,593.65 1,638.72 1,593.65 1,636.43 10.4M
2023-04-17 1,574.29 1,591.83 1,571.14 1,589.69 7.9M
2023-04-14 1,560.59 1,575.42 1,556.61 1,574.84 9.2M
2023-04-13 1,575.30 1,579.86 1,558.92 1,561.88 9.8M
2023-04-12 1,584.82 1,593.65 1,570.15 1,573.70 7.2M
2023-04-11 1,547.58 1,584.85 1,547.58 1,577.71 10.6M
2023-04-10 1,524.03 1,542.06 1,519.03 1,533.46 8.6M
2023-04-06 1,544.53 1,546.95 1,507.90 1,525.53 9.0M
2023-04-05 1,548.33 1,559.28 1,538.19 1,548.62 8.5M
2023-04-04 1,568.60 1,572.53 1,539.72 1,549.74 8.2M
2023-04-03 1,564.13 1,576.97 1,558.52 1,570.09 8.4M
2023-03-31 1,524.17 1,567.94 1,523.50 1,566.16 11.6M
2023-03-30 1,530.85 1,535.61 1,521.62 1,524.36 6.5M
2023-03-29 1,527.67 1,536.16 1,515.99 1,529.45 7.1M
2023-03-28 1,519.62 1,538.31 1,516.79 1,523.66 6.6M
2023-03-27 1,535.05 1,543.21 1,517.31 1,518.40 8.2M
2023-03-24 1,522.95 1,540.68 1,499.32 1,533.59 8.4M
2023-03-23 1,531.75 1,564.41 1,516.24 1,523.49 10.6M
2023-03-22 1,531.71 1,551.80 1,518.01 1,518.96 11.4M
2023-03-21 1,527.61 1,547.47 1,526.11 1,533.19 9.9M
2023-03-20 1,530.15 1,543.60 1,517.09 1,522.99 9.0M
2023-03-17 1,541.71 1,545.90 1,520.22 1,531.99 21.9M
2023-03-16 1,499.62 1,548.66 1,490.43 1,541.71 12.0M
2023-03-15 1,513.69 1,542.16 1,481.93 1,500.52 14.0M
2023-03-14 1,502.31 1,530.91 1,499.67 1,517.45 10.7M
2023-03-13 1,461.15 1,504.64 1,454.85 1,490.00 13.2M
2023-03-10 1,497.23 1,513.28 1,455.82 1,472.58 13.2M
2023-03-09 1,497.54 1,523.58 1,492.53 1,493.42 15.0M
2023-03-08 1,471.38 1,496.13 1,465.89 1,495.83 9.6M
2023-03-07 1,480.40 1,489.87 1,467.14 1,468.20 7.9M
2023-03-06 1,481.78 1,491.62 1,468.54 1,472.34 8.6M
2023-03-03 1,466.63 1,493.08 1,466.63 1,486.92 8.7M
2023-03-02 1,447.93 1,468.11 1,436.03 1,462.74 8.6M
2023-03-01 1,472.97 1,486.07 1,456.73 1,457.19 8.1M
2023-02-28 1,460.64 1,481.58 1,459.74 1,475.01 10.6M
2023-02-27 1,468.32 1,477.99 1,453.38 1,462.55 7.1M
2023-02-24 1,453.05 1,461.59 1,433.80 1,455.95 9.0M
2023-02-23 1,453.01 1,471.77 1,442.49 1,468.43 8.0M
2023-02-22 1,443.28 1,461.46 1,440.61 1,447.56 12.2M
2023-02-21 1,462.80 1,472.60 1,428.40 1,431.71 12.2M
2023-02-17 1,508.78 1,508.78 1,462.26 1,480.38 13.3M
2023-02-16 1,523.57 1,523.57 1,498.96 1,513.11 10.0M
2023-02-15 1,525.84 1,549.33 1,519.21 1,538.90 6.9M
2023-02-14 1,539.91 1,556.00 1,529.07 1,536.95 7.1M
2023-02-13 1,517.61 1,552.69 1,514.10 1,552.35 8.3M
2023-02-10 1,500.58 1,522.42 1,498.77 1,517.61 7.4M
2023-02-09 1,513.64 1,528.27 1,503.11 1,506.52 8.5M
2023-02-08 1,538.40 1,538.40 1,499.79 1,503.83 10.4M
2023-02-07 1,521.00 1,549.56 1,510.77 1,544.26 9.7M
2023-02-06 1,554.64 1,554.64 1,526.98 1,530.44 8.8M
2023-02-03 1,591.56 1,591.56 1,551.20 1,561.37 9.0M
2023-02-02 1,571.26 1,624.59 1,571.26 1,606.67 12.4M
2023-02-01 1,532.72 1,576.43 1,511.07 1,564.02 13.6M
2023-01-31 1,475.81 1,537.65 1,475.81 1,536.05 17.1M
2023-01-30 1,485.68 1,500.58 1,464.16 1,465.56 9.0M
2023-01-27 1,485.39 1,501.68 1,480.15 1,491.59 6.4M
2023-01-26 1,473.91 1,497.20 1,464.06 1,487.28 6.5M
2023-01-25 1,467.35 1,475.06 1,455.27 1,470.52 7.7M
2023-01-24 1,464.04 1,487.83 1,453.39 1,476.24 9.2M
2023-01-23 1,442.37 1,466.12 1,441.29 1,459.81 7.8M
2023-01-20 1,423.53 1,447.97 1,406.90 1,446.81 7.9M
2023-01-19 1,452.22 1,452.22 1,415.91 1,420.54 9.4M
2023-01-18 1,465.43 1,493.79 1,450.99 1,452.33 9.7M
2023-01-17 1,456.50 1,466.46 1,449.00 1,458.96 8.6M
2023-01-13 1,434.62 1,461.58 1,422.78 1,456.29 8.3M
2023-01-12 1,450.16 1,462.60 1,419.96 1,452.45 8.9M
2023-01-11 1,418.24 1,449.64 1,418.24 1,447.20 9.3M
2023-01-10 1,389.14 1,413.59 1,383.11 1,412.04 6.7M
2023-01-09 1,403.93 1,420.24 1,394.43 1,397.67 9.1M
2023-01-06 1,382.80 1,411.69 1,382.80 1,404.12 7.6M
2023-01-05 1,359.03 1,382.04 1,348.64 1,376.96 8.3M
2023-01-04 1,363.39 1,386.36 1,362.48 1,373.49 9.3M
2023-01-03 1,338.04 1,359.72 1,335.62 1,349.96 8.3M