DJ Large-Cap

DJUSL
🏛️ usa →
1,500.95
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 1,041.69 1,044.28 1,038.48 1,038.54 0.0M
2021-12-30 1,046.08 1,049.26 1,041.73 1,042.48 0.0M
2021-12-29 1,045.44 1,047.86 1,041.99 1,045.56 0.0M
2021-12-28 1,048.10 1,049.98 1,043.68 1,044.74 0.0M
2021-12-27 1,035.48 1,046.74 1,035.45 1,046.69 0.0M
2021-12-23 1,028.13 1,036.11 1,027.87 1,032.91 0.0M
2021-12-22 1,015.21 1,026.77 1,014.91 1,026.48 0.0M
2021-12-21 1,005.53 1,016.16 999.85 1,015.68 0.0M
2021-12-20 999.47 999.56 991.11 998.53 0.0M
2021-12-17 1,012.31 1,018.75 1,003.88 1,009.32 0.0M
2021-12-16 1,033.62 1,035.01 1,015.57 1,019.43 0.0M
2021-12-15 1,013.12 1,031.15 1,007.84 1,030.59 0.0M
2021-12-14 1,012.24 1,018.08 1,005.83 1,012.92 0.0M
2021-12-13 1,029.67 1,030.32 1,020.26 1,020.56 0.0M
2021-12-10 1,026.14 1,030.82 1,020.88 1,030.46 0.0M
2021-12-09 1,024.41 1,026.57 1,020.04 1,020.24 0.0M
2021-12-08 1,025.50 1,028.09 1,020.83 1,027.45 0.0M
2021-12-07 1,015.11 1,025.29 1,015.11 1,024.29 0.0M
2021-12-06 995.27 1,006.63 990.47 1,002.85 0.0M
2021-12-03 1,004.92 1,007.60 981.81 991.65 0.0M
2021-12-02 987.27 1,004.98 987.27 1,001.01 0.0M
2021-12-01 1,012.52 1,019.50 989.05 989.47 0.0M
2021-11-30 1,014.71 1,018.28 999.86 1,001.59 0.0M
2021-11-29 1,015.86 1,022.48 1,012.39 1,019.18 0.0M
2021-11-26 1,016.43 1,016.60 1,002.91 1,004.84 0.0M
2021-11-24 1,019.35 1,027.06 1,016.74 1,026.77 0.0M
2021-11-23 1,021.55 1,026.08 1,015.54 1,024.12 0.0M
2021-11-22 1,032.89 1,038.67 1,023.13 1,023.32 0.0M
2021-11-19 1,031.14 1,032.67 1,027.49 1,028.59 0.0M
2021-11-18 1,027.12 1,030.37 1,021.66 1,029.23 0.0M
2021-11-17 1,026.41 1,027.69 1,023.40 1,024.06 0.0M
2021-11-16 1,021.43 1,029.11 1,021.27 1,026.23 0.0M
2021-11-15 1,024.04 1,025.89 1,019.53 1,021.85 0.0M
2021-11-12 1,016.30 1,023.28 1,014.12 1,022.10 0.0M
2021-11-11 1,017.76 1,018.25 1,013.74 1,013.93 0.0M
2021-11-10 1,017.89 1,023.02 1,010.37 1,014.07 0.0M
2021-11-09 1,029.19 1,029.43 1,019.67 1,022.73 0.0M
2021-11-08 1,028.49 1,030.73 1,026.27 1,027.64 0.0M
2021-11-05 1,028.80 1,031.85 1,023.55 1,027.17 0.0M
2021-11-04 1,020.07 1,024.49 1,019.01 1,024.25 0.0M
2021-11-03 1,011.93 1,019.41 1,009.60 1,018.83 0.0M
2021-11-02 1,008.08 1,013.32 1,007.77 1,011.77 0.0M
2021-11-01 1,009.71 1,010.60 1,003.69 1,007.94 0.0M
2021-10-29 997.96 1,008.24 997.84 1,007.71 0.0M
2021-10-28 998.84 1,005.22 998.84 1,004.93 0.0M
2021-10-27 999.93 1,002.57 995.55 995.56 0.0M
2021-10-26 1,000.16 1,003.99 997.12 998.79 0.0M
2021-10-25 992.82 997.14 988.41 995.77 0.0M
2021-10-22 990.35 993.29 985.37 990.03 0.0M
2021-10-21 988.65 993.36 987.69 992.95 0.0M
2021-10-20 988.71 990.96 986.68 989.46 0.0M
2021-10-19 982.66 987.18 981.80 987.09 0.0M
2021-10-18 972.32 979.76 970.11 979.29 0.0M
2021-10-15 971.45 975.93 970.32 975.62 0.0M
2021-10-14 959.26 967.55 959.16 967.19 0.0M
2021-10-13 950.37 952.92 944.24 951.21 0.0M
2021-10-12 953.09 953.67 945.91 947.65 0.0M
2021-10-11 956.11 962.75 950.47 950.52 0.0M
2021-10-08 962.03 962.62 956.56 957.74 0.0M
2021-10-07 958.26 966.22 958.26 959.65 0.0M
2021-10-06 939.66 952.23 935.46 951.74 0.0M
2021-10-05 939.34 952.13 938.56 946.75 0.0M
2021-10-04 947.72 949.32 931.16 936.10 0.0M
2021-10-01 943.41 954.13 935.61 950.59 0.0M
2021-09-30 953.64 955.92 940.15 940.23 0.0M
2021-09-29 952.14 956.53 949.09 950.22 0.0M
2021-09-28 962.23 963.61 947.62 949.04 0.0M
2021-09-27 970.55 973.08 968.42 970.52 0.0M
2021-09-24 969.97 976.12 968.86 974.60 0.0M
2021-09-23 966.41 976.20 966.23 973.11 0.0M
2021-09-22 957.14 966.49 955.77 962.12 0.0M
2021-09-21 958.67 962.34 952.44 953.85 0.0M
2021-09-20 959.28 959.85 941.97 953.43 0.0M
2021-09-17 976.88 978.55 969.36 970.48 0.0M
2021-09-16 979.86 981.48 972.20 979.21 0.0M
2021-09-15 974.39 981.97 971.68 980.62 0.0M
2021-09-14 981.65 982.26 971.29 972.93 0.0M
2021-09-13 981.99 983.88 973.30 978.27 0.0M
2021-09-10 988.50 989.94 975.87 976.13 0.0M
2021-09-09 989.09 992.25 983.68 983.95 0.0M
2021-09-08 990.17 990.88 985.02 989.42 0.0M
2021-09-07 992.77 992.82 988.69 990.92 0.0M
2021-09-03 991.02 994.30 989.15 993.00 0.0M
2021-09-02 993.89 995.39 989.94 992.54 0.0M
2021-09-01 992.35 994.05 990.29 990.78 0.0M
2021-08-31 992.25 992.47 989.03 990.34 0.0M
2021-08-30 987.86 994.10 987.86 992.46 0.0M
2021-08-27 979.85 987.05 979.59 986.28 0.0M
2021-08-26 983.25 983.86 978.12 978.13 0.0M
2021-08-25 983.40 984.55 981.89 983.31 0.0M
2021-08-24 983.29 984.28 981.77 982.39 0.0M
2021-08-23 976.14 984.09 976.14 981.76 0.0M
2021-08-20 967.19 974.09 965.95 973.40 0.0M
2021-08-19 956.96 968.35 956.58 965.30 0.0M
2021-08-18 971.84 975.35 962.54 963.17 0.0M
2021-08-17 975.39 976.41 967.64 973.79 0.0M
2021-08-16 975.02 980.49 969.77 980.35 0.0M
2021-08-13 975.76 977.14 975.28 977.10 0.0M
2021-08-12 970.55 975.05 968.72 974.82 0.0M
2021-08-11 972.03 972.91 969.28 971.05 0.0M
2021-08-10 970.20 971.74 967.41 969.28 0.0M
2021-08-09 970.74 971.63 968.04 969.18 0.0M
2021-08-06 969.35 971.39 968.73 970.30 0.0M
2021-08-05 966.26 969.71 965.10 969.65 0.0M
2021-08-04 965.20 966.41 962.89 963.99 0.0M
2021-08-03 962.19 967.53 957.06 967.39 0.0M
2021-08-02 965.38 966.87 959.73 960.26 0.0M
2021-07-30 960.67 964.86 960.18 961.41 0.0M
2021-07-29 966.31 970.29 966.31 967.71 0.0M
2021-07-28 967.35 968.74 962.46 965.18 0.0M
2021-07-27 969.53 969.53 958.86 965.62 0.0M
2021-07-26 967.45 971.06 966.71 970.98 0.0M
2021-07-23 963.34 969.34 962.03 968.53 0.0M
2021-07-22 956.67 959.22 955.09 958.77 0.0M
2021-07-21 950.78 955.57 950.34 955.38 0.0M
2021-07-20 938.05 951.56 936.06 948.37 0.0M
2021-07-19 939.11 939.76 929.59 935.47 0.0M
2021-07-16 959.14 959.69 948.63 949.67 0.0M
2021-07-15 958.14 958.62 952.54 956.51 0.0M
2021-07-14 961.77 963.42 957.15 959.75 0.0M
2021-07-13 958.12 963.11 957.42 957.98 0.0M
2021-07-12 957.49 960.03 956.02 959.63 0.0M
2021-07-09 949.43 956.86 949.43 956.37 0.0M
2021-07-08 943.00 948.81 940.05 947.16 0.0M
2021-07-07 954.24 955.73 949.24 954.72 0.0M
2021-07-06 952.31 952.96 944.53 951.49 0.0M
2021-07-02 945.99 952.12 945.56 951.53 0.0M
2021-07-01 939.95 943.42 939.51 943.29 0.0M
2021-06-30 937.27 940.20 937.22 939.13 0.0M
2021-06-29 938.69 939.29 937.03 938.14 0.0M
2021-06-28 935.33 937.89 934.10 937.62 0.0M
2021-06-25 933.27 934.80 931.89 933.52 0.0M
2021-06-24 930.93 933.23 930.68 931.36 0.0M
2021-06-23 927.39 929.16 925.89 926.01 0.0M
2021-06-22 921.69 928.89 920.33 927.07 0.0M
2021-06-21 913.70 921.96 911.65 921.53 0.0M
2021-06-18 915.22 916.19 910.30 910.80 0.0M
2021-06-17 918.19 924.01 916.37 921.78 0.0M
2021-06-16 924.98 925.41 913.94 919.18 0.0M
2021-06-15 926.65 926.89 922.51 923.82 0.0M
2021-06-14 922.95 926.57 921.19 926.54 0.0M
2021-06-11 923.00 923.14 919.83 923.02 0.0M
2021-06-10 918.65 923.47 917.02 921.60 0.0M
2021-06-09 918.89 919.81 915.78 915.96 0.0M
2021-06-08 920.13 920.13 913.27 916.87 0.0M
2021-06-07 917.50 918.11 914.78 917.61 0.0M
2021-06-04 912.54 918.34 912.54 917.58 0.0M
2021-06-03 907.00 911.48 903.53 908.40 0.0M
2021-06-02 912.30 914.59 909.99 912.44 0.0M
2021-06-01 918.30 918.83 910.41 910.92 0.0M
2021-05-28 915.27 916.78 912.94 913.07 0.0M
2021-05-27 914.05 915.48 911.55 912.17 0.0M
2021-05-26 912.75 914.17 909.96 912.43 0.0M
2021-05-25 915.28 916.50 910.10 911.35 0.0M
2021-05-24 907.57 915.12 907.27 912.51 0.0M
2021-05-21 907.88 909.83 901.94 902.63 0.0M
2021-05-20 896.07 906.83 895.79 903.96 0.0M
2021-05-19 885.69 893.92 882.01 893.70 0.0M
2021-05-18 903.76 904.20 895.19 895.53 0.0M
2021-05-17 903.37 904.94 898.01 902.79 0.0M
2021-05-14 898.89 907.70 898.87 905.75 0.0M
2021-05-13 886.26 896.64 886.26 892.34 0.0M
2021-05-12 894.10 896.90 880.76 882.20 0.0M
2021-05-11 897.00 902.83 892.05 901.20 0.0M
2021-05-10 919.08 919.08 907.92 907.96 0.0M
2021-05-07 916.22 921.56 914.37 919.18 0.0M
2021-05-06 906.09 913.78 901.60 913.55 0.0M
2021-05-05 910.00 911.00 904.72 905.67 0.0M
2021-05-04 908.54 909.46 897.93 905.75 0.0M
2021-05-03 915.72 918.10 912.22 913.26 0.0M
2021-04-30 913.07 915.16 910.35 911.57 0.0M
2021-04-29 919.06 919.73 909.86 917.51 0.0M
2021-04-28 913.12 916.03 911.53 911.69 0.0M
2021-04-27 913.79 914.60 910.51 912.66 0.0M
2021-04-26 913.53 914.73 912.04 913.26 0.0M
2021-04-23 903.24 914.93 903.07 911.83 0.0M
2021-04-22 909.98 912.15 899.67 902.28 0.0M
2021-04-21 902.43 911.53 901.60 911.31 0.0M
2021-04-20 907.85 909.15 900.42 904.01 0.0M
2021-04-19 912.46 913.74 906.91 909.75 0.0M
2021-04-16 914.19 915.99 911.17 914.84 0.0M
2021-04-15 906.43 912.56 906.43 911.89 0.0M
2021-04-14 906.21 907.35 900.09 900.93 0.0M
2021-04-13 902.64 907.91 902.36 906.54 0.0M
2021-04-12 900.19 902.87 898.94 901.97 0.0M
2021-04-09 894.62 902.46 894.21 902.40 0.0M
2021-04-08 894.06 895.37 892.61 895.14 0.0M
2021-04-07 887.74 891.01 887.48 890.50 0.0M
2021-04-06 888.26 891.08 886.58 887.88 0.0M
2021-04-05 881.32 890.56 881.32 889.21 0.0M
2021-04-01 871.32 875.70 871.30 875.48 0.0M
2021-03-31 862.92 869.82 862.92 865.19 0.0M
2021-03-30 861.52 862.62 857.65 860.56 0.0M
2021-03-29 861.62 866.44 857.87 864.54 0.0M
2021-03-26 851.83 864.83 851.83 864.03 0.0M
2021-03-25 844.18 852.34 839.70 850.05 0.0M
2021-03-24 855.16 858.70 847.17 847.19 0.0M
2021-03-23 857.07 861.27 851.04 852.88 0.0M
2021-03-22 850.54 860.81 850.54 857.33 0.0M
2021-03-19 849.38 853.29 844.01 850.04 0.0M
2021-03-18 858.62 861.91 849.64 850.39 0.0M
2021-03-17 858.92 866.97 856.38 864.37 0.0M
2021-03-16 863.96 866.98 860.50 862.60 0.0M
2021-03-15 857.03 861.92 852.04 861.71 0.0M
2021-03-12 852.50 857.19 850.13 856.81 0.0M
2021-03-11 854.22 861.93 852.94 857.31 0.0M
2021-03-10 850.35 851.91 845.40 847.64 0.0M
2021-03-09 837.87 849.70 837.87 843.65 0.0M
2021-03-08 837.49 842.95 827.91 828.42 0.0M
2021-03-05 828.53 837.84 812.35 835.80 0.0M
2021-03-04 830.70 837.33 811.42 820.67 0.0M
2021-03-03 841.94 844.69 831.08 831.27 0.0M
2021-03-02 852.89 853.15 843.62 844.05 0.0M
2021-03-01 841.65 853.82 841.65 851.49 0.0M
2021-02-26 839.20 842.48 826.94 831.18 0.0M
2021-02-25 852.87 855.99 831.64 834.99 0.0M
2021-02-24 844.57 856.83 841.41 856.09 0.0M
2021-02-23 841.76 851.32 830.77 847.87 0.0M
2021-02-22 849.03 853.52 847.23 847.44 0.0M
2021-02-19 862.74 862.82 855.20 856.07 0.0M
2021-02-18 857.53 861.91 853.37 860.25 0.0M
2021-02-17 858.79 864.37 856.98 863.84 0.0M
2021-02-16 867.61 868.14 861.96 864.06 0.0M
2021-02-12 858.75 865.28 858.75 864.75 0.0M
2021-02-11 861.69 862.92 855.72 860.97 0.0M
2021-02-10 864.06 864.65 853.51 859.22 0.0M
2021-02-09 859.65 862.07 858.63 860.41 0.0M
2021-02-08 859.13 861.49 856.80 861.49 0.0M
2021-02-05 855.89 857.47 852.60 855.76 0.0M
2021-02-04 846.44 852.75 845.19 852.71 0.0M
2021-02-03 847.05 848.17 841.67 843.78 0.0M
2021-02-02 838.58 846.99 838.58 843.48 0.0M
2021-02-01 824.58 833.81 820.43 831.40 0.0M
2021-01-29 829.74 831.24 813.35 817.82 0.0M
2021-01-28 829.96 844.20 829.96 833.92 0.0M
2021-01-27 842.18 842.18 821.66 825.90 0.0M
2021-01-26 850.95 851.85 847.76 848.19 0.0M
2021-01-25 847.93 849.08 834.70 848.67 0.0M
2021-01-22 843.22 846.84 842.56 844.34 0.0M
2021-01-21 846.96 848.64 844.10 846.73 0.0M
2021-01-20 838.50 847.20 837.62 845.27 0.0M
2021-01-19 830.97 833.57 827.38 832.34 0.0M
2021-01-15 828.26 830.27 821.85 824.98 0.0M
2021-01-14 837.20 838.01 830.42 830.95 0.0M
2021-01-13 832.18 837.66 830.84 835.46 0.0M
2021-01-12 833.37 834.34 826.26 831.98 0.0M
2021-01-11 832.47 837.46 831.71 832.88 0.0M
2021-01-08 837.86 839.96 830.34 839.49 0.0M
2021-01-07 826.88 835.78 826.67 834.13 0.0M
2021-01-06 814.09 829.37 812.81 820.89 0.0M
2021-01-05 813.60 822.36 813.54 820.37 0.0M
2021-01-04 829.28 829.53 805.90 814.98 0.0M