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
2022-12-30 806.13 810.52 801.73 810.43 0.0M
2022-12-29 803.54 813.82 802.90 811.96 0.0M
2022-12-28 806.77 811.09 797.14 797.60 0.0M
2022-12-27 810.58 810.93 803.45 806.59 0.0M
2022-12-23 804.87 811.51 801.00 811.20 0.0M
2022-12-22 812.87 813.57 795.05 807.07 0.0M
2022-12-21 812.27 822.27 811.99 819.63 0.0M
2022-12-20 804.87 811.24 801.87 807.62 0.0M
2022-12-19 814.97 815.02 803.34 807.03 0.0M
2022-12-16 820.28 821.85 809.83 814.67 0.0M
2022-12-15 836.57 836.95 820.34 824.02 0.0M
2022-12-14 850.09 858.57 839.51 846.09 0.0M
2022-12-13 865.48 869.07 845.52 850.94 0.0M
2022-12-12 834.50 844.68 833.34 844.67 0.0M
2022-12-09 836.18 842.09 832.64 832.88 0.0M
2022-12-08 834.17 840.30 831.01 838.36 0.0M
2022-12-07 830.57 836.04 828.50 831.33 0.0M
2022-12-06 845.73 846.81 828.49 833.14 0.0M
2022-12-05 854.56 857.61 843.12 846.19 0.0M
2022-12-02 851.53 863.00 851.53 861.27 0.0M
2022-12-01 864.86 867.23 856.33 862.53 0.0M
2022-11-30 835.56 863.63 832.20 863.63 0.0M
2022-11-29 838.09 840.20 831.35 835.71 0.0M
2022-11-28 844.92 848.62 836.52 838.32 0.0M
2022-11-25 850.30 852.77 849.81 850.87 0.0M
2022-11-23 845.23 853.23 845.23 851.72 0.0M
2022-11-22 838.27 846.25 835.23 845.78 0.0M
2022-11-21 836.89 838.81 831.95 834.67 0.0M
2022-11-18 842.22 842.53 833.04 838.95 0.0M
2022-11-17 828.47 838.05 827.45 835.87 0.0M
2022-11-16 840.71 842.99 836.90 837.78 0.0M
2022-11-15 850.28 853.52 836.11 844.52 0.0M
2022-11-14 840.42 847.84 837.06 837.22 0.0M
2022-11-11 837.05 846.06 832.75 844.46 0.0M
2022-11-10 818.07 836.45 815.65 836.20 0.0M
2022-11-09 804.38 806.06 790.36 791.24 0.0M
2022-11-08 807.10 815.36 799.67 808.67 0.0M
2022-11-07 798.59 806.03 795.24 804.27 0.0M
2022-11-04 797.81 801.66 782.67 796.16 0.0M
2022-11-03 789.48 793.01 783.25 786.01 0.0M
2022-11-02 815.99 825.09 796.21 796.30 0.0M
2022-11-01 830.05 830.73 814.57 817.02 0.0M
2022-10-31 823.82 826.57 820.08 821.98 0.0M
2022-10-28 808.42 830.20 808.41 829.23 0.0M
2022-10-27 816.03 820.03 807.72 808.39 0.0M
2022-10-26 813.65 827.88 813.61 815.31 0.0M
2022-10-25 812.18 824.86 812.15 823.96 0.0M
2022-10-24 804.65 814.36 798.76 811.33 0.0M
2022-10-21 780.86 802.85 778.96 801.68 0.0M
2022-10-20 787.42 797.86 781.25 783.37 0.0M
2022-10-19 789.10 795.91 782.84 788.84 0.0M
2022-10-18 802.55 803.39 786.30 793.33 0.0M
2022-10-17 776.29 787.41 776.29 784.96 0.0M
2022-10-14 787.09 790.79 763.07 763.76 0.0M
2022-10-13 746.19 784.89 743.29 781.68 0.0M
2022-10-12 764.01 768.76 761.01 761.87 0.0M
2022-10-11 764.86 774.73 759.21 763.42 0.0M
2022-10-10 776.86 777.64 763.51 769.01 0.0M
2022-10-07 788.96 789.15 771.23 775.16 0.0M
2022-10-06 804.21 810.34 797.80 798.90 0.0M
2022-10-05 798.94 811.91 793.63 806.98 0.0M
2022-10-04 797.14 808.38 797.14 808.28 0.0M
2022-10-03 772.27 788.97 769.69 784.77 0.0M
2022-09-30 777.13 785.55 766.07 766.16 0.0M
2022-09-29 788.78 789.08 772.39 779.26 0.0M
2022-09-28 783.44 800.41 779.90 796.62 0.0M
2022-09-27 792.08 797.91 777.40 782.61 0.0M
2022-09-26 788.14 796.38 781.97 784.04 0.0M
2022-09-23 796.71 796.89 781.66 791.23 0.0M
2022-09-22 807.80 811.72 802.26 804.75 0.0M
2022-09-21 828.52 835.57 810.25 810.31 0.0M
2022-09-20 826.75 829.49 818.59 824.69 0.0M
2022-09-19 820.69 833.25 820.51 833.13 0.0M
2022-09-16 825.67 828.88 819.96 827.87 0.0M
2022-09-15 839.61 845.77 830.35 833.29 0.0M
2022-09-14 841.80 845.86 835.78 842.99 0.0M
2022-09-13 859.45 861.29 836.71 839.08 0.0M
2022-09-12 873.58 880.46 873.45 878.60 0.0M
2022-09-09 859.80 870.94 859.80 868.93 0.0M
2022-09-08 844.65 856.78 842.17 855.27 0.0M
2022-09-07 835.19 851.77 834.98 849.85 0.0M
2022-09-06 840.64 843.02 830.74 835.18 0.0M
2022-09-02 856.85 859.94 834.91 838.89 0.0M
2022-09-01 840.96 849.92 835.04 849.20 0.0M
2022-08-31 856.46 859.34 845.46 845.57 0.0M
2022-08-30 864.75 865.18 847.39 852.31 0.0M
2022-08-29 861.12 868.10 858.49 861.33 0.0M
2022-08-26 899.06 900.17 867.84 867.84 0.0M
2022-08-25 889.70 899.07 887.48 898.84 0.0M
2022-08-24 883.30 889.97 881.88 886.12 0.0M
2022-08-23 885.15 890.69 882.84 883.94 0.0M
2022-08-22 895.95 895.95 885.08 886.87 0.0M
2022-08-19 913.85 914.00 904.59 906.62 0.0M
2022-08-18 917.30 921.26 914.37 919.14 0.0M
2022-08-17 916.91 924.28 913.50 917.87 0.0M
2022-08-16 921.36 929.23 918.35 924.66 0.0M
2022-08-15 915.24 924.32 914.57 923.37 0.0M
2022-08-12 907.87 918.70 905.38 918.70 0.0M
2022-08-11 910.35 914.67 901.24 902.64 0.0M
2022-08-10 901.39 905.27 897.61 905.12 0.0M
2022-08-09 887.36 888.77 883.35 885.63 0.0M
2022-08-08 894.85 901.11 887.16 889.73 0.0M
2022-08-05 884.74 894.23 884.74 892.07 0.0M
2022-08-04 894.56 896.52 890.09 894.88 0.0M
2022-08-03 882.68 897.12 882.68 894.41 0.0M
2022-08-02 879.49 888.54 875.31 877.91 0.0M
2022-08-01 880.78 890.14 878.85 883.55 0.0M
2022-07-29 876.51 887.89 874.56 885.72 0.0M
2022-07-28 863.27 874.52 855.54 872.68 0.0M
2022-07-27 847.98 866.62 847.04 863.04 0.0M
2022-07-26 847.13 847.46 837.68 839.81 0.0M
2022-07-25 852.10 853.24 846.00 851.08 0.0M
2022-07-22 859.98 862.88 846.28 851.16 0.0M
2022-07-21 851.28 860.60 844.96 860.57 0.0M
2022-07-20 846.11 854.74 843.06 851.30 0.0M
2022-07-19 831.88 846.37 829.94 845.87 0.0M
2022-07-18 838.18 840.25 821.14 823.62 0.0M
2022-07-15 824.74 831.66 822.08 831.65 0.0M
2022-07-14 807.33 817.22 800.34 815.80 0.0M
2022-07-13 809.54 823.32 807.61 817.21 0.0M
2022-07-12 829.12 833.45 817.29 820.81 0.0M
2022-07-11 833.98 835.12 827.41 829.08 0.0M
2022-07-08 835.03 843.69 832.57 839.67 0.0M
2022-07-07 830.19 841.40 830.19 839.84 0.0M
2022-07-06 824.47 833.01 819.87 827.41 0.0M
2022-07-05 810.18 824.09 803.73 824.00 0.0M
2022-07-01 810.28 821.07 804.76 820.28 0.0M
2022-06-30 811.06 818.95 801.33 811.86 0.0M
2022-06-29 819.47 823.67 815.00 819.77 0.0M
2022-06-28 840.65 847.38 818.77 819.01 0.0M
2022-06-27 844.54 845.32 835.60 838.02 0.0M
2022-06-24 823.22 842.30 823.22 842.04 0.0M
2022-06-23 812.11 818.34 805.29 816.86 0.0M
2022-06-22 800.50 817.23 798.91 807.77 0.0M
2022-06-21 798.77 811.53 798.77 808.19 0.0M
2022-06-17 784.83 794.17 779.80 787.91 0.0M
2022-06-16 793.97 793.97 779.07 785.14 0.0M
2022-06-15 804.27 820.08 795.49 810.26 0.0M
2022-06-14 802.94 805.39 790.57 796.83 0.0M
2022-06-13 810.58 813.87 796.44 799.56 0.0M
2022-06-10 844.05 844.38 831.22 831.27 0.0M
2022-06-09 874.45 879.91 856.94 857.02 0.0M
2022-06-08 883.36 887.70 876.37 878.34 0.0M
2022-06-07 871.03 887.62 869.61 886.68 0.0M
2022-06-06 884.56 889.98 875.85 878.66 0.0M
2022-06-03 881.43 884.58 874.04 876.07 0.0M
2022-06-02 874.15 892.51 869.22 892.37 0.0M
2022-06-01 887.54 890.19 870.06 875.51 0.0M
2022-05-31 883.56 889.61 875.23 881.75 0.0M
2022-05-27 870.20 886.46 870.12 886.44 0.0M
2022-05-26 848.70 868.67 848.70 864.80 0.0M
2022-05-25 837.34 853.09 836.94 848.35 0.0M
2022-05-24 838.48 843.86 826.70 840.64 0.0M
2022-05-23 837.20 850.47 834.44 848.66 0.0M
2022-05-20 839.84 842.07 812.49 832.40 0.0M
2022-05-19 832.43 841.78 827.91 832.35 0.0M
2022-05-18 863.98 864.36 835.72 838.33 0.0M
2022-05-17 869.89 874.47 862.12 874.03 0.0M
2022-05-16 857.65 865.64 851.70 856.82 0.0M
2022-05-13 849.93 863.84 847.11 860.89 0.0M
2022-05-12 833.31 848.19 824.75 840.38 0.0M
2022-05-11 854.87 866.57 840.60 842.08 0.0M
2022-05-10 868.74 872.33 849.11 857.85 0.0M
2022-05-09 870.76 872.05 851.53 855.03 0.0M
2022-05-06 883.36 891.86 871.68 883.49 0.0M
2022-05-05 914.13 914.13 879.46 888.40 0.0M
2022-05-04 897.10 924.86 889.51 923.21 0.0M
2022-05-03 893.53 901.18 890.05 895.83 0.0M
2022-05-02 886.88 895.13 872.52 892.97 0.0M
2022-04-29 912.73 916.95 885.13 886.80 0.0M
2022-04-28 909.14 926.64 900.13 921.92 0.0M
2022-04-27 897.62 910.08 892.90 897.15 0.0M
2022-04-26 917.90 918.03 895.55 895.55 0.0M
2022-04-25 911.68 923.69 902.94 923.13 0.0M
2022-04-22 940.52 941.41 915.47 916.35 0.0M
2022-04-21 964.64 969.29 940.40 942.44 0.0M
2022-04-20 963.00 964.85 954.01 956.39 0.0M
2022-04-19 944.20 961.73 943.76 959.80 0.0M
2022-04-18 942.58 948.47 939.40 944.42 0.0M
2022-04-14 958.75 960.46 944.52 944.92 0.0M
2022-04-13 945.88 959.85 945.63 958.14 0.0M
2022-04-12 958.28 963.56 943.80 947.45 0.0M
2022-04-11 961.08 962.56 950.15 951.02 0.0M
2022-04-08 971.39 976.22 966.33 968.67 0.0M
2022-04-07 966.53 977.77 961.99 973.06 0.0M
2022-04-06 969.91 974.48 962.13 968.87 0.0M
2022-04-05 990.20 995.71 977.95 980.37 0.0M
2022-04-04 984.06 994.05 982.69 993.91 0.0M
2022-04-01 983.40 984.48 975.42 983.83 0.0M
2022-03-31 995.66 996.22 980.71 980.72 0.0M
2022-03-30 1,001.48 1,002.44 992.26 996.98 0.0M
2022-03-29 999.76 1,005.00 994.51 1,003.61 0.0M
2022-03-28 982.33 991.83 978.19 991.82 0.0M
2022-03-25 980.04 984.46 973.62 982.61 0.0M
2022-03-24 968.62 979.02 966.48 978.97 0.0M
2022-03-23 970.81 974.98 964.44 964.51 0.0M
2022-03-22 966.88 978.77 966.88 976.62 0.0M
2022-03-21 963.84 968.76 955.76 964.18 0.0M
2022-03-18 951.30 965.27 947.88 964.87 0.0M
2022-03-17 937.47 952.52 935.49 952.51 0.0M
2022-03-16 927.23 940.93 916.91 940.80 0.0M
2022-03-15 904.21 920.86 901.59 919.00 0.0M
2022-03-14 905.89 914.93 896.06 898.09 0.0M
2022-03-11 923.85 925.50 905.05 905.84 0.0M
2022-03-10 915.83 920.45 907.71 918.46 0.0M
2022-03-09 916.17 928.01 913.27 923.59 0.0M
2022-03-08 904.67 922.50 895.35 898.84 0.0M
2022-03-07 932.18 932.46 905.33 905.56 0.0M
2022-03-04 934.95 936.44 924.67 933.39 0.0M
2022-03-03 952.80 955.04 938.07 941.90 0.0M
2022-03-02 937.61 951.76 934.52 948.70 0.0M
2022-03-01 943.61 947.41 926.77 932.66 0.0M
2022-02-28 937.82 949.64 933.62 946.67 0.0M
2022-02-25 931.24 947.85 926.97 947.71 0.0M
2022-02-24 890.42 929.18 887.78 927.97 0.0M
2022-02-23 936.68 938.74 912.07 912.84 0.0M
2022-02-22 934.08 943.40 922.13 930.63 0.0M
2022-02-18 949.37 951.05 935.46 940.36 0.0M
2022-02-17 962.89 963.59 947.08 948.42 0.0M
2022-02-16 964.97 972.71 959.76 969.75 0.0M
2022-02-15 964.07 970.02 962.96 969.69 0.0M
2022-02-14 954.25 959.48 945.76 954.23 0.0M
2022-02-11 977.09 981.58 952.65 956.32 0.0M
2022-02-10 984.42 995.18 972.58 976.78 0.0M
2022-02-09 989.40 995.79 989.40 995.34 0.0M
2022-02-08 972.47 983.84 969.18 981.58 0.0M
2022-02-07 980.24 982.77 970.77 973.66 0.0M
2022-02-04 973.00 987.23 967.54 978.59 0.0M
2022-02-03 982.34 986.50 969.31 970.97 0.0M
2022-02-02 996.20 999.67 988.39 998.37 0.0M
2022-02-01 985.44 990.51 976.04 989.68 0.0M
2022-01-31 963.76 983.18 960.26 982.88 0.0M
2022-01-28 942.95 963.93 931.43 963.72 0.0M
2022-01-27 952.14 960.31 935.32 938.53 0.0M
2022-01-26 959.77 965.97 933.45 943.23 0.0M
2022-01-25 943.54 956.22 929.98 943.82 0.0M
2022-01-24 940.80 957.36 914.27 955.93 0.0M
2022-01-21 971.11 976.46 954.38 954.63 0.0M
2022-01-20 989.01 1,000.39 973.54 974.53 0.0M
2022-01-19 996.69 1,002.26 984.21 984.79 0.0M
2022-01-18 1,002.39 1,002.39 992.03 993.81 0.0M
2022-01-14 1,004.89 1,013.47 1,002.88 1,013.00 0.0M
2022-01-13 1,031.34 1,032.04 1,009.61 1,011.46 0.0M
2022-01-12 1,030.30 1,033.74 1,024.63 1,028.70 0.0M
2022-01-11 1,015.51 1,025.83 1,009.41 1,025.70 0.0M
2022-01-10 1,008.92 1,016.81 995.31 1,016.20 0.0M
2022-01-07 1,020.31 1,023.26 1,012.48 1,016.39 0.0M
2022-01-06 1,020.18 1,027.12 1,014.97 1,020.40 0.0M
2022-01-05 1,042.56 1,044.03 1,022.66 1,022.84 0.0M
2022-01-04 1,050.40 1,051.18 1,039.30 1,044.02 0.0M
2022-01-03 1,041.74 1,047.70 1,037.21 1,047.69 0.0M