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
2023-12-29 1,048.13 1,049.03 1,040.69 1,044.81 0.0M
2023-12-28 1,048.72 1,050.28 1,047.14 1,047.65 0.0M
2023-12-27 1,045.55 1,048.02 1,044.59 1,047.23 0.0M
2023-12-26 1,042.67 1,047.68 1,042.60 1,045.63 0.0M
2023-12-22 1,042.41 1,045.92 1,037.82 1,041.68 0.0M
2023-12-21 1,037.55 1,041.01 1,032.25 1,040.62 0.0M
2023-12-20 1,044.05 1,047.56 1,030.20 1,030.34 0.0M
2023-12-19 1,039.97 1,045.38 1,039.97 1,045.35 0.0M
2023-12-18 1,035.95 1,042.14 1,035.88 1,039.98 0.0M
2023-12-15 1,030.28 1,035.94 1,030.12 1,034.41 0.0M
2023-12-14 1,034.39 1,036.64 1,026.20 1,032.35 0.0M
2023-12-13 1,020.67 1,032.55 1,019.68 1,031.90 0.0M
2023-12-12 1,013.13 1,019.98 1,011.36 1,019.97 0.0M
2023-12-11 1,009.48 1,014.69 1,008.81 1,014.41 0.0M
2023-12-08 1,004.86 1,012.88 1,004.52 1,011.91 0.0M
2023-12-07 1,003.64 1,008.75 1,002.40 1,007.61 0.0M
2023-12-06 1,007.91 1,008.02 997.72 998.35 0.0M
2023-12-05 998.33 1,005.52 997.98 1,003.16 0.0M
2023-12-04 1,000.26 1,002.10 995.76 1,001.36 0.0M
2023-12-01 1,002.48 1,009.34 1,000.61 1,008.08 0.0M
2023-11-30 1,003.25 1,005.19 997.55 1,004.72 0.0M
2023-11-29 1,007.91 1,010.38 1,001.41 1,001.99 0.0M
2023-11-28 1,000.66 1,005.81 999.52 1,003.70 0.0M
2023-11-27 1,002.91 1,004.60 1,001.17 1,001.92 0.0M
2023-11-24 1,003.75 1,004.64 1,002.16 1,003.70 0.0M
2023-11-22 1,003.99 1,007.49 1,000.97 1,003.85 0.0M
2023-11-21 999.95 1,000.62 996.49 999.86 0.0M
2023-11-20 993.10 1,004.44 993.10 1,002.27 0.0M
2023-11-17 993.30 995.40 990.31 993.83 0.0M
2023-11-16 989.89 993.97 988.49 993.74 0.0M
2023-11-15 992.76 994.69 988.90 991.32 0.0M
2023-11-14 985.19 992.99 985.19 990.02 0.0M
2023-11-13 971.85 975.81 969.06 973.68 0.0M
2023-11-10 962.49 974.86 960.14 974.30 0.0M
2023-11-09 967.81 968.10 957.53 958.38 0.0M
2023-11-08 966.37 967.75 960.93 966.40 0.0M
2023-11-07 960.87 966.36 958.75 964.61 0.0M
2023-11-06 958.60 960.64 955.67 960.23 0.0M
2023-11-03 952.87 959.75 952.45 956.71 0.0M
2023-11-02 940.55 949.74 940.55 949.30 0.0M
2023-11-01 923.51 934.00 922.84 932.30 0.0M
2023-10-31 916.56 921.79 911.98 921.36 0.0M
2023-10-30 909.72 918.38 908.54 916.03 0.0M
2023-10-27 910.82 912.16 900.33 903.57 0.0M
2023-10-26 917.53 919.02 904.35 906.51 0.0M
2023-10-25 931.00 931.00 919.18 920.31 0.0M
2023-10-24 932.41 937.02 928.13 934.89 0.0M
2023-10-23 924.29 935.90 920.11 927.60 0.0M
2023-10-20 938.56 939.73 927.60 927.90 0.0M
2023-10-19 948.75 952.57 937.87 939.66 0.0M
2023-10-18 955.03 957.56 943.78 946.52 0.0M
2023-10-17 952.66 963.25 950.19 958.77 0.0M
2023-10-16 954.50 962.63 954.18 960.38 0.0M
2023-10-13 959.51 962.60 947.28 950.68 0.0M
2023-10-12 961.71 964.44 951.10 956.39 0.0M
2023-10-11 958.79 961.01 953.81 960.67 0.0M
2023-10-10 953.40 962.58 952.56 956.41 0.0M
2023-10-09 941.44 953.38 940.57 952.04 0.0M
2023-10-06 929.42 949.52 926.37 946.62 0.0M
2023-10-05 934.72 936.79 927.49 934.93 0.0M
2023-10-04 928.85 936.95 926.89 935.83 0.0M
2023-10-03 937.22 939.75 924.83 927.71 0.0M
2023-10-02 937.22 943.41 934.59 941.35 0.0M
2023-09-29 946.97 947.92 935.00 938.00 0.0M
2023-09-28 933.17 943.94 931.65 940.09 0.0M
2023-09-27 937.04 938.97 926.37 934.79 0.0M
2023-09-26 943.37 943.42 933.01 934.95 0.0M
2023-09-25 942.82 949.19 940.71 949.00 0.0M
2023-09-22 950.02 953.78 944.14 944.89 0.0M
2023-09-21 955.46 956.37 946.70 946.90 0.0M
2023-09-20 975.42 976.34 962.48 962.62 0.0M
2023-09-19 972.83 974.65 966.86 973.36 0.0M
2023-09-18 973.15 978.14 972.59 975.38 0.0M
2023-09-15 984.32 984.39 973.44 974.19 0.0M
2023-09-14 983.74 988.52 980.74 986.74 0.0M
2023-09-13 976.83 981.96 974.97 979.10 0.0M
2023-09-12 979.39 982.38 975.32 976.43 0.0M
2023-09-11 981.23 983.73 977.83 983.15 0.0M
2023-09-08 973.18 978.43 972.80 974.99 0.0M
2023-09-07 967.55 974.49 967.12 973.06 0.0M
2023-09-06 982.36 982.36 970.83 975.85 0.0M
2023-09-05 984.89 987.50 983.05 984.19 0.0M
2023-09-01 991.31 992.15 982.83 986.04 0.0M
2023-08-31 987.24 990.70 984.76 985.14 0.0M
2023-08-30 983.04 987.45 980.67 985.92 0.0M
2023-08-29 966.73 982.54 966.64 981.94 0.0M
2023-08-28 966.39 968.50 962.13 966.80 0.0M
2023-08-25 957.27 963.58 949.48 961.02 0.0M
2023-08-24 973.43 973.45 953.92 954.11 0.0M
2023-08-23 959.39 969.79 959.22 968.03 0.0M
2023-08-22 963.73 963.83 955.55 956.76 0.0M
2023-08-21 953.83 960.84 949.94 959.26 0.0M
2023-08-18 943.99 953.82 943.77 951.02 0.0M
2023-08-17 961.53 962.16 949.99 951.55 0.0M
2023-08-16 964.26 968.88 958.50 958.61 0.0M
2023-08-15 973.86 974.48 964.59 965.94 0.0M
2023-08-14 968.20 976.76 967.33 976.71 0.0M
2023-08-11 966.97 972.28 965.21 969.58 0.0M
2023-08-10 976.04 984.17 968.74 971.14 0.0M
2023-08-09 979.37 979.51 968.96 970.38 0.0M
2023-08-08 978.38 979.74 971.27 978.82 0.0M
2023-08-07 978.09 983.11 976.25 982.76 0.0M
2023-08-04 982.67 987.94 973.04 973.79 0.0M
2023-08-03 976.22 982.88 975.28 978.52 0.0M
2023-08-02 989.61 989.61 979.44 981.14 0.0M
2023-08-01 996.63 997.84 994.06 996.15 0.0M
2023-07-31 998.65 1,000.13 995.36 998.96 0.0M
2023-07-28 993.76 1,000.03 992.69 997.91 0.0M
2023-07-27 1,001.08 1,002.94 984.53 986.60 0.0M
2023-07-26 990.43 995.96 987.99 992.24 0.0M
2023-07-25 989.75 995.47 989.48 992.45 0.0M
2023-07-24 987.40 991.49 986.04 989.54 0.0M
2023-07-21 989.43 989.83 984.68 985.04 0.0M
2023-07-20 990.39 993.88 983.50 985.18 0.0M
2023-07-19 994.30 997.42 991.82 993.45 0.0M
2023-07-18 982.87 993.34 981.58 991.21 0.0M
2023-07-17 980.63 985.65 979.47 983.59 0.0M
2023-07-14 981.58 985.40 978.25 979.64 0.0M
2023-07-13 974.60 980.77 973.85 979.11 0.0M
2023-07-12 969.64 973.10 967.01 969.49 0.0M
2023-07-11 957.14 962.44 954.16 961.48 0.0M
2023-07-10 954.50 957.23 951.06 955.77 0.0M
2023-07-07 957.75 964.96 955.13 955.43 0.0M
2023-07-06 960.39 960.91 954.31 959.83 0.0M
2023-07-05 965.00 969.76 965.00 967.72 0.0M
2023-07-03 967.42 968.85 966.45 968.68 0.0M
2023-06-30 962.34 969.47 962.34 967.72 0.0M
2023-06-29 952.30 956.15 951.03 955.50 0.0M
2023-06-28 949.31 955.72 948.52 952.29 0.0M
2023-06-27 944.09 953.54 942.99 952.18 0.0M
2023-06-26 947.50 951.18 941.67 941.79 0.0M
2023-06-23 948.91 953.02 947.31 948.88 0.0M
2023-06-22 947.93 956.04 947.49 955.98 0.0M
2023-06-21 954.62 955.33 949.10 950.44 0.0M
2023-06-20 956.69 959.72 951.97 957.05 0.0M
2023-06-16 969.66 969.66 959.97 960.42 0.0M
2023-06-15 950.53 967.81 950.12 964.68 0.0M
2023-06-14 949.80 955.51 943.91 952.36 0.0M
2023-06-13 948.08 951.89 945.40 950.40 0.0M
2023-06-12 938.52 944.89 936.31 944.67 0.0M
2023-06-09 936.28 940.69 933.36 935.03 0.0M
2023-06-08 926.27 933.92 925.50 933.18 0.0M
2023-06-07 933.05 936.00 925.05 925.84 0.0M
2023-06-06 930.75 933.59 928.64 932.62 0.0M
2023-06-05 933.03 937.50 929.85 931.45 0.0M
2023-06-02 926.42 934.84 925.57 933.02 0.0M
2023-06-01 912.15 923.88 910.15 921.40 0.0M
2023-05-31 912.71 915.26 908.92 911.74 0.0M
2023-05-30 921.05 921.88 913.06 916.04 0.0M
2023-05-26 903.35 917.11 903.35 915.40 0.0M
2023-05-25 902.74 905.21 897.07 901.99 0.0M
2023-05-24 894.56 896.02 889.54 892.44 0.0M
2023-05-23 904.64 906.88 897.54 898.17 0.0M
2023-05-22 907.79 911.78 905.90 908.16 0.0M
2023-05-19 910.50 912.48 905.66 908.11 0.0M
2023-05-18 899.96 910.23 899.78 909.31 0.0M
2023-05-17 892.44 901.27 890.27 900.27 0.0M
2023-05-16 891.48 894.00 889.35 889.36 0.0M
2023-05-15 891.72 894.07 887.61 893.08 0.0M
2023-05-12 894.89 895.33 885.58 890.86 0.0M
2023-05-11 892.77 893.62 888.23 893.06 0.0M
2023-05-10 893.93 896.27 885.14 893.62 0.0M
2023-05-09 889.97 891.11 888.30 888.53 0.0M
2023-05-08 891.49 893.89 889.76 892.99 0.0M
2023-05-05 882.46 894.07 882.46 891.81 0.0M
2023-05-04 879.20 879.31 872.39 875.34 0.0M
2023-05-03 888.55 893.63 880.99 881.34 0.0M
2023-05-02 896.21 896.21 881.98 887.59 0.0M
2023-05-01 896.74 900.97 896.17 897.01 0.0M
2023-04-28 888.74 897.24 888.42 897.20 0.0M
2023-04-27 878.55 891.04 877.71 890.22 0.0M
2023-04-26 878.43 879.39 870.73 872.05 0.0M
2023-04-25 884.38 885.05 873.70 873.71 0.0M
2023-04-24 886.33 888.93 882.74 887.10 0.0M
2023-04-21 886.35 888.09 882.91 886.98 0.0M
2023-04-20 884.64 890.16 882.51 885.78 0.0M
2023-04-19 887.28 893.48 887.09 891.61 0.0M
2023-04-18 894.42 894.84 888.39 891.40 0.0M
2023-04-17 887.98 890.71 884.97 890.67 0.0M
2023-04-14 887.75 892.95 882.71 888.37 0.0M
2023-04-13 879.62 890.40 879.15 889.63 0.0M
2023-04-12 884.47 886.01 875.32 876.46 0.0M
2023-04-11 882.30 883.75 879.40 880.35 0.0M
2023-04-10 876.89 882.23 874.01 882.21 0.0M
2023-04-06 876.05 883.63 873.92 883.02 0.0M
2023-04-05 880.03 881.00 874.98 878.77 0.0M
2023-04-04 885.52 887.51 878.51 881.11 0.0M
2023-04-03 878.11 885.08 878.11 884.64 0.0M
2023-03-31 870.35 881.46 870.27 881.16 0.0M
2023-03-30 867.93 869.43 864.34 868.55 0.0M
2023-03-29 858.97 863.86 857.69 863.27 0.0M
2023-03-28 853.16 853.19 846.81 851.25 0.0M
2023-03-27 857.73 860.45 852.60 853.94 0.0M
2023-03-24 846.96 854.26 841.87 853.96 0.0M
2023-03-23 851.74 861.37 843.17 849.58 0.0M
2023-03-22 858.66 867.46 845.43 845.48 0.0M
2023-03-21 853.93 859.52 850.71 858.38 0.0M
2023-03-20 841.42 848.19 839.61 847.31 0.0M
2023-03-17 848.62 850.13 837.82 841.27 0.0M
2023-03-16 830.05 849.87 827.96 849.07 0.0M
2023-03-15 825.67 833.76 821.61 833.27 0.0M
2023-03-14 831.05 838.17 825.59 835.74 0.0M
2023-03-13 812.74 831.44 810.42 821.01 0.0M
2023-03-10 829.67 834.59 817.05 820.09 0.0M
2023-03-09 847.49 851.62 828.32 830.44 0.0M
2023-03-08 844.66 847.51 841.00 845.49 0.0M
2023-03-07 857.46 857.72 843.30 844.58 0.0M
2023-03-06 857.68 863.82 856.67 857.28 0.0M
2023-03-03 845.53 855.63 844.47 855.28 0.0M
2023-03-02 830.93 843.03 829.98 840.90 0.0M
2023-03-01 838.06 839.77 832.47 834.84 0.0M
2023-02-28 841.15 845.49 839.36 839.91 0.0M
2023-02-27 846.41 849.68 840.57 842.34 0.0M
2023-02-24 838.66 841.27 833.79 839.50 0.0M
2023-02-23 851.41 852.58 840.00 849.28 0.0M
2023-02-22 846.62 850.06 841.44 844.48 0.0M
2023-02-21 854.39 856.31 845.38 845.62 0.0M
2023-02-17 860.53 863.43 855.74 862.95 0.0M
2023-02-16 868.32 875.93 865.04 865.21 0.0M
2023-02-15 871.43 878.30 868.92 878.23 0.0M
2023-02-14 872.22 880.29 866.47 875.66 0.0M
2023-02-13 866.88 875.68 865.92 875.24 0.0M
2023-02-10 860.81 865.94 859.09 865.12 0.0M
2023-02-09 879.88 880.68 861.77 864.31 0.0M
2023-02-08 879.01 881.14 870.80 872.02 0.0M
2023-02-07 869.09 885.21 866.21 882.48 0.0M
2023-02-06 871.22 873.55 866.56 870.57 0.0M
2023-02-03 873.66 886.92 872.99 875.90 0.0M
2023-02-02 880.55 888.41 876.56 885.13 0.0M
2023-02-01 858.54 876.67 852.36 870.19 0.0M
2023-01-31 848.87 860.38 848.38 860.32 0.0M
2023-01-30 853.84 858.00 847.55 848.02 0.0M
2023-01-27 854.80 865.11 854.40 859.84 0.0M
2023-01-26 852.79 856.80 846.42 856.67 0.0M
2023-01-25 837.56 847.76 832.19 846.76 0.0M
2023-01-24 843.68 849.16 841.56 847.53 0.0M
2023-01-23 839.37 852.48 837.48 848.19 0.0M
2023-01-20 824.59 837.88 821.89 837.84 0.0M
2023-01-19 822.96 826.84 818.84 821.66 0.0M
2023-01-18 843.01 845.11 826.91 827.41 0.0M
2023-01-17 842.08 845.65 838.71 840.53 0.0M
2023-01-13 831.84 843.06 830.91 842.12 0.0M
2023-01-12 837.25 841.38 827.96 838.41 0.0M
2023-01-11 827.63 835.45 826.21 835.38 0.0M
2023-01-10 817.71 824.55 815.94 824.49 0.0M
2023-01-09 823.86 832.04 818.33 818.86 0.0M
2023-01-06 807.09 822.11 800.81 819.64 0.0M
2023-01-05 807.99 808.00 800.78 801.73 0.0M
2023-01-04 811.43 816.43 803.94 811.95 0.0M
2023-01-03 814.50 818.99 800.68 807.29 0.0M