DJ Media Agencies

DJUSAV
🏛️ usa →
416.39
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
2021-12-31 648.81 655.63 640.27 640.37 10.9M
2021-12-30 643.53 659.94 643.53 652.29 12.8M
2021-12-29 642.54 645.89 634.66 640.64 11.0M
2021-12-28 650.46 657.33 643.31 644.31 11.3M
2021-12-27 648.47 655.03 644.12 651.64 13.1M
2021-12-23 639.57 648.09 632.68 646.08 12.1M
2021-12-22 639.58 650.07 636.33 640.85 20.3M
2021-12-21 619.83 640.05 619.83 639.61 17.6M
2021-12-20 623.50 623.85 611.82 616.71 21.9M
2021-12-17 619.81 638.84 610.54 632.91 36.7M
2021-12-16 637.33 643.73 618.53 622.73 23.3M
2021-12-15 621.74 634.37 610.12 632.01 23.5M
2021-12-14 621.74 629.64 616.65 622.92 23.5M
2021-12-13 634.92 637.29 617.63 627.02 20.5M
2021-12-10 646.45 649.35 631.38 637.33 17.3M
2021-12-09 651.32 659.34 637.91 639.80 16.5M
2021-12-08 637.65 661.02 636.42 655.22 19.6M
2021-12-07 632.93 641.49 632.93 634.86 15.6M
2021-12-06 606.25 626.67 597.63 621.17 25.3M
2021-12-03 621.44 622.16 598.63 601.26 26.9M
2021-12-02 598.14 623.69 597.44 621.44 23.0M
2021-12-01 634.12 637.27 602.10 602.36 29.3M
2021-11-30 644.73 649.27 620.10 625.70 49.5M
2021-11-29 664.25 665.87 645.65 646.56 22.7M
2021-11-26 653.70 660.26 648.18 659.33 12.1M
2021-11-24 655.37 665.87 647.82 664.36 16.0M
2021-11-23 666.70 674.33 648.37 656.59 26.2M
2021-11-22 686.36 686.36 664.18 673.27 21.4M
2021-11-19 697.39 698.92 682.50 686.32 17.5M
2021-11-18 714.41 714.82 689.16 696.78 19.7M
2021-11-17 714.88 720.03 711.62 713.56 16.0M
2021-11-16 712.58 719.11 709.43 716.22 16.9M
2021-11-15 705.04 719.34 705.04 713.24 17.9M
2021-11-12 701.19 704.11 698.13 701.58 13.4M
2021-11-11 693.71 698.64 690.66 696.28 14.3M
2021-11-10 695.18 707.66 689.62 692.27 13.8M
2021-11-09 704.86 709.08 696.27 701.94 12.8M
2021-11-08 704.09 706.87 694.43 703.73 20.0M
2021-11-05 687.46 705.58 683.10 701.33 33.9M
2021-11-04 684.78 691.98 679.26 680.17 26.7M
2021-11-03 677.66 685.76 673.48 683.59 20.7M
2021-11-02 696.75 696.75 672.00 677.99 33.4M
2021-11-01 684.00 691.71 683.47 688.31 22.1M
2021-10-29 683.95 685.69 675.14 679.24 17.5M
2021-10-28 682.70 686.83 676.71 686.27 21.5M
2021-10-27 703.44 706.17 679.95 679.96 27.3M
2021-10-26 722.61 722.61 702.92 706.04 28.8M
2021-10-25 717.37 723.03 711.45 718.22 53.4M
2021-10-22 784.86 784.99 758.59 761.94 23.8M
2021-10-21 794.98 797.68 776.54 785.00 37.8M
2021-10-20 760.91 807.92 753.19 797.80 125.4M
2021-10-19 756.55 769.42 750.64 766.65 21.0M
2021-10-18 744.03 754.83 738.72 752.22 16.6M
2021-10-15 749.80 752.48 744.73 747.05 11.8M
2021-10-14 731.76 750.85 731.33 744.68 17.2M
2021-10-13 721.83 728.59 720.53 725.59 13.7M
2021-10-12 723.82 723.82 714.87 720.66 11.9M
2021-10-11 720.96 726.12 716.61 720.30 9.8M
2021-10-08 730.63 735.20 721.66 722.63 10.0M
2021-10-07 722.74 734.13 722.74 726.89 14.5M
2021-10-06 704.21 717.69 701.86 715.24 12.8M
2021-10-05 709.49 719.76 705.86 713.47 15.7M
2021-10-04 723.01 723.01 701.82 704.65 18.5M
2021-10-01 717.53 729.21 715.56 726.19 15.5M
2021-09-30 712.58 716.71 707.54 708.10 12.7M
2021-09-29 720.82 726.34 707.84 709.72 12.6M
2021-09-28 738.16 740.12 717.66 718.88 18.4M
2021-09-27 749.98 750.09 738.89 745.94 14.7M
2021-09-24 745.37 754.82 742.09 751.91 12.4M
2021-09-23 742.73 750.51 741.00 747.77 14.8M
2021-09-22 719.20 742.03 719.20 739.71 20.8M
2021-09-21 724.45 732.56 715.77 721.15 21.5M
2021-09-20 726.50 728.78 709.41 720.38 19.0M
2021-09-17 746.13 748.90 738.67 743.60 23.7M
2021-09-16 743.13 745.53 736.79 742.60 12.8M
2021-09-15 739.62 743.97 734.71 743.83 15.2M
2021-09-14 740.56 747.16 736.67 741.21 17.6M
2021-09-13 731.58 741.45 720.26 740.11 19.2M
2021-09-10 740.84 744.00 727.80 727.81 10.9M
2021-09-09 735.12 743.43 731.33 737.59 13.6M
2021-09-08 747.42 751.49 733.56 734.59 17.1M
2021-09-07 755.46 756.94 742.80 747.86 16.4M
2021-09-03 757.81 757.81 747.61 755.40 10.8M
2021-09-02 755.32 761.35 753.60 757.84 15.4M
2021-09-01 745.97 758.56 744.52 753.05 17.4M
2021-08-31 742.47 747.49 739.97 745.08 23.9M
2021-08-30 752.06 752.06 738.53 743.27 16.4M
2021-08-27 739.12 747.56 737.20 747.47 14.8M
2021-08-26 738.25 744.43 733.27 738.81 16.4M
2021-08-25 732.26 739.83 728.20 739.12 15.6M
2021-08-24 734.78 736.39 728.34 731.18 11.8M
2021-08-23 723.64 733.18 722.40 731.17 15.5M
2021-08-20 710.92 719.44 708.79 719.38 15.7M
2021-08-19 714.59 721.33 704.97 709.10 18.6M
2021-08-18 738.39 739.75 722.49 722.84 16.0M
2021-08-17 735.53 741.09 729.61 739.12 15.7M
2021-08-16 744.12 744.46 734.64 741.83 16.6M
2021-08-13 754.28 754.59 744.63 746.42 14.4M
2021-08-12 752.06 753.47 745.34 752.33 14.0M
2021-08-11 745.95 752.98 740.41 751.53 25.0M
2021-08-10 751.72 754.97 743.22 745.52 19.5M
2021-08-09 754.73 756.87 744.30 751.32 32.0M
2021-08-06 761.17 771.86 754.59 760.04 21.0M
2021-08-05 749.38 763.62 744.74 762.84 31.3M
2021-08-04 746.92 751.00 740.76 746.66 41.0M
2021-08-03 735.53 747.24 728.85 747.24 54.2M
2021-08-02 737.51 743.46 725.43 727.29 33.4M
2021-07-30 737.93 746.34 727.86 735.26 85.5M
2021-07-29 836.66 839.33 805.50 810.65 29.1M
2021-07-28 825.66 840.92 822.64 837.35 15.4M
2021-07-27 833.90 840.33 816.78 824.83 14.3M
2021-07-26 834.52 840.33 828.20 839.62 16.6M
2021-07-23 825.99 843.67 816.77 838.28 25.2M
2021-07-22 814.65 816.38 796.79 807.84 14.4M
2021-07-21 799.57 813.94 795.60 811.23 27.2M
2021-07-20 796.69 798.13 775.77 789.92 21.9M
2021-07-19 776.69 793.04 759.42 792.80 22.4M
2021-07-16 798.69 798.69 779.15 781.51 12.2M
2021-07-15 793.16 808.24 785.93 793.81 14.6M
2021-07-14 812.48 820.74 795.07 795.52 14.8M
2021-07-13 821.29 823.34 807.31 810.10 18.3M
2021-07-12 846.43 848.87 823.50 825.00 18.0M
2021-07-09 833.50 848.33 828.52 847.62 12.1M
2021-07-08 840.25 840.25 816.42 831.19 17.5M
2021-07-07 861.80 870.43 846.09 846.22 12.5M
2021-07-06 863.16 870.05 855.55 862.41 15.0M
2021-07-02 869.08 871.66 859.74 862.75 12.0M
2021-07-01 861.51 869.39 856.60 867.33 13.3M
2021-06-30 851.01 860.05 845.05 857.89 13.0M
2021-06-29 853.34 855.61 846.85 852.69 10.8M
2021-06-28 854.78 854.85 845.23 853.10 14.5M
2021-06-25 843.65 853.41 839.71 851.08 23.7M
2021-06-24 831.40 847.05 830.85 843.63 16.4M
2021-06-23 820.91 832.65 819.68 829.22 16.8M
2021-06-22 808.90 821.05 808.90 818.22 15.7M
2021-06-21 813.05 813.56 800.65 808.48 21.2M
2021-06-18 817.28 824.69 809.04 816.51 30.3M
2021-06-17 807.72 824.90 804.17 821.62 23.1M
2021-06-16 812.22 818.84 801.67 808.10 20.8M
2021-06-15 802.63 817.51 798.55 812.38 25.4M
2021-06-14 803.53 811.18 798.64 800.77 17.7M
2021-06-11 804.87 809.29 800.34 802.76 21.6M
2021-06-10 793.22 804.27 789.26 803.34 15.5M
2021-06-09 791.82 800.80 789.81 790.75 13.8M
2021-06-08 784.85 798.92 784.85 792.00 15.9M
2021-06-07 772.38 786.15 767.51 785.87 14.6M
2021-06-04 766.78 774.97 766.78 771.46 10.8M
2021-06-03 774.57 776.02 764.38 767.04 14.2M
2021-06-02 781.61 781.79 771.45 777.86 15.2M
2021-06-01 793.20 794.36 776.48 780.31 14.7M
2021-05-28 780.75 786.15 778.01 784.19 17.1M
2021-05-27 768.82 780.03 761.21 777.85 24.8M
2021-05-26 760.42 768.38 754.97 765.51 20.3M
2021-05-25 771.74 777.21 762.90 767.05 16.9M
2021-05-24 759.55 773.70 754.97 768.29 13.6M
2021-05-21 758.10 763.91 753.38 754.89 14.9M
2021-05-20 738.55 759.46 738.55 756.77 19.9M
2021-05-19 730.37 736.09 715.66 736.09 15.5M
2021-05-18 735.53 750.04 734.75 734.90 14.8M
2021-05-17 734.71 737.46 722.17 733.90 13.7M
2021-05-14 722.51 738.93 722.51 737.32 19.1M
2021-05-13 726.29 734.68 706.30 719.53 24.7M
2021-05-12 744.89 745.98 717.99 722.96 22.3M
2021-05-11 726.12 751.80 723.22 747.42 24.5M
2021-05-10 749.66 757.58 740.06 742.81 27.4M
2021-05-07 749.61 765.22 749.61 757.11 23.7M
2021-05-06 763.62 763.62 734.27 751.21 31.9M
2021-05-05 769.53 774.23 757.55 763.05 14.7M
2021-05-04 776.36 776.36 752.06 768.59 30.1M
2021-05-03 796.08 799.09 774.25 776.42 23.2M
2021-04-30 794.35 796.14 785.31 789.36 22.5M
2021-04-29 794.37 804.19 781.48 803.58 28.8M
2021-04-28 797.55 805.02 783.53 786.04 68.9M
2021-04-27 836.33 848.17 833.65 843.90 23.2M
2021-04-26 829.25 838.57 823.85 838.57 16.1M
2021-04-23 823.72 830.70 810.73 827.34 22.2M
2021-04-22 817.34 821.51 799.67 805.96 22.0M
2021-04-21 792.61 812.17 785.48 812.17 18.2M
2021-04-20 816.42 817.89 789.82 794.59 20.5M
2021-04-19 831.31 831.31 801.75 815.27 25.0M
2021-04-16 880.10 880.11 826.60 831.11 41.2M
2021-04-15 871.53 883.80 871.17 877.59 17.3M
2021-04-14 872.72 901.22 865.39 868.14 18.5M
2021-04-13 871.19 874.10 862.70 869.85 16.2M
2021-04-12 872.07 873.59 854.16 872.40 17.4M
2021-04-09 875.53 877.35 863.27 875.29 15.0M
2021-04-08 866.63 881.00 866.63 879.24 15.1M
2021-04-07 862.86 876.66 859.05 867.12 17.6M
2021-04-06 840.03 872.06 839.99 864.58 20.3M
2021-04-05 832.59 844.93 828.72 839.90 17.5M
2021-04-01 804.62 830.99 804.62 828.79 19.0M
2021-03-31 784.75 809.33 784.62 802.84 18.1M
2021-03-30 772.41 786.77 767.86 778.59 16.8M
2021-03-29 776.19 780.12 762.25 774.57 17.4M
2021-03-26 783.34 788.18 761.40 779.29 21.5M
2021-03-25 774.98 779.97 752.87 777.22 25.8M
2021-03-24 798.69 802.03 775.21 777.57 18.8M
2021-03-23 801.35 801.35 788.90 793.10 17.8M
2021-03-22 802.39 813.01 793.30 807.02 23.4M
2021-03-19 784.97 808.84 784.89 805.34 36.1M
2021-03-18 818.37 819.53 783.92 786.19 21.1M
2021-03-17 810.35 823.71 792.62 819.92 19.7M
2021-03-16 810.79 817.02 801.54 810.17 16.8M
2021-03-15 804.03 804.08 790.55 804.08 15.0M
2021-03-12 783.31 802.55 776.57 802.54 15.3M
2021-03-11 797.38 803.10 785.01 799.66 16.7M
2021-03-10 773.55 787.67 766.66 779.48 22.1M
2021-03-09 759.25 768.25 744.36 763.80 22.9M
2021-03-08 765.70 776.47 734.15 735.02 23.3M
2021-03-05 762.17 769.23 703.77 762.30 31.5M
2021-03-04 787.82 797.46 737.59 757.88 36.8M
2021-03-03 844.18 848.41 791.22 798.24 26.5M
2021-03-02 857.97 865.13 838.26 843.05 15.9M
2021-03-01 841.53 855.14 836.13 854.39 16.0M
2021-02-26 822.74 832.72 794.98 824.82 25.3M
2021-02-25 868.81 873.95 814.86 817.66 21.3M
2021-02-24 856.17 867.18 838.00 860.44 19.1M
2021-02-23 798.61 859.98 784.45 856.85 39.3M
2021-02-22 856.43 866.60 831.84 835.38 19.6M
2021-02-19 862.12 866.77 852.24 857.46 14.8M
2021-02-18 851.40 858.81 837.36 851.92 17.6M
2021-02-17 856.78 859.39 835.90 855.44 17.3M
2021-02-16 843.49 873.65 843.49 869.80 26.0M
2021-02-12 855.21 857.82 839.39 842.63 15.8M
2021-02-11 848.00 857.77 835.82 857.71 38.4M
2021-02-10 819.80 833.12 803.45 821.23 29.0M
2021-02-09 830.54 837.78 821.93 825.16 22.7M
2021-02-08 841.71 843.47 818.37 834.39 32.5M
2021-02-05 864.73 864.73 831.81 844.17 56.6M
2021-02-04 815.52 817.48 796.69 814.55 34.2M
2021-02-03 792.57 810.44 777.01 805.19 28.0M
2021-02-02 774.83 783.12 765.49 780.17 20.5M
2021-02-01 744.11 760.86 740.86 758.92 20.3M
2021-01-29 744.81 748.38 724.96 737.92 20.8M
2021-01-28 747.58 755.51 737.68 747.95 21.4M
2021-01-27 734.51 761.16 717.53 731.78 29.6M
2021-01-26 779.57 780.65 754.42 759.60 23.6M
2021-01-25 776.30 782.82 741.72 774.95 20.3M
2021-01-22 770.99 781.51 768.66 770.37 16.0M
2021-01-21 778.49 781.17 766.47 773.90 15.9M
2021-01-20 768.69 772.14 753.72 768.67 13.0M
2021-01-19 769.90 770.94 753.05 761.42 15.0M
2021-01-15 762.48 764.98 747.98 755.54 16.1M
2021-01-14 771.33 791.58 758.04 762.28 21.5M
2021-01-13 788.21 793.03 765.99 766.14 15.9M
2021-01-12 761.82 783.10 761.82 782.96 15.2M
2021-01-11 752.90 770.19 745.79 762.73 14.2M
2021-01-08 766.06 773.77 745.07 763.42 17.1M
2021-01-07 744.23 761.46 744.23 759.57 19.4M
2021-01-06 719.05 749.70 717.35 740.28 20.8M
2021-01-05 719.88 733.83 719.88 728.60 12.6M
2021-01-04 718.92 734.47 703.72 722.76 20.9M