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
2022-12-30 424.39 431.68 423.61 431.59 15.3M
2022-12-29 422.39 433.88 421.11 432.05 14.5M
2022-12-28 421.73 425.69 416.28 417.77 16.6M
2022-12-27 425.96 427.16 417.99 423.81 16.7M
2022-12-23 424.57 429.82 421.43 429.43 14.1M
2022-12-22 426.41 427.39 416.79 426.87 22.1M
2022-12-21 430.83 437.74 426.28 433.59 19.7M
2022-12-20 414.58 429.02 414.14 428.08 18.5M
2022-12-19 428.25 429.33 416.72 417.94 22.8M
2022-12-16 431.08 435.39 424.85 429.03 32.2M
2022-12-15 444.29 445.27 432.36 434.14 29.0M
2022-12-14 458.27 465.84 452.46 456.24 30.7M
2022-12-13 459.06 467.78 449.99 459.27 56.7M
2022-12-12 424.18 437.52 422.39 436.05 24.5M
2022-12-09 422.32 429.28 418.92 423.75 17.8M
2022-12-08 424.00 430.46 418.88 422.99 21.8M
2022-12-07 420.70 423.71 416.18 420.91 24.0M
2022-12-06 439.90 439.90 418.55 421.54 23.7M
2022-12-05 450.40 454.53 435.54 438.13 20.7M
2022-12-02 444.96 457.95 444.65 455.36 22.1M
2022-12-01 450.80 456.31 447.90 453.72 23.4M
2022-11-30 432.01 453.07 430.65 452.91 29.5M
2022-11-29 438.05 440.72 433.04 434.04 17.6M
2022-11-28 436.99 440.28 434.00 435.56 15.8M
2022-11-25 439.41 443.10 437.89 442.36 7.4M
2022-11-23 435.50 444.71 433.92 441.50 13.5M
2022-11-22 426.70 435.10 422.70 434.35 19.1M
2022-11-21 429.12 433.14 424.98 427.71 19.8M
2022-11-18 441.73 441.97 429.70 433.62 20.5M
2022-11-17 427.41 434.74 421.39 432.30 32.1M
2022-11-16 450.85 455.39 428.53 439.79 58.4M
2022-11-15 446.86 463.60 445.39 457.98 39.7M
2022-11-14 435.00 442.79 430.89 433.56 29.3M
2022-11-11 424.97 441.76 421.73 438.93 32.0M
2022-11-10 411.13 425.24 410.41 423.06 39.0M
2022-11-09 411.76 411.76 384.48 386.59 42.4M
2022-11-08 402.61 410.95 397.16 404.81 29.0M
2022-11-07 410.23 414.15 397.08 400.61 34.7M
2022-11-04 422.99 423.63 396.80 407.05 35.7M
2022-11-03 412.28 421.76 410.34 416.28 35.6M
2022-11-02 435.77 440.15 419.89 420.29 46.4M
2022-11-01 470.05 472.57 456.43 456.47 23.1M
2022-10-31 462.00 466.74 457.23 459.47 36.1M
2022-10-28 458.41 463.92 453.04 463.69 56.6M
2022-10-27 457.62 462.20 448.89 451.34 38.2M
2022-10-26 453.88 468.04 449.92 457.20 28.6M
2022-10-25 455.97 470.28 455.97 467.56 28.7M
2022-10-24 453.83 455.53 440.72 453.42 27.4M
2022-10-21 438.98 452.45 432.52 452.21 42.9M
2022-10-20 451.38 467.53 448.43 453.34 29.1M
2022-10-19 456.21 458.81 446.89 450.64 28.2M
2022-10-18 460.72 465.43 449.25 458.93 33.4M
2022-10-17 438.47 447.27 437.94 444.79 25.4M
2022-10-14 441.85 443.27 423.34 423.84 25.8M
2022-10-13 417.81 439.69 410.28 435.07 29.3M
2022-10-12 431.68 437.61 422.10 434.81 20.6M
2022-10-11 439.88 443.95 424.83 431.43 25.8M
2022-10-10 454.42 454.42 438.40 444.70 17.8M
2022-10-07 468.80 468.80 447.68 453.21 25.9M
2022-10-06 478.22 486.89 473.53 476.28 40.9M
2022-10-05 467.93 475.86 458.22 472.04 23.0M
2022-10-04 469.54 477.18 467.19 477.16 26.7M
2022-10-03 451.50 459.09 445.56 456.23 25.7M
2022-09-30 448.69 463.23 445.53 445.91 29.0M
2022-09-29 452.05 454.95 442.25 448.88 18.6M
2022-09-28 441.85 463.02 440.23 460.55 24.8M
2022-09-27 441.67 449.13 436.24 439.65 23.4M
2022-09-26 435.37 445.75 431.85 431.96 23.2M
2022-09-23 439.77 441.97 428.13 436.01 31.6M
2022-09-22 456.10 459.64 444.93 444.95 24.8M
2022-09-21 466.12 475.85 457.85 458.23 22.6M
2022-09-20 471.97 473.33 460.40 461.87 22.1M
2022-09-19 462.09 476.90 461.35 475.00 23.1M
2022-09-16 475.54 475.54 461.97 466.59 38.6M
2022-09-15 473.39 486.34 473.17 480.83 26.0M
2022-09-14 477.84 478.64 465.98 476.89 24.1M
2022-09-13 476.16 484.20 475.31 477.64 24.7M
2022-09-12 489.49 495.85 487.73 495.85 21.8M
2022-09-09 476.04 489.76 476.04 489.51 34.7M
2022-09-08 457.48 472.23 453.84 468.34 22.1M
2022-09-07 451.55 464.07 450.49 463.16 27.2M
2022-09-06 448.51 448.84 440.77 445.80 22.6M
2022-09-02 462.79 463.35 447.11 448.41 17.9M
2022-09-01 462.55 464.42 448.77 456.47 20.0M
2022-08-31 476.66 477.46 465.57 467.25 29.6M
2022-08-30 478.03 478.95 462.91 467.93 14.7M
2022-08-29 468.93 475.79 468.53 472.37 18.2M
2022-08-26 490.44 491.43 474.05 475.41 20.0M
2022-08-25 473.19 491.11 473.19 490.75 34.4M
2022-08-24 472.11 474.52 465.03 470.64 19.3M
2022-08-23 474.19 482.06 472.33 474.72 14.5M
2022-08-22 483.56 483.56 471.95 473.04 15.1M
2022-08-19 496.93 496.93 487.09 490.83 15.0M
2022-08-18 498.03 503.05 492.27 500.76 11.4M
2022-08-17 500.64 504.85 496.66 498.20 18.4M
2022-08-16 503.11 510.84 499.63 507.41 20.3M
2022-08-15 499.87 507.56 498.51 504.89 22.3M
2022-08-12 501.17 503.38 495.00 501.74 13.6M
2022-08-11 501.67 509.31 492.83 495.18 20.7M
2022-08-10 494.34 499.21 490.36 495.58 28.6M
2022-08-09 482.00 484.98 475.46 479.09 23.0M
2022-08-08 483.14 494.85 483.14 485.77 25.1M
2022-08-05 473.50 484.34 472.52 480.00 21.0M
2022-08-04 477.57 483.61 476.24 481.20 19.6M
2022-08-03 467.26 479.07 467.26 477.21 27.0M
2022-08-02 475.55 476.32 461.39 464.45 60.7M
2022-08-01 438.77 447.35 432.86 444.34 31.5M
2022-07-29 436.26 441.76 431.96 441.54 22.9M
2022-07-28 432.24 439.94 425.61 439.13 17.7M
2022-07-27 424.92 436.33 423.01 435.02 26.5M
2022-07-26 427.06 427.06 413.64 415.27 26.9M
2022-07-25 430.84 431.74 423.93 429.56 20.4M
2022-07-22 441.93 444.56 427.75 430.73 33.9M
2022-07-21 453.94 458.67 446.61 451.07 19.1M
2022-07-20 451.18 462.47 449.97 457.71 28.7M
2022-07-19 435.68 445.22 430.07 444.12 22.1M
2022-07-18 429.23 437.19 427.92 428.08 26.9M
2022-07-15 419.75 427.57 416.99 426.15 49.3M
2022-07-14 404.25 407.52 400.33 403.97 21.5M
2022-07-13 402.66 416.21 399.65 413.08 14.7M
2022-07-12 413.37 421.25 411.09 413.53 22.5M
2022-07-11 420.51 422.79 412.35 414.58 19.6M
2022-07-08 425.21 433.65 421.49 426.05 17.3M
2022-07-07 418.57 426.99 417.84 425.06 21.9M
2022-07-06 422.26 428.51 412.07 416.79 22.6M
2022-07-05 398.30 422.61 392.21 422.37 24.7M
2022-07-01 400.96 409.86 399.46 408.94 17.0M
2022-06-30 407.65 409.40 395.47 402.00 33.4M
2022-06-29 416.80 416.80 404.67 413.10 36.0M
2022-06-28 428.68 432.51 413.03 414.55 18.5M
2022-06-27 439.00 439.89 424.35 427.95 33.8M
2022-06-24 420.77 435.35 420.06 434.90 49.3M
2022-06-23 406.74 418.77 406.16 416.45 26.1M
2022-06-22 400.99 415.17 400.22 407.79 25.3M
2022-06-21 405.50 414.23 403.99 405.00 25.0M
2022-06-17 389.89 400.12 386.55 398.79 36.4M
2022-06-16 402.30 403.37 384.93 387.09 26.3M
2022-06-15 398.53 419.94 397.42 414.02 26.7M
2022-06-14 396.05 401.08 391.09 394.51 20.0M
2022-06-13 413.48 413.48 395.23 397.43 35.1M
2022-06-10 438.89 438.89 420.46 425.60 23.4M
2022-06-09 458.53 459.78 445.34 445.39 18.2M
2022-06-08 462.90 468.52 459.63 461.54 16.1M
2022-06-07 457.09 464.67 455.11 463.14 18.5M
2022-06-06 463.40 466.02 457.57 462.97 18.6M
2022-06-03 462.24 467.69 456.73 458.37 19.0M
2022-06-02 456.64 472.70 456.64 470.82 25.8M
2022-06-01 468.45 474.41 453.78 459.20 23.1M
2022-05-31 474.12 474.23 461.63 466.65 45.7M
2022-05-27 456.61 474.30 456.61 473.80 28.4M
2022-05-26 442.39 456.19 441.79 453.16 27.5M
2022-05-25 419.34 446.26 417.80 442.76 35.3M
2022-05-24 447.82 447.82 405.57 419.72 85.3M
2022-05-23 478.01 479.29 468.49 475.21 23.9M
2022-05-20 482.49 486.20 463.42 475.80 24.8M
2022-05-19 477.88 489.56 465.58 478.53 40.9M
2022-05-18 493.78 497.67 479.47 481.93 20.5M
2022-05-17 495.26 501.82 485.34 501.73 20.7M
2022-05-16 487.71 492.98 481.60 484.61 22.2M
2022-05-13 472.54 490.38 472.54 489.64 20.7M
2022-05-12 454.12 472.10 450.19 467.48 27.3M
2022-05-11 472.38 484.38 456.96 458.43 21.8M
2022-05-10 490.98 497.95 463.58 475.21 23.3M
2022-05-09 496.45 501.25 482.95 485.12 24.7M
2022-05-06 511.46 517.38 494.04 506.79 24.3M
2022-05-05 536.98 537.85 507.89 516.92 24.0M
2022-05-04 523.60 546.67 513.16 545.42 26.7M
2022-05-03 510.68 526.95 507.49 523.92 23.9M
2022-05-02 498.16 511.82 492.50 511.68 28.3M
2022-04-29 512.35 519.83 496.52 497.01 22.7M
2022-04-28 502.67 518.55 498.41 515.48 38.6M
2022-04-27 500.94 510.36 494.43 498.16 33.3M
2022-04-26 514.56 515.25 501.86 502.00 21.9M
2022-04-25 512.00 519.67 507.65 519.57 20.9M
2022-04-22 528.84 531.11 512.64 513.72 21.1M
2022-04-21 556.20 558.91 525.67 528.65 24.3M
2022-04-20 563.75 566.92 552.31 552.39 26.1M
2022-04-19 534.40 555.73 532.33 554.27 17.0M
2022-04-18 538.81 539.55 527.80 534.60 20.2M
2022-04-14 550.46 552.56 539.12 539.12 16.9M
2022-04-13 538.37 549.25 536.82 547.69 13.9M
2022-04-12 541.38 553.09 535.01 536.71 14.8M
2022-04-11 539.95 549.67 533.84 540.64 14.9M
2022-04-08 547.90 556.36 543.05 545.66 16.1M
2022-04-07 555.02 559.95 537.13 549.68 21.1M
2022-04-06 566.01 567.88 551.83 557.59 21.2M
2022-04-05 591.02 591.02 572.93 574.21 15.5M
2022-04-04 580.60 592.24 579.18 590.38 23.9M
2022-04-01 581.55 586.74 573.29 577.79 15.6M
2022-03-31 588.49 590.41 579.11 579.26 19.0M
2022-03-30 596.14 600.19 584.52 587.20 14.7M
2022-03-29 585.92 599.86 585.92 598.12 21.4M
2022-03-28 577.82 584.62 572.79 584.62 13.7M
2022-03-25 588.09 588.65 575.29 579.90 13.5M
2022-03-24 580.23 587.39 573.35 587.38 13.7M
2022-03-23 580.37 590.92 577.35 577.86 16.4M
2022-03-22 578.48 590.91 577.77 586.81 17.1M
2022-03-21 586.56 588.11 566.40 575.10 21.7M
2022-03-18 578.19 591.60 575.37 587.14 40.1M
2022-03-17 563.52 579.05 563.52 578.08 19.6M
2022-03-16 544.16 572.33 544.16 572.14 27.3M
2022-03-15 525.01 539.93 525.01 539.27 19.2M
2022-03-14 519.93 534.38 516.90 523.01 26.5M
2022-03-11 540.15 544.44 520.10 520.34 17.7M
2022-03-10 534.09 541.85 527.52 536.38 18.5M
2022-03-09 527.19 550.08 527.19 546.07 19.6M
2022-03-08 515.19 530.37 502.75 517.02 23.9M
2022-03-07 547.06 549.52 513.05 513.17 21.5M
2022-03-04 560.82 563.88 544.09 547.85 20.8M
2022-03-03 578.59 580.59 560.02 564.91 18.9M
2022-03-02 578.06 581.00 568.83 578.79 15.3M
2022-03-01 580.59 584.39 568.89 574.67 20.7M
2022-02-28 577.53 592.22 573.63 582.81 24.7M
2022-02-25 571.43 585.63 566.77 585.45 21.0M
2022-02-24 527.64 570.69 522.09 569.16 25.3M
2022-02-23 558.49 562.33 542.82 543.10 20.6M
2022-02-22 556.66 567.92 552.90 556.91 21.3M
2022-02-18 564.78 571.55 553.56 559.20 20.0M
2022-02-17 577.97 579.21 563.21 566.03 19.7M
2022-02-16 566.04 587.73 566.04 584.85 25.2M
2022-02-15 577.81 593.17 577.81 591.49 22.9M
2022-02-14 574.26 581.65 564.78 569.88 24.4M
2022-02-11 585.01 599.22 568.70 573.95 41.5M
2022-02-10 605.08 610.58 580.87 583.73 46.5M
2022-02-09 581.47 608.51 581.47 607.37 39.6M
2022-02-08 561.66 574.06 558.15 572.77 21.0M
2022-02-07 563.33 575.27 560.83 562.66 30.0M
2022-02-04 547.45 568.77 543.43 563.41 54.1M
2022-02-03 549.04 556.64 540.81 543.98 37.1M
2022-02-02 583.60 584.74 559.88 565.05 25.0M
2022-02-01 573.18 583.70 564.21 582.69 17.7M
2022-01-31 542.80 572.71 542.80 572.52 28.3M
2022-01-28 530.60 544.96 524.40 544.96 31.0M
2022-01-27 544.62 549.70 527.18 529.57 23.5M
2022-01-26 558.79 562.83 536.52 540.93 31.3M
2022-01-25 563.21 563.21 544.77 550.60 28.4M
2022-01-24 541.44 572.64 528.36 571.50 32.3M
2022-01-21 569.30 569.30 549.70 552.55 25.2M
2022-01-20 582.55 596.22 572.39 573.55 18.3M
2022-01-19 585.71 592.48 578.35 578.41 14.9M
2022-01-18 591.16 593.87 583.30 584.29 16.6M
2022-01-14 598.08 604.73 590.98 601.43 15.1M
2022-01-13 615.70 616.89 603.61 604.81 15.7M
2022-01-12 616.85 627.07 608.42 613.86 18.1M
2022-01-11 602.42 616.70 601.44 616.48 18.2M
2022-01-10 590.36 601.26 580.66 600.43 22.1M
2022-01-07 604.43 613.97 598.18 598.79 17.3M
2022-01-06 596.16 612.09 592.68 605.24 21.4M
2022-01-05 616.80 621.14 599.23 600.13 25.1M
2022-01-04 631.55 632.55 608.56 618.28 34.9M
2022-01-03 645.92 647.93 632.90 636.93 16.1M