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
2023-12-29 539.70 541.58 532.34 534.37 13.5M
2023-12-28 541.55 543.59 539.18 540.58 10.4M
2023-12-27 541.65 544.89 540.27 542.40 12.1M
2023-12-26 541.36 542.54 535.34 541.25 12.1M
2023-12-22 546.96 547.78 537.35 539.84 19.6M
2023-12-21 548.41 551.34 543.39 548.81 19.3M
2023-12-20 553.88 556.17 542.03 542.58 22.6M
2023-12-19 547.43 554.85 547.09 554.74 21.4M
2023-12-18 544.19 548.06 543.00 545.68 22.7M
2023-12-15 547.62 548.81 541.08 543.93 44.2M
2023-12-14 535.73 545.38 535.73 545.09 44.1M
2023-12-13 519.32 531.47 515.75 529.74 29.5M
2023-12-12 518.10 521.36 511.85 518.69 27.4M
2023-12-11 513.48 521.94 511.52 518.01 28.3M
2023-12-08 500.62 509.76 499.31 509.44 29.2M
2023-12-07 499.25 501.51 496.35 499.93 20.9M
2023-12-06 500.29 506.15 497.68 497.94 27.7M
2023-12-05 500.04 501.17 493.30 496.79 19.3M
2023-12-04 503.81 506.44 497.62 502.47 30.0M
2023-12-01 500.74 511.96 496.77 510.60 32.1M
2023-11-30 498.22 505.55 495.56 501.06 62.3M
2023-11-29 492.73 500.52 492.73 496.55 26.9M
2023-11-28 485.76 489.91 484.37 487.10 19.6M
2023-11-27 480.83 492.84 480.83 487.20 23.0M
2023-11-24 481.06 483.04 479.60 482.83 8.1M
2023-11-22 478.74 482.95 477.48 480.96 18.2M
2023-11-21 480.54 480.90 473.86 475.49 21.1M
2023-11-20 475.94 486.48 475.70 482.80 22.3M
2023-11-17 472.88 477.02 467.56 476.82 24.3M
2023-11-16 479.63 480.50 471.48 471.73 23.4M
2023-11-15 481.66 486.01 477.78 480.72 29.4M
2023-11-14 469.41 481.92 469.41 479.99 33.1M
2023-11-13 459.79 462.32 452.33 459.46 32.1M
2023-11-10 452.55 464.65 445.72 460.46 64.5M
2023-11-09 504.99 506.07 491.59 493.43 29.4M
2023-11-08 498.98 502.22 496.85 501.63 21.8M
2023-11-07 501.01 505.56 495.88 499.12 26.1M
2023-11-06 506.87 507.81 494.95 499.18 23.8M
2023-11-03 496.81 509.92 496.81 506.06 31.1M
2023-11-02 486.45 493.37 484.95 491.79 37.3M
2023-11-01 471.54 474.31 462.73 471.16 44.2M
2023-10-31 466.87 473.97 458.55 472.97 95.2M
2023-10-30 447.31 453.31 443.97 451.39 42.5M
2023-10-27 445.83 450.45 443.24 444.01 24.4M
2023-10-26 457.28 457.83 439.17 442.65 39.8M
2023-10-25 475.52 476.65 461.53 462.57 27.2M
2023-10-24 480.48 483.88 475.59 481.41 23.0M
2023-10-23 473.52 480.42 467.03 474.58 31.8M
2023-10-20 480.53 481.47 469.52 472.17 32.3M
2023-10-19 488.95 493.54 479.96 481.40 22.4M
2023-10-18 499.18 500.56 486.05 487.40 22.1M
2023-10-17 500.73 508.40 500.41 503.51 23.6M
2023-10-16 488.54 504.72 486.95 503.41 22.2M
2023-10-13 513.31 513.31 493.23 494.24 22.6M
2023-10-12 518.97 518.97 509.53 512.01 21.7M
2023-10-11 519.47 521.25 511.27 514.97 17.7M
2023-10-10 513.73 521.24 513.07 517.07 22.2M
2023-10-09 501.43 514.34 500.53 511.47 19.6M
2023-10-06 481.91 508.29 481.88 504.87 28.8M
2023-10-05 488.08 489.78 481.05 486.27 25.4M
2023-10-04 478.56 489.53 478.56 488.46 20.6M
2023-10-03 482.99 489.25 474.08 476.55 19.2M
2023-10-02 487.52 492.24 484.44 487.34 19.6M
2023-09-29 491.13 492.72 486.15 488.67 22.6M
2023-09-28 479.47 489.26 477.65 485.60 19.3M
2023-09-27 473.50 480.95 473.16 476.57 20.2M
2023-09-26 473.91 476.13 471.17 471.68 20.3M
2023-09-25 479.20 482.13 474.50 476.88 19.1M
2023-09-22 484.16 486.77 480.60 481.34 22.4M
2023-09-21 487.58 489.77 479.82 480.66 28.6M
2023-09-20 500.11 502.60 491.13 491.33 55.5M
2023-09-19 496.66 500.06 487.69 494.97 48.4M
2023-09-18 505.02 505.61 497.25 498.64 25.3M
2023-09-15 516.10 516.10 504.49 507.87 39.5M
2023-09-14 517.97 519.50 510.93 516.25 27.0M
2023-09-13 527.81 528.43 514.53 515.32 27.4M
2023-09-12 526.12 532.94 525.35 527.77 16.3M
2023-09-11 524.29 531.76 523.72 529.86 16.4M
2023-09-08 526.02 530.68 519.42 520.57 16.0M
2023-09-07 518.38 526.22 517.04 525.16 17.6M
2023-09-06 522.92 524.35 517.43 523.30 22.1M
2023-09-05 511.84 523.33 510.08 521.13 22.1M
2023-09-01 518.46 522.04 512.74 515.49 18.3M
2023-08-31 514.27 517.81 512.65 515.26 25.9M
2023-08-30 511.02 516.94 509.32 515.41 18.4M
2023-08-29 501.50 512.29 500.92 511.36 18.0M
2023-08-28 503.90 506.44 500.23 502.60 14.1M
2023-08-25 496.65 501.43 490.62 499.94 18.1M
2023-08-24 509.20 511.93 494.43 494.98 15.9M
2023-08-23 497.04 509.55 496.80 507.65 18.3M
2023-08-22 494.78 497.41 492.70 495.59 20.2M
2023-08-21 489.46 495.46 487.36 493.93 22.5M
2023-08-18 479.68 489.71 475.61 487.64 22.6M
2023-08-17 490.20 493.76 482.89 483.95 28.9M
2023-08-16 489.36 491.86 486.00 488.61 27.0M
2023-08-15 494.74 494.74 489.82 491.10 16.6M
2023-08-14 492.74 497.99 491.90 497.93 21.0M
2023-08-11 497.91 499.24 493.04 495.76 22.0M
2023-08-10 509.88 519.24 500.14 502.49 28.9M
2023-08-09 527.12 527.12 513.74 514.23 25.7M
2023-08-08 529.77 529.77 521.68 528.39 26.8M
2023-08-07 531.84 534.83 527.96 534.32 23.8M
2023-08-04 530.95 539.52 524.66 529.72 32.0M
2023-08-03 535.74 541.76 529.70 530.20 37.2M
2023-08-02 545.92 548.57 536.43 539.60 52.6M
2023-08-01 558.62 558.62 548.39 553.75 70.1M
2023-07-31 564.61 573.08 563.96 571.07 40.7M
2023-07-28 554.43 564.39 552.15 562.64 26.4M
2023-07-27 553.72 559.09 539.98 542.34 28.6M
2023-07-26 533.62 543.86 532.58 543.15 23.0M
2023-07-25 537.95 540.23 534.72 535.24 27.7M
2023-07-24 542.63 542.63 534.23 537.01 29.7M
2023-07-21 557.76 559.50 545.44 546.04 51.8M
2023-07-20 577.15 578.28 563.91 566.02 31.0M
2023-07-19 587.30 594.47 578.45 583.33 39.9M
2023-07-18 610.13 611.77 597.16 605.45 36.6M
2023-07-17 587.76 609.40 586.91 605.98 29.0M
2023-07-14 590.09 598.34 589.50 590.01 44.9M
2023-07-13 588.17 597.14 587.99 588.67 27.5M
2023-07-12 580.16 581.89 574.44 578.51 22.0M
2023-07-11 547.08 575.10 547.08 573.71 23.4M
2023-07-10 540.84 544.48 539.21 544.44 15.7M
2023-07-07 538.85 548.11 538.71 542.79 16.1M
2023-07-06 543.35 544.46 534.90 538.83 21.8M
2023-07-05 548.79 551.01 544.19 549.29 23.3M
2023-07-03 549.15 553.74 547.74 552.96 11.4M
2023-06-30 554.97 556.40 549.29 550.07 24.0M
2023-06-29 556.90 559.45 549.46 550.30 24.9M
2023-06-28 548.54 561.54 548.54 558.25 31.2M
2023-06-27 540.92 550.85 539.29 546.95 22.8M
2023-06-26 536.87 546.01 536.02 537.09 24.3M
2023-06-23 536.69 541.80 536.03 538.63 43.8M
2023-06-22 536.45 544.31 534.82 543.73 27.7M
2023-06-21 539.24 543.24 535.75 538.46 26.7M
2023-06-20 543.18 547.50 535.10 540.34 24.3M
2023-06-16 549.71 550.98 543.15 546.58 82.9M
2023-06-15 541.54 553.19 541.44 551.79 20.0M
2023-06-14 548.96 552.29 540.37 545.18 22.1M
2023-06-13 541.21 549.18 539.42 548.86 22.9M
2023-06-12 534.65 539.50 531.61 539.20 17.7M
2023-06-09 535.48 538.91 530.99 533.50 21.6M
2023-06-08 531.42 537.45 529.23 533.72 19.9M
2023-06-07 537.40 543.39 534.02 534.02 26.9M
2023-06-06 528.16 537.18 525.59 533.32 30.5M
2023-06-05 522.27 532.65 520.54 529.00 29.6M
2023-06-02 525.72 538.23 524.98 525.56 34.2M
2023-06-01 506.14 519.64 504.93 517.98 31.4M
2023-05-31 509.22 512.60 500.35 506.10 34.5M
2023-05-30 507.30 513.42 505.26 512.70 21.2M
2023-05-26 496.01 504.34 495.70 502.03 18.9M
2023-05-25 503.61 504.44 492.62 494.33 23.0M
2023-05-24 499.40 504.29 495.82 500.91 24.2M
2023-05-23 506.04 514.53 504.21 504.25 35.8M
2023-05-22 502.54 513.33 500.67 509.24 27.7M
2023-05-19 504.05 504.83 498.67 501.23 22.0M
2023-05-18 492.67 503.38 492.11 503.08 25.9M
2023-05-17 482.97 491.39 479.99 490.47 21.5M
2023-05-16 476.53 483.21 476.07 480.80 27.7M
2023-05-15 474.30 480.05 469.76 479.69 26.5M
2023-05-12 477.57 480.42 468.90 474.28 29.5M
2023-05-11 485.97 487.16 467.07 478.20 38.7M
2023-05-10 482.12 484.16 474.10 478.48 32.6M
2023-05-09 476.41 478.71 474.16 475.53 23.0M
2023-05-08 469.31 481.28 465.71 479.56 24.3M
2023-05-05 461.67 468.12 461.20 467.36 25.8M
2023-05-04 460.95 464.51 456.16 457.56 29.7M
2023-05-03 474.63 477.06 462.04 462.50 37.4M
2023-05-02 479.03 479.29 466.79 472.33 40.6M
2023-05-01 481.33 484.82 475.91 477.87 36.3M
2023-04-28 492.39 492.39 476.14 482.36 81.9M
2023-04-27 488.58 496.08 482.40 494.92 37.9M
2023-04-26 494.07 497.16 483.51 484.49 26.2M
2023-04-25 496.25 497.91 490.52 490.90 24.8M
2023-04-24 500.68 504.32 494.71 498.22 17.2M
2023-04-21 497.68 500.60 494.71 500.50 31.0M
2023-04-20 492.59 504.26 492.55 497.82 21.3M
2023-04-19 502.28 503.66 498.80 499.72 20.2M
2023-04-18 511.81 514.17 506.15 507.73 23.8M
2023-04-17 502.36 506.89 500.64 506.50 18.1M
2023-04-14 501.71 507.01 498.48 503.29 16.4M
2023-04-13 502.17 505.81 501.42 504.78 16.6M
2023-04-12 506.57 509.34 495.85 496.38 16.4M
2023-04-11 500.94 505.10 498.60 502.36 16.6M
2023-04-10 494.02 500.94 493.27 500.66 15.7M
2023-04-06 489.47 499.71 485.08 499.64 23.5M
2023-04-05 497.51 497.75 485.53 491.09 22.8M
2023-04-04 506.28 509.27 500.30 502.59 22.3M
2023-04-03 499.97 504.11 495.83 503.13 21.0M
2023-03-31 493.35 502.45 492.21 501.05 19.1M
2023-03-30 492.38 494.80 488.69 491.32 20.7M
2023-03-29 482.94 486.53 478.52 485.37 21.2M
2023-03-28 485.28 486.05 478.30 478.41 20.3M
2023-03-27 493.18 497.49 484.77 487.45 28.2M
2023-03-24 481.48 485.21 476.27 484.78 17.8M
2023-03-23 483.03 497.70 480.09 486.04 21.2M
2023-03-22 487.87 492.83 476.89 477.16 20.4M
2023-03-21 478.43 487.86 478.43 486.75 19.6M
2023-03-20 469.23 476.96 466.72 473.63 21.4M
2023-03-17 469.39 474.11 465.31 471.80 40.3M
2023-03-16 452.78 474.70 451.18 474.17 29.4M
2023-03-15 450.29 455.46 444.54 453.65 29.9M
2023-03-14 456.89 462.85 454.49 459.90 34.3M
2023-03-13 441.51 452.11 431.63 445.32 37.7M
2023-03-10 461.08 461.52 444.57 448.84 33.1M
2023-03-09 473.31 481.15 461.59 463.17 24.9M
2023-03-08 479.73 483.34 474.11 477.80 21.6M
2023-03-07 483.36 490.69 480.76 480.99 19.5M
2023-03-06 486.06 492.40 481.74 482.68 21.2M
2023-03-03 478.21 486.30 476.42 483.40 28.3M
2023-03-02 465.47 475.61 464.82 475.55 26.4M
2023-03-01 469.98 473.66 468.52 470.32 21.5M
2023-02-28 470.18 477.66 470.18 470.82 30.0M
2023-02-27 475.10 476.48 468.35 470.34 21.4M
2023-02-24 469.75 474.86 468.75 472.37 20.9M
2023-02-23 482.57 484.70 473.25 480.22 23.6M
2023-02-22 477.43 483.81 475.10 478.86 23.6M
2023-02-21 480.62 488.76 474.21 476.28 24.3M
2023-02-17 494.67 501.57 487.88 490.61 24.7M
2023-02-16 504.57 509.01 498.71 499.56 28.4M
2023-02-15 486.45 513.89 484.22 513.85 60.1M
2023-02-14 458.13 469.58 455.98 465.49 24.9M
2023-02-13 458.93 463.91 455.12 461.36 28.1M
2023-02-10 462.05 464.16 454.09 457.49 28.6M
2023-02-09 482.99 483.07 464.48 465.71 32.8M
2023-02-08 486.48 490.64 476.81 477.53 37.1M
2023-02-07 482.66 487.92 473.00 485.08 67.2M
2023-02-06 486.34 491.85 484.11 487.75 39.5M
2023-02-03 495.75 502.86 488.02 489.19 29.8M
2023-02-02 489.45 506.59 488.42 506.41 47.6M
2023-02-01 463.44 475.27 457.81 473.49 33.1M
2023-01-31 456.17 464.12 455.70 464.05 26.6M
2023-01-30 459.62 462.22 453.22 454.84 17.9M
2023-01-27 458.01 469.19 457.34 465.54 21.1M
2023-01-26 461.06 464.70 454.69 459.54 21.5M
2023-01-25 444.12 455.59 440.46 455.42 21.3M
2023-01-24 449.50 453.89 445.79 452.00 21.9M
2023-01-23 445.57 454.66 440.59 452.43 22.6M
2023-01-20 437.43 445.41 434.77 444.45 25.9M
2023-01-19 434.52 440.31 434.51 436.87 20.4M
2023-01-18 451.30 451.32 438.74 440.56 20.4M
2023-01-17 447.66 448.86 442.84 447.66 21.6M
2023-01-13 439.94 449.57 439.18 448.53 20.0M
2023-01-12 453.26 453.26 442.26 446.60 24.2M
2023-01-11 442.86 452.40 440.60 452.26 32.0M
2023-01-10 431.63 440.80 431.63 440.66 24.0M
2023-01-09 432.42 439.42 431.00 435.03 26.3M
2023-01-06 427.73 430.33 419.90 428.42 24.0M
2023-01-05 429.65 429.65 420.87 425.21 23.9M
2023-01-04 427.13 431.88 422.79 431.39 27.1M
2023-01-03 438.22 441.53 423.55 425.73 29.0M