DJ Personal & Household Goods

DJUSNG
🏛️ usa →
1,042.88
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 1,069.55 1,075.13 1,067.61 1,072.37 116.4M
2021-12-30 1,073.67 1,077.00 1,069.31 1,069.98 115.5M
2021-12-29 1,066.66 1,075.60 1,066.56 1,073.23 114.6M
2021-12-28 1,063.00 1,069.72 1,063.00 1,065.25 120.4M
2021-12-27 1,052.72 1,062.77 1,052.72 1,062.68 126.3M
2021-12-23 1,047.69 1,054.24 1,047.69 1,051.87 133.5M
2021-12-22 1,042.01 1,048.60 1,041.42 1,047.92 144.6M
2021-12-21 1,039.65 1,045.22 1,037.67 1,043.40 165.3M
2021-12-20 1,036.81 1,036.81 1,021.79 1,027.78 196.4M
2021-12-17 1,053.41 1,053.41 1,037.37 1,038.34 380.6M
2021-12-16 1,051.76 1,057.71 1,051.14 1,054.35 193.2M
2021-12-15 1,044.37 1,052.71 1,039.97 1,052.46 204.3M
2021-12-14 1,045.70 1,048.49 1,041.10 1,045.18 187.8M
2021-12-13 1,046.80 1,052.13 1,039.70 1,047.86 173.3M
2021-12-10 1,041.37 1,047.19 1,040.73 1,046.84 148.4M
2021-12-09 1,044.41 1,048.16 1,039.56 1,039.59 144.1M
2021-12-08 1,042.58 1,046.61 1,040.42 1,045.83 175.7M
2021-12-07 1,037.61 1,049.56 1,037.61 1,042.19 155.7M
2021-12-06 1,024.08 1,037.59 1,024.08 1,035.55 183.5M
2021-12-03 1,018.54 1,025.94 1,011.74 1,023.24 198.9M
2021-12-02 1,003.27 1,020.66 1,003.27 1,016.93 181.8M
2021-12-01 1,007.61 1,024.69 1,000.94 1,001.01 199.3M
2021-11-30 1,023.60 1,023.60 1,002.91 1,003.44 259.8M
2021-11-29 1,025.60 1,031.56 1,021.98 1,026.32 158.3M
2021-11-26 1,036.50 1,036.50 1,021.84 1,023.94 125.0M
2021-11-24 1,040.88 1,040.88 1,030.27 1,038.66 150.4M
2021-11-23 1,039.63 1,042.32 1,035.32 1,041.53 179.0M
2021-11-22 1,043.87 1,050.29 1,040.53 1,040.64 231.1M
2021-11-19 1,046.33 1,053.56 1,043.60 1,043.70 192.7M
2021-11-18 1,050.40 1,051.12 1,040.98 1,043.50 243.9M
2021-11-17 1,052.70 1,052.79 1,048.52 1,050.25 213.2M
2021-11-16 1,052.38 1,062.00 1,052.38 1,053.48 268.7M
2021-11-15 1,049.77 1,054.34 1,049.77 1,051.71 148.2M
2021-11-12 1,043.28 1,052.46 1,043.28 1,049.81 155.0M
2021-11-11 1,040.73 1,044.42 1,040.19 1,042.73 180.3M
2021-11-10 1,043.49 1,048.07 1,037.92 1,040.05 229.7M
2021-11-09 1,040.38 1,045.98 1,038.04 1,045.73 268.8M
2021-11-08 1,047.52 1,047.52 1,034.17 1,037.71 241.8M
2021-11-05 1,042.95 1,049.63 1,042.95 1,046.98 231.5M
2021-11-04 1,040.24 1,047.52 1,040.24 1,045.60 160.1M
2021-11-03 1,029.12 1,042.46 1,027.76 1,042.22 219.4M
2021-11-02 1,030.71 1,036.13 1,026.67 1,034.21 179.7M
2021-11-01 1,028.94 1,034.52 1,028.94 1,030.34 146.1M
2021-10-29 1,026.57 1,030.38 1,023.62 1,028.11 159.4M
2021-10-28 1,018.60 1,026.69 1,017.99 1,026.63 147.5M
2021-10-27 1,032.50 1,032.91 1,019.83 1,019.99 131.7M
2021-10-26 1,029.87 1,034.79 1,029.03 1,031.60 152.4M
2021-10-25 1,026.40 1,031.07 1,020.37 1,028.86 143.1M
2021-10-22 1,021.44 1,029.86 1,021.44 1,026.18 137.9M
2021-10-21 1,014.95 1,022.48 1,014.70 1,021.55 144.6M
2021-10-20 1,010.68 1,017.80 1,010.35 1,014.84 120.0M
2021-10-19 1,016.02 1,016.02 1,006.11 1,009.44 127.1M
2021-10-18 1,014.63 1,016.52 1,005.71 1,016.04 109.6M
2021-10-15 1,018.94 1,022.50 1,015.42 1,017.15 110.2M
2021-10-14 1,006.50 1,018.69 1,006.50 1,016.96 122.6M
2021-10-13 996.23 1,005.81 992.99 1,003.90 123.7M
2021-10-12 991.80 1,000.15 991.80 995.00 121.8M
2021-10-11 996.02 999.83 990.56 990.97 105.7M
2021-10-08 1,000.64 1,001.80 994.83 996.07 120.3M
2021-10-07 992.65 1,008.39 992.65 1,000.21 143.3M
2021-10-06 984.86 990.77 978.98 990.13 151.0M
2021-10-05 985.70 995.09 984.81 987.80 164.0M
2021-10-04 988.40 992.78 978.48 984.21 148.5M
2021-10-01 983.06 994.10 976.23 989.17 158.8M
2021-09-30 1,005.42 1,007.96 981.90 982.01 206.2M
2021-09-29 999.67 1,010.26 999.67 1,005.06 136.3M
2021-09-28 1,012.02 1,012.02 995.37 998.49 152.7M
2021-09-27 1,015.75 1,018.49 1,011.48 1,013.04 137.8M
2021-09-24 1,025.65 1,025.65 1,013.37 1,016.39 169.7M
2021-09-23 1,020.58 1,031.69 1,020.58 1,026.92 135.3M
2021-09-22 1,016.61 1,023.60 1,015.34 1,018.30 157.2M
2021-09-21 1,016.88 1,023.68 1,012.74 1,012.81 142.9M
2021-09-20 1,031.84 1,031.84 1,006.10 1,016.11 166.0M
2021-09-17 1,036.14 1,041.52 1,030.95 1,032.29 219.8M
2021-09-16 1,039.14 1,041.99 1,032.73 1,036.09 115.2M
2021-09-15 1,039.49 1,041.37 1,032.65 1,039.65 150.9M
2021-09-14 1,047.38 1,048.58 1,038.07 1,039.92 145.0M
2021-09-13 1,052.93 1,055.80 1,044.94 1,048.08 154.0M
2021-09-10 1,051.77 1,060.51 1,049.99 1,051.80 199.0M
2021-09-09 1,049.23 1,054.76 1,047.14 1,048.80 188.6M
2021-09-08 1,047.42 1,048.55 1,041.58 1,046.17 183.6M
2021-09-07 1,060.05 1,060.05 1,050.39 1,050.49 136.5M
2021-09-03 1,061.85 1,061.85 1,057.23 1,060.07 97.9M
2021-09-02 1,062.19 1,065.74 1,060.31 1,062.71 111.2M
2021-09-01 1,057.17 1,063.55 1,057.00 1,061.17 121.0M
2021-08-31 1,060.40 1,060.58 1,054.20 1,055.29 148.2M
2021-08-30 1,058.12 1,061.75 1,056.78 1,060.42 114.5M
2021-08-27 1,053.31 1,061.40 1,052.24 1,058.48 139.2M
2021-08-26 1,059.95 1,060.32 1,051.80 1,053.33 142.4M
2021-08-25 1,059.38 1,061.46 1,056.80 1,059.92 103.1M
2021-08-24 1,057.43 1,062.36 1,055.08 1,058.92 124.6M
2021-08-23 1,056.76 1,062.19 1,056.76 1,057.66 115.7M
2021-08-20 1,051.22 1,059.01 1,050.69 1,056.18 110.9M
2021-08-19 1,046.95 1,054.41 1,041.59 1,051.05 125.8M
2021-08-18 1,059.69 1,059.69 1,049.02 1,049.49 106.8M
2021-08-17 1,069.08 1,069.08 1,054.95 1,061.45 135.7M
2021-08-16 1,066.88 1,070.77 1,061.78 1,070.77 114.4M
2021-08-13 1,063.26 1,067.89 1,060.84 1,067.42 105.7M
2021-08-12 1,063.97 1,064.96 1,059.42 1,063.06 108.3M
2021-08-11 1,059.73 1,064.95 1,058.69 1,063.80 135.4M
2021-08-10 1,053.18 1,060.78 1,051.13 1,058.26 125.4M
2021-08-09 1,053.79 1,054.78 1,050.96 1,052.47 133.1M
2021-08-06 1,059.02 1,060.82 1,052.52 1,053.05 195.6M
2021-08-05 1,056.29 1,061.39 1,054.72 1,059.24 133.5M
2021-08-04 1,061.94 1,063.95 1,055.28 1,055.38 164.6M
2021-08-03 1,056.79 1,062.88 1,053.51 1,062.34 182.9M
2021-08-02 1,059.70 1,064.60 1,057.18 1,058.02 132.6M
2021-07-30 1,056.52 1,064.55 1,056.04 1,057.77 158.8M
2021-07-29 1,047.65 1,060.21 1,047.65 1,057.90 113.5M
2021-07-28 1,052.52 1,054.43 1,045.03 1,046.39 118.5M
2021-07-27 1,056.15 1,056.15 1,046.75 1,051.41 144.2M
2021-07-26 1,055.84 1,058.17 1,052.20 1,056.97 110.6M
2021-07-23 1,040.63 1,056.54 1,039.63 1,055.73 106.1M
2021-07-22 1,037.80 1,039.38 1,030.63 1,039.36 107.9M
2021-07-21 1,038.83 1,044.69 1,037.90 1,040.73 109.2M
2021-07-20 1,030.74 1,040.00 1,025.49 1,037.02 129.1M
2021-07-19 1,034.59 1,035.97 1,022.34 1,030.51 148.9M
2021-07-16 1,040.48 1,042.89 1,036.51 1,037.84 118.5M
2021-07-15 1,039.93 1,041.52 1,034.43 1,039.76 124.4M
2021-07-14 1,036.74 1,043.31 1,036.74 1,040.85 112.2M
2021-07-13 1,042.39 1,042.99 1,036.12 1,036.68 104.2M
2021-07-12 1,042.43 1,043.42 1,038.85 1,043.08 105.0M
2021-07-09 1,038.09 1,045.75 1,038.09 1,042.26 123.5M
2021-07-08 1,042.38 1,042.38 1,029.38 1,035.67 132.4M
2021-07-07 1,039.81 1,047.00 1,039.81 1,043.92 117.8M
2021-07-06 1,043.86 1,043.86 1,032.36 1,039.54 126.5M
2021-07-02 1,041.03 1,045.76 1,041.03 1,044.02 106.1M
2021-07-01 1,034.55 1,041.49 1,034.55 1,040.40 136.0M
2021-06-30 1,032.67 1,035.63 1,030.11 1,034.40 123.9M
2021-06-29 1,031.00 1,036.51 1,029.64 1,031.84 111.6M
2021-06-28 1,029.29 1,033.01 1,027.09 1,029.49 140.6M
2021-06-25 1,019.41 1,029.53 1,019.41 1,028.54 256.6M
2021-06-24 996.72 1,004.16 996.72 1,002.97 127.1M
2021-06-23 1,000.07 1,001.37 996.77 997.97 132.2M
2021-06-22 995.07 1,001.97 993.53 1,000.04 110.0M
2021-06-21 985.64 995.34 985.64 994.72 132.2M
2021-06-18 991.07 991.07 981.73 984.62 220.8M
2021-06-17 991.32 995.84 985.90 993.27 157.1M
2021-06-16 1,003.44 1,004.67 989.73 992.18 187.3M
2021-06-15 1,008.71 1,009.91 1,002.08 1,003.03 113.5M
2021-06-14 1,012.53 1,012.53 1,002.36 1,008.21 136.1M
2021-06-11 1,005.36 1,011.38 1,004.36 1,011.33 120.9M
2021-06-10 1,005.47 1,007.79 1,002.08 1,004.49 126.9M
2021-06-09 1,011.04 1,014.03 1,004.44 1,004.64 109.0M
2021-06-08 1,017.89 1,020.00 1,009.09 1,010.73 118.1M
2021-06-07 1,013.95 1,018.01 1,012.20 1,017.06 125.8M
2021-06-04 1,010.40 1,014.77 1,008.70 1,013.65 126.0M
2021-06-03 1,007.06 1,009.62 1,000.65 1,009.23 129.4M
2021-06-02 1,011.82 1,012.82 1,006.24 1,007.53 134.7M
2021-06-01 1,018.90 1,024.97 1,009.63 1,011.41 123.6M
2021-05-28 1,019.81 1,023.28 1,017.47 1,017.70 118.1M
2021-05-27 1,024.16 1,027.17 1,018.79 1,019.58 197.5M
2021-05-26 1,017.17 1,025.79 1,017.17 1,023.41 147.4M
2021-05-25 1,014.96 1,018.20 1,013.16 1,016.66 119.8M
2021-05-24 1,010.41 1,017.79 1,010.41 1,014.72 130.9M
2021-05-21 1,015.10 1,018.97 1,008.95 1,009.38 156.9M
2021-05-20 1,007.95 1,017.01 1,007.40 1,014.11 138.2M
2021-05-19 1,010.80 1,010.80 998.01 1,006.12 148.7M
2021-05-18 1,019.00 1,019.31 1,011.30 1,011.72 134.8M
2021-05-17 1,020.66 1,023.11 1,015.93 1,018.88 134.0M
2021-05-14 1,014.51 1,023.56 1,014.51 1,020.98 124.7M
2021-05-13 1,000.61 1,017.21 1,000.61 1,012.95 166.9M
2021-05-12 1,022.06 1,022.06 998.76 998.94 200.0M
2021-05-11 1,032.50 1,032.50 1,018.63 1,023.66 205.2M
2021-05-10 1,030.98 1,043.39 1,030.98 1,032.02 189.3M
2021-05-07 1,020.89 1,032.02 1,020.89 1,030.66 173.7M
2021-05-06 1,009.39 1,020.26 1,009.39 1,020.05 182.2M
2021-05-05 1,014.72 1,016.61 1,008.12 1,008.78 195.1M
2021-05-04 1,012.54 1,013.30 1,006.77 1,010.48 157.4M
2021-05-03 1,010.79 1,017.19 1,010.38 1,013.98 140.0M
2021-04-30 1,010.64 1,012.21 1,005.96 1,008.58 151.1M
2021-04-29 1,003.60 1,012.93 1,003.60 1,011.21 128.6M
2021-04-28 1,005.25 1,007.01 1,001.04 1,002.72 113.8M
2021-04-27 1,004.60 1,007.75 1,001.92 1,004.78 131.9M
2021-04-26 1,007.12 1,008.21 1,001.44 1,004.38 137.0M
2021-04-23 1,004.48 1,008.53 1,001.05 1,006.75 158.0M
2021-04-22 1,004.53 1,009.70 1,000.55 1,004.06 147.6M
2021-04-21 1,002.16 1,009.12 1,002.16 1,007.41 139.0M
2021-04-20 1,005.01 1,005.01 996.27 1,003.05 179.4M
2021-04-19 1,019.85 1,019.85 1,007.90 1,008.96 167.9M
2021-04-16 1,017.45 1,023.66 1,017.43 1,021.43 137.5M
2021-04-15 1,009.49 1,017.92 1,009.49 1,016.48 130.0M
2021-04-14 1,009.12 1,011.16 1,006.53 1,007.56 111.7M
2021-04-13 1,016.83 1,016.83 1,007.93 1,009.43 132.0M
2021-04-12 1,011.61 1,017.72 1,009.24 1,017.33 108.4M
2021-04-09 1,006.69 1,011.87 1,005.14 1,011.82 124.8M
2021-04-08 1,006.30 1,008.35 1,004.52 1,006.63 131.1M
2021-04-07 1,007.82 1,010.13 1,003.50 1,004.82 101.3M
2021-04-06 1,003.06 1,010.51 1,001.23 1,008.01 125.8M
2021-04-05 991.27 1,005.61 991.27 1,003.52 133.2M
2021-04-01 990.11 993.12 985.57 990.01 125.8M
2021-03-31 991.07 996.34 989.81 989.81 140.2M
2021-03-30 992.01 994.21 986.45 991.59 116.4M
2021-03-29 992.04 998.60 988.86 995.43 135.2M
2021-03-26 975.94 994.51 974.26 993.82 143.8M
2021-03-25 964.43 972.92 955.97 971.05 154.7M
2021-03-24 972.08 977.50 965.95 965.96 140.7M
2021-03-23 978.67 984.40 971.41 974.93 143.9M
2021-03-22 969.46 979.89 969.46 979.44 136.3M
2021-03-19 975.04 976.76 966.85 969.29 255.0M
2021-03-18 980.51 982.19 972.32 974.50 148.7M
2021-03-17 977.04 983.65 972.20 981.95 146.7M
2021-03-16 981.53 984.33 977.31 977.52 121.1M
2021-03-15 969.84 981.40 969.84 981.15 134.8M
2021-03-12 966.85 970.01 964.10 969.11 116.4M
2021-03-11 966.09 972.72 964.09 967.19 124.2M
2021-03-10 955.39 966.36 955.39 961.93 144.8M
2021-03-09 952.25 963.74 952.25 954.10 160.1M
2021-03-08 943.05 958.58 943.05 949.35 177.3M
2021-03-05 926.03 946.91 922.54 944.85 177.7M
2021-03-04 937.06 941.07 913.43 922.89 183.0M
2021-03-03 949.09 949.15 936.97 937.15 147.5M
2021-03-02 950.67 954.99 946.55 949.05 124.2M
2021-03-01 939.17 957.38 939.17 950.99 134.8M
2021-02-26 946.69 949.02 933.82 936.34 183.6M
2021-02-25 958.87 964.73 942.07 945.44 140.1M
2021-02-24 954.58 961.29 949.59 959.49 144.6M
2021-02-23 953.43 960.34 945.12 956.92 171.6M
2021-02-22 963.26 963.26 954.51 954.99 149.0M
2021-02-19 974.32 975.32 965.24 966.24 143.9M
2021-02-18 969.16 975.68 964.11 973.82 151.6M
2021-02-17 968.88 972.53 963.91 971.21 142.8M
2021-02-16 976.71 978.55 967.55 970.46 159.6M
2021-02-12 976.51 976.84 970.79 976.54 140.0M
2021-02-11 976.99 981.20 974.84 977.10 193.7M
2021-02-10 977.72 980.37 971.40 975.38 192.2M
2021-02-09 975.55 979.18 972.69 974.41 227.4M
2021-02-08 973.16 978.17 971.20 976.30 180.3M
2021-02-05 958.92 973.39 958.92 971.82 191.0M
2021-02-04 946.43 955.80 946.43 955.38 141.6M
2021-02-03 947.07 947.77 939.45 945.66 134.9M
2021-02-02 938.61 951.80 938.61 947.39 139.8M
2021-02-01 931.21 938.32 929.30 937.09 139.3M
2021-01-29 944.26 944.26 928.12 930.38 165.9M
2021-01-28 935.97 951.73 934.29 945.02 173.1M
2021-01-27 954.50 954.50 931.83 935.14 227.7M
2021-01-26 961.98 963.26 954.67 957.78 145.6M
2021-01-25 957.79 969.63 955.89 961.45 174.9M
2021-01-22 959.97 960.37 954.43 956.50 151.7M
2021-01-21 963.40 965.93 960.01 960.79 156.8M
2021-01-20 953.31 964.52 952.14 962.84 160.8M
2021-01-19 954.32 958.68 951.09 953.20 142.6M
2021-01-15 956.09 958.17 949.16 953.83 131.7M
2021-01-14 964.81 966.74 956.67 957.94 117.7M
2021-01-13 964.73 966.97 963.28 963.62 142.7M
2021-01-12 967.98 969.41 958.95 964.60 149.3M
2021-01-11 970.59 974.54 967.13 968.36 127.3M
2021-01-08 971.81 973.65 963.36 971.92 118.9M
2021-01-07 963.71 972.61 963.52 970.32 124.0M
2021-01-06 957.53 968.05 954.26 962.63 167.5M
2021-01-05 951.86 960.35 949.71 959.13 119.9M
2021-01-04 966.32 967.72 941.84 952.50 161.8M