DJ RE Services

DJUSES
🏛️ usa →
365.37
Last Update: 2025-09-29
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
2021-12-31 321.72 324.57 321.18 321.43 12.8M
2021-12-30 320.31 325.97 320.23 322.98 15.2M
2021-12-29 320.40 321.28 318.05 320.43 14.2M
2021-12-28 320.74 324.32 319.19 320.17 13.5M
2021-12-27 320.52 321.65 318.27 321.28 12.9M
2021-12-23 316.75 321.21 316.70 320.05 13.4M
2021-12-22 311.47 317.02 311.37 316.26 13.2M
2021-12-21 304.40 312.71 304.40 312.70 22.6M
2021-12-20 306.11 306.11 300.17 301.62 25.6M
2021-12-17 309.51 312.97 305.96 310.57 42.0M
2021-12-16 314.59 317.26 310.12 311.07 29.8M
2021-12-15 306.92 312.76 305.17 312.50 29.3M
2021-12-14 308.61 310.84 305.40 307.37 26.4M
2021-12-13 313.05 313.21 307.82 311.68 23.3M
2021-12-10 315.93 317.78 311.17 312.94 19.9M
2021-12-09 316.67 318.52 313.70 314.17 23.0M
2021-12-08 313.60 318.67 312.60 317.84 24.6M
2021-12-07 313.56 316.26 313.32 314.04 24.9M
2021-12-06 304.95 310.27 300.52 308.17 36.5M
2021-12-03 307.31 308.71 299.95 303.48 49.4M
2021-12-02 290.45 303.25 290.36 302.15 32.4M
2021-12-01 303.14 303.58 289.23 289.54 31.1M
2021-11-30 303.14 305.92 295.52 297.44 31.5M
2021-11-29 307.67 308.61 301.77 305.11 23.7M
2021-11-26 313.19 313.77 301.46 303.61 14.5M
2021-11-24 313.81 319.12 312.49 316.99 24.8M
2021-11-23 309.62 317.05 308.66 314.42 43.3M
2021-11-22 318.28 318.76 310.50 310.55 31.2M
2021-11-19 319.18 320.56 317.13 317.29 24.9M
2021-11-18 323.66 323.78 316.39 318.66 30.1M
2021-11-17 331.00 331.00 321.83 323.53 27.4M
2021-11-16 334.16 335.13 331.74 331.95 31.4M
2021-11-15 336.06 338.38 333.95 334.68 24.9M
2021-11-12 333.69 336.72 333.04 335.72 25.6M
2021-11-11 336.00 338.50 331.55 333.59 57.3M
2021-11-10 337.17 338.88 328.68 330.39 43.1M
2021-11-09 340.23 341.36 336.34 338.18 30.9M
2021-11-08 340.19 341.38 338.76 339.74 36.3M
2021-11-05 343.02 344.34 337.09 339.04 43.4M
2021-11-04 339.43 345.49 338.39 341.61 76.6M
2021-11-03 340.83 342.27 333.74 335.29 132.7M
2021-11-02 358.48 358.48 346.41 347.36 55.5M
2021-11-01 364.56 365.80 355.50 358.05 27.9M
2021-10-29 368.88 369.05 364.20 364.61 17.5M
2021-10-28 370.23 373.21 366.50 370.37 13.3M
2021-10-27 386.79 386.79 369.89 370.07 15.1M
2021-10-26 389.75 391.90 387.02 387.03 11.8M
2021-10-25 384.83 387.97 383.59 387.64 9.5M
2021-10-22 381.47 385.52 379.84 384.54 9.3M
2021-10-21 377.08 380.91 375.97 380.79 10.9M
2021-10-20 376.77 379.51 375.65 377.38 15.9M
2021-10-19 376.75 377.51 373.65 376.31 17.5M
2021-10-18 369.55 375.69 368.51 374.55 32.0M
2021-10-15 371.76 373.73 371.20 371.45 12.1M
2021-10-14 365.35 370.34 364.24 370.19 12.7M
2021-10-13 356.99 361.44 355.22 361.27 15.2M
2021-10-12 353.62 358.30 353.04 356.14 19.4M
2021-10-11 352.04 356.35 351.13 352.29 14.3M
2021-10-08 352.40 355.87 350.61 351.44 25.4M
2021-10-07 351.27 356.73 350.45 352.54 20.4M
2021-10-06 348.91 350.37 343.74 347.78 15.4M
2021-10-05 348.37 352.80 345.80 351.56 14.7M
2021-10-04 356.74 358.02 347.38 348.32 23.6M
2021-10-01 351.13 359.13 348.86 357.81 13.0M
2021-09-30 351.14 352.27 346.74 349.15 14.4M
2021-09-29 349.18 353.28 348.63 349.09 14.3M
2021-09-28 351.77 351.85 345.66 347.86 24.4M
2021-09-27 353.72 356.69 350.06 354.10 14.8M
2021-09-24 349.97 354.04 347.57 353.26 14.5M
2021-09-23 350.34 353.30 349.71 351.13 22.2M
2021-09-22 347.11 350.90 344.97 348.81 22.3M
2021-09-21 347.10 348.18 343.13 344.01 21.8M
2021-09-20 343.40 345.15 339.34 344.69 22.1M
2021-09-17 348.17 350.09 345.66 347.72 22.4M
2021-09-16 347.73 350.94 346.58 349.17 12.2M
2021-09-15 346.42 348.59 344.88 347.77 11.4M
2021-09-14 349.53 350.79 345.82 346.29 32.8M
2021-09-13 352.03 353.41 349.69 350.13 14.2M
2021-09-10 354.48 355.86 349.96 350.30 8.3M
2021-09-09 349.78 354.57 349.43 352.82 10.0M
2021-09-08 349.16 351.46 348.37 351.06 14.8M
2021-09-07 350.04 351.03 347.18 350.53 15.2M
2021-09-03 348.01 351.59 347.27 351.26 11.9M
2021-09-02 348.57 350.05 346.47 348.27 11.8M
2021-09-01 341.93 347.95 340.83 347.37 14.2M
2021-08-31 339.51 343.21 339.30 340.87 12.6M
2021-08-30 337.26 339.18 336.15 339.16 9.6M
2021-08-27 332.08 338.39 332.08 337.44 8.2M
2021-08-26 336.41 337.09 331.71 331.79 9.7M
2021-08-25 333.26 337.45 332.37 336.49 12.8M
2021-08-24 332.57 335.52 332.49 334.49 15.2M
2021-08-23 329.07 332.37 328.56 332.20 15.9M
2021-08-20 324.94 328.70 323.06 328.01 17.2M
2021-08-19 320.86 325.49 319.53 325.29 27.6M
2021-08-18 328.97 329.37 323.17 323.27 27.1M
2021-08-17 331.29 331.81 327.74 329.59 27.0M
2021-08-16 338.77 338.84 333.61 334.16 13.8M
2021-08-13 341.42 341.98 339.13 340.40 21.2M
2021-08-12 341.10 342.07 337.29 340.71 63.3M
2021-08-11 339.59 340.46 337.44 338.63 16.0M
2021-08-10 340.38 341.09 338.04 338.95 8.2M
2021-08-09 341.99 342.84 339.16 339.77 8.2M
2021-08-06 346.26 346.55 341.16 342.24 7.1M
2021-08-05 340.61 345.25 340.06 345.20 8.5M
2021-08-04 333.79 343.57 332.95 339.30 9.5M
2021-08-03 339.37 339.63 333.62 335.61 8.0M
2021-08-02 342.20 343.36 337.39 337.85 7.6M
2021-07-30 335.97 340.28 335.00 339.52 10.4M
2021-07-29 328.70 342.26 327.47 336.16 12.5M
2021-07-28 317.53 329.47 316.90 328.61 18.1M
2021-07-27 325.98 330.06 324.22 330.05 11.6M
2021-07-26 324.07 327.58 323.36 326.67 8.7M
2021-07-23 323.20 326.08 322.40 325.10 8.8M
2021-07-22 320.67 322.44 317.84 321.91 10.6M
2021-07-21 315.97 321.54 315.80 320.92 10.7M
2021-07-20 306.21 317.36 305.65 315.14 12.7M
2021-07-19 309.09 309.09 303.43 304.69 11.8M
2021-07-16 314.98 315.72 311.78 311.86 11.4M
2021-07-15 310.67 315.93 310.52 313.52 11.2M
2021-07-14 310.57 313.55 310.11 311.55 9.7M
2021-07-13 316.35 317.55 310.13 310.37 9.6M
2021-07-12 316.96 317.70 315.68 317.15 9.1M
2021-07-09 314.07 317.16 312.91 316.74 9.2M
2021-07-08 310.12 315.18 307.46 311.68 11.7M
2021-07-07 311.91 315.62 309.27 314.30 16.1M
2021-07-06 312.53 313.12 309.17 311.95 13.7M
2021-07-02 317.59 318.19 311.71 312.18 11.2M
2021-07-01 315.04 319.44 315.04 316.24 14.8M
2021-06-30 315.11 316.33 313.29 313.71 13.8M
2021-06-29 321.96 321.96 314.25 314.89 15.1M
2021-06-28 325.19 325.59 318.39 319.99 15.1M
2021-06-25 325.12 327.25 323.06 325.42 35.3M
2021-06-24 326.73 327.08 323.27 325.31 12.4M
2021-06-23 329.15 329.75 325.51 325.66 16.0M
2021-06-22 329.98 331.46 328.68 329.90 14.1M
2021-06-21 324.43 331.05 323.08 330.09 14.5M
2021-06-18 323.76 325.76 321.96 322.00 3.1M
2021-06-17 323.73 327.20 323.04 326.36 2.0M
2021-06-16 325.93 327.24 322.17 324.15 2.1M
2021-06-15 328.13 329.81 325.34 325.88 2.2M
2021-06-14 328.76 328.76 324.72 325.89 1.7M
2021-06-11 323.44 326.89 323.09 326.68 1.4M
2021-06-10 325.06 326.23 322.43 322.76 1.6M
2021-06-09 323.73 324.80 323.11 323.16 1.6M
2021-06-08 316.93 324.12 316.93 323.13 1.9M
2021-06-07 318.72 318.72 316.42 316.81 2.3M
2021-06-04 320.94 320.94 316.80 318.62 1.6M
2021-06-03 321.22 321.80 318.57 319.88 1.6M
2021-06-02 324.26 325.42 321.42 323.25 2.1M
2021-06-01 322.76 324.54 320.12 323.93 2.4M
2021-05-28 320.46 321.87 318.41 320.51 1.7M
2021-05-27 322.04 322.33 318.18 318.48 4.0M
2021-05-26 322.21 322.21 318.68 321.04 2.0M
2021-05-25 322.65 324.26 320.53 320.73 1.9M
2021-05-24 320.49 323.16 320.46 321.80 1.7M
2021-05-21 320.13 324.63 317.69 318.04 1.6M
2021-05-20 312.12 320.57 312.12 319.47 1.9M
2021-05-19 308.16 312.32 306.07 312.32 2.3M
2021-05-18 313.65 314.17 311.01 311.01 2.2M
2021-05-17 312.54 313.00 309.17 312.85 1.6M
2021-05-14 311.42 313.44 310.04 312.46 2.7M
2021-05-13 308.89 313.01 307.06 310.39 2.3M
2021-05-12 315.18 315.18 307.70 308.54 2.5M
2021-05-11 310.86 316.30 310.10 315.55 2.2M
2021-05-10 317.46 320.24 315.68 315.93 2.4M
2021-05-07 309.04 318.75 308.88 317.93 1.7M
2021-05-06 311.06 311.06 305.57 309.15 2.7M
2021-05-05 315.75 315.75 308.38 309.76 1.8M
2021-05-04 313.67 315.84 311.60 313.94 1.9M
2021-05-03 317.12 317.75 312.56 315.45 1.9M
2021-04-30 315.63 316.98 313.19 313.61 1.8M
2021-04-29 310.59 317.97 310.59 317.33 2.1M
2021-04-28 323.87 323.87 305.55 309.11 2.1M
2021-04-27 324.67 325.21 321.26 323.71 1.7M
2021-04-26 322.75 323.90 321.49 323.53 1.8M
2021-04-23 316.86 323.02 316.09 321.72 1.8M
2021-04-22 315.31 319.35 314.40 315.81 1.9M
2021-04-21 315.18 316.67 313.39 315.03 2.7M
2021-04-20 315.27 317.30 313.47 315.55 1.6M
2021-04-19 314.58 316.41 313.62 315.18 1.7M
2021-04-16 318.05 318.11 313.57 315.40 1.8M
2021-04-15 316.26 319.93 314.48 317.10 2.2M
2021-04-14 311.71 315.75 311.71 312.67 1.8M
2021-04-13 312.83 314.96 310.39 311.32 2.1M
2021-04-12 310.67 311.93 307.01 311.80 1.7M
2021-04-09 306.88 311.59 305.85 311.27 1.3M
2021-04-08 303.24 306.76 302.39 306.37 1.9M
2021-04-07 305.10 305.14 300.14 302.98 2.3M
2021-04-06 305.43 306.49 303.65 305.40 2.2M
2021-04-05 307.80 308.04 303.11 305.83 2.9M
2021-04-01 299.05 306.66 298.82 306.51 2.4M
2021-03-31 292.96 300.40 292.96 297.12 3.2M
2021-03-30 291.86 294.46 289.60 293.31 2.5M
2021-03-29 294.79 296.78 290.16 292.07 1.8M
2021-03-26 290.96 296.92 288.43 296.61 1.7M
2021-03-25 283.88 289.56 280.97 289.12 2.1M
2021-03-24 290.94 293.13 284.55 284.97 1.8M
2021-03-23 293.81 294.26 289.99 291.17 2.7M
2021-03-22 292.44 293.96 290.50 292.67 2.0M
2021-03-19 294.83 295.23 289.67 292.20 3.2M
2021-03-18 296.80 296.80 291.29 292.91 1.5M
2021-03-17 298.22 298.22 293.61 297.74 1.7M
2021-03-16 303.15 304.33 297.01 298.28 1.7M
2021-03-15 296.50 302.29 293.83 302.24 2.1M
2021-03-12 294.20 296.51 292.79 296.07 1.7M
2021-03-11 292.02 297.03 289.76 294.68 2.1M
2021-03-10 291.74 295.26 289.05 290.28 2.3M
2021-03-09 292.00 294.18 288.64 289.06 2.7M
2021-03-08 290.19 293.15 287.46 288.10 2.3M
2021-03-05 289.95 295.58 281.32 290.04 3.5M
2021-03-04 286.30 287.53 276.70 281.45 3.7M
2021-03-03 289.04 293.00 285.81 285.82 3.1M
2021-03-02 294.62 295.96 289.65 289.85 3.6M
2021-03-01 292.13 295.98 290.20 293.62 3.7M
2021-02-26 289.39 293.44 287.61 291.42 3.6M
2021-02-25 295.53 297.73 286.12 288.45 3.7M
2021-02-24 301.57 302.32 294.70 295.72 3.4M
2021-02-23 301.89 306.54 296.66 301.51 5.9M
2021-02-22 296.19 300.56 294.38 298.10 4.5M
2021-02-19 295.28 300.03 295.08 298.56 3.0M
2021-02-18 291.53 295.13 289.35 293.98 2.8M
2021-02-17 287.41 292.90 286.83 292.48 1.9M
2021-02-16 301.16 301.16 289.84 292.69 3.3M
2021-02-12 296.83 300.80 294.77 300.78 2.1M
2021-02-11 294.26 298.43 292.53 297.02 2.2M
2021-02-10 289.43 293.45 288.72 293.20 1.4M
2021-02-09 290.09 292.57 288.40 289.29 2.2M
2021-02-08 289.76 291.29 286.91 289.25 1.4M
2021-02-05 292.67 293.07 288.30 289.31 1.7M
2021-02-04 289.91 295.96 289.70 291.37 3.0M
2021-02-03 286.06 288.80 284.32 287.37 3.2M
2021-02-02 288.26 288.91 282.59 288.09 2.9M
2021-02-01 279.97 287.38 278.24 286.07 2.5M
2021-01-29 282.05 283.23 275.66 276.63 2.8M
2021-01-28 278.36 284.86 277.43 283.08 2.8M
2021-01-27 278.53 280.92 276.13 278.72 3.1M
2021-01-26 287.78 287.78 281.52 281.81 2.0M
2021-01-25 287.90 288.38 280.94 287.11 2.5M
2021-01-22 286.77 288.92 285.06 286.43 2.8M
2021-01-21 283.67 286.80 281.68 286.42 1.5M
2021-01-20 276.25 285.35 276.25 284.14 2.0M
2021-01-19 274.41 277.33 271.46 276.49 1.9M
2021-01-15 273.33 274.99 271.55 272.90 2.1M
2021-01-14 276.97 280.17 273.16 273.73 2.2M
2021-01-13 277.96 280.87 276.14 276.72 1.9M
2021-01-12 279.54 281.95 277.07 278.12 1.6M
2021-01-11 281.09 283.17 278.84 280.16 2.1M
2021-01-08 280.64 283.88 279.83 283.24 1.8M
2021-01-07 277.32 281.15 276.87 278.75 3.3M
2021-01-06 274.30 280.03 274.25 276.02 2.9M
2021-01-05 272.26 276.08 270.32 272.68 2.7M
2021-01-04 286.53 286.53 271.98 272.83 3.1M