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
2022-12-30 220.53 222.32 219.43 221.99 28.0M
2022-12-29 218.30 223.64 218.30 223.15 35.5M
2022-12-28 220.82 221.53 217.27 217.41 23.9M
2022-12-27 221.52 221.97 218.92 220.55 30.8M
2022-12-23 220.25 221.53 219.24 221.50 17.8M
2022-12-22 221.43 221.57 217.10 220.97 57.2M
2022-12-21 221.35 225.28 220.43 223.59 57.7M
2022-12-20 220.75 221.79 219.09 219.86 50.9M
2022-12-19 223.76 225.58 220.73 221.06 31.6M
2022-12-16 224.50 226.93 222.58 224.40 92.0M
2022-12-15 232.23 232.23 226.61 226.87 24.3M
2022-12-14 236.33 238.82 233.38 235.22 29.3M
2022-12-13 237.92 241.86 234.71 237.13 60.6M
2022-12-12 228.11 230.61 226.41 230.59 27.9M
2022-12-09 228.89 230.64 227.43 227.61 22.8M
2022-12-08 229.72 231.95 228.08 230.04 25.4M
2022-12-07 230.04 230.77 227.57 227.92 32.9M
2022-12-06 233.77 233.77 229.11 230.60 19.6M
2022-12-05 235.89 236.66 232.86 233.20 25.0M
2022-12-02 235.96 239.65 235.50 238.62 26.7M
2022-12-01 236.44 238.79 235.65 238.45 31.3M
2022-11-30 226.13 236.07 225.32 235.88 35.8M
2022-11-29 224.35 226.60 224.11 226.32 15.6M
2022-11-28 229.24 229.71 224.73 225.22 23.4M
2022-11-25 228.75 230.20 228.38 230.08 14.1M
2022-11-23 226.20 229.59 225.84 229.31 27.7M
2022-11-22 226.85 227.09 223.70 226.50 34.5M
2022-11-21 226.80 229.36 225.71 226.38 21.3M
2022-11-18 232.68 233.06 226.37 227.31 44.4M
2022-11-17 227.76 228.65 225.79 228.04 18.0M
2022-11-16 231.52 233.77 230.87 232.03 22.7M
2022-11-15 235.43 236.72 231.63 232.93 39.9M
2022-11-14 235.92 237.57 230.80 230.96 32.4M
2022-11-11 236.57 241.08 236.08 237.80 48.9M
2022-11-10 223.33 236.77 223.33 234.98 97.1M
2022-11-09 218.03 218.75 215.53 216.80 32.5M
2022-11-08 220.84 222.93 217.80 219.77 60.9M
2022-11-07 219.95 220.83 218.12 220.18 43.3M
2022-11-04 218.84 220.97 213.85 218.13 50.1M
2022-11-03 211.35 219.33 210.90 216.18 42.1M
2022-11-02 221.97 224.70 214.48 214.57 38.0M
2022-11-01 228.58 228.79 223.49 224.35 30.2M
2022-10-31 223.27 225.65 222.17 224.15 28.8M
2022-10-28 221.25 225.46 221.13 224.81 21.9M
2022-10-27 224.34 225.05 219.84 222.68 24.8M
2022-10-26 221.35 226.62 219.91 223.54 28.6M
2022-10-25 207.97 216.52 207.97 216.08 30.6M
2022-10-24 209.75 209.75 205.73 207.36 22.7M
2022-10-21 202.96 208.16 200.73 207.64 23.4M
2022-10-20 205.51 207.98 203.09 203.36 28.8M
2022-10-19 208.13 208.50 204.84 205.68 24.1M
2022-10-18 214.14 215.13 208.77 210.98 24.2M
2022-10-17 204.26 210.13 204.26 208.60 31.1M
2022-10-14 210.60 211.15 201.60 201.93 27.3M
2022-10-13 200.82 208.45 198.75 207.38 32.4M
2022-10-12 207.85 208.24 205.44 206.75 21.0M
2022-10-11 208.88 212.10 205.69 208.10 24.2M
2022-10-10 211.07 211.30 207.85 209.95 25.2M
2022-10-07 213.39 214.07 208.81 210.03 27.3M
2022-10-06 216.46 218.61 214.13 216.65 24.5M
2022-10-05 216.30 218.67 213.91 217.20 18.1M
2022-10-04 213.99 218.75 213.99 218.63 27.8M
2022-10-03 204.26 211.40 201.96 209.86 22.7M
2022-09-30 205.00 207.17 202.25 202.46 21.7M
2022-09-29 207.60 208.08 202.32 204.15 25.1M
2022-09-28 205.75 210.85 204.73 210.21 24.4M
2022-09-27 206.37 208.22 203.17 204.39 25.0M
2022-09-26 205.57 209.57 204.01 204.38 37.1M
2022-09-23 207.82 207.82 203.32 206.64 39.4M
2022-09-22 209.76 210.93 207.21 209.65 38.3M
2022-09-21 217.75 218.21 211.04 211.04 41.7M
2022-09-20 218.44 218.74 214.57 216.11 32.0M
2022-09-19 218.16 221.85 217.48 221.19 31.4M
2022-09-16 222.79 222.79 218.46 219.28 122.5M
2022-09-15 226.78 231.99 224.90 225.98 40.4M
2022-09-14 228.28 229.70 225.70 227.90 36.3M
2022-09-13 233.76 235.25 231.49 232.00 31.1M
2022-09-12 240.51 243.04 238.69 240.82 24.9M
2022-09-09 238.17 240.84 237.86 240.12 27.1M
2022-09-08 232.06 238.15 231.78 237.64 30.8M
2022-09-07 226.85 234.87 226.85 234.72 29.1M
2022-09-06 228.18 231.08 225.88 227.54 39.5M
2022-09-02 224.82 228.55 221.11 222.02 35.6M
2022-09-01 220.88 222.15 215.40 222.12 31.2M
2022-08-31 224.84 226.20 222.25 222.92 27.8M
2022-08-30 225.41 226.45 222.10 223.35 35.8M
2022-08-29 225.03 227.17 224.11 224.23 20.1M
2022-08-26 234.98 235.17 226.77 226.78 25.8M
2022-08-25 230.16 234.83 230.14 234.82 20.9M
2022-08-24 229.23 231.40 228.57 229.14 21.5M
2022-08-23 227.92 231.57 227.92 228.73 28.4M
2022-08-22 231.16 231.62 227.77 228.12 28.8M
2022-08-19 239.09 239.09 234.05 234.48 38.1M
2022-08-18 241.32 242.19 240.36 240.97 30.8M
2022-08-17 244.76 244.76 240.63 241.34 32.1M
2022-08-16 246.71 248.48 244.46 246.64 32.6M
2022-08-15 247.26 248.96 246.26 248.06 38.5M
2022-08-12 244.80 248.54 243.62 248.30 25.5M
2022-08-11 245.94 247.63 242.09 242.78 40.6M
2022-08-10 239.85 245.35 239.85 243.76 31.7M
2022-08-09 237.40 237.92 234.11 236.27 43.0M
2022-08-08 238.77 241.94 238.69 239.25 46.3M
2022-08-05 229.61 237.30 229.49 237.19 81.6M
2022-08-04 235.01 235.02 231.52 234.17 55.0M
2022-08-03 234.41 238.86 234.26 236.42 30.4M
2022-08-02 232.75 235.07 231.31 232.50 36.6M
2022-08-01 236.33 237.42 232.27 235.12 39.0M
2022-07-29 234.52 238.69 233.58 237.98 28.6M
2022-07-28 231.97 235.98 229.51 234.89 34.3M
2022-07-27 222.58 231.09 222.56 231.09 36.0M
2022-07-26 220.70 220.70 216.10 216.95 21.7M
2022-07-25 221.46 222.24 219.00 221.41 23.5M
2022-07-22 223.33 224.92 219.96 221.52 21.3M
2022-07-21 220.70 223.09 217.85 222.94 22.7M
2022-07-20 218.73 222.03 218.05 221.24 26.7M
2022-07-19 214.09 218.45 213.34 218.13 26.3M
2022-07-18 213.80 215.60 210.09 210.73 21.7M
2022-07-15 207.19 212.15 206.48 212.07 19.6M
2022-07-14 204.31 205.89 202.08 204.82 20.6M
2022-07-13 207.62 209.42 204.48 207.45 22.5M
2022-07-12 210.04 212.76 209.60 210.39 26.4M
2022-07-11 212.33 212.60 209.42 210.77 29.4M
2022-07-08 211.78 214.03 209.81 213.40 24.4M
2022-07-07 212.61 214.93 212.05 214.02 26.1M
2022-07-06 215.39 217.19 211.55 212.46 29.9M
2022-07-05 208.64 214.95 207.48 214.94 26.8M
2022-07-01 205.31 212.35 205.31 211.98 27.9M
2022-06-30 203.80 208.52 200.02 205.78 25.6M
2022-06-29 205.44 207.68 204.17 206.73 25.6M
2022-06-28 211.73 213.69 207.21 207.51 22.6M
2022-06-27 212.59 213.34 208.99 210.65 28.1M
2022-06-24 205.93 212.54 205.74 212.44 75.0M
2022-06-23 201.15 205.16 199.98 204.77 41.7M
2022-06-22 193.14 201.31 193.14 199.33 33.0M
2022-06-21 197.27 199.28 195.61 195.88 43.1M
2022-06-17 189.80 196.45 188.81 194.16 51.2M
2022-06-16 193.68 193.76 186.82 188.07 47.5M
2022-06-15 196.99 200.41 193.72 197.48 57.6M
2022-06-14 196.49 197.31 193.02 194.17 43.8M
2022-06-13 200.25 202.23 194.40 195.37 41.9M
2022-06-10 209.92 211.30 206.43 207.00 41.9M
2022-06-09 221.80 221.80 213.59 213.61 29.2M
2022-06-08 226.11 228.06 222.87 223.41 25.6M
2022-06-07 223.74 227.60 223.53 227.39 24.5M
2022-06-06 227.66 228.84 224.62 225.58 30.6M
2022-06-03 229.65 229.65 225.04 226.17 24.4M
2022-06-02 223.21 233.74 222.68 233.74 38.3M
2022-06-01 229.25 230.63 221.31 223.14 30.2M
2022-05-31 230.28 231.48 227.70 228.32 76.0M
2022-05-27 225.77 232.40 224.88 232.37 43.2M
2022-05-26 219.17 224.18 218.56 223.38 34.2M
2022-05-25 213.94 219.99 213.94 218.43 32.4M
2022-05-24 218.30 218.30 209.45 214.87 34.8M
2022-05-23 219.40 221.83 214.19 221.14 25.8M
2022-05-20 224.35 224.72 213.25 218.32 32.1M
2022-05-19 215.51 224.89 215.51 220.78 39.0M
2022-05-18 223.78 226.03 215.67 216.52 36.4M
2022-05-17 223.80 226.88 220.54 226.88 35.9M
2022-05-16 222.26 223.60 217.75 219.27 38.5M
2022-05-13 217.26 224.76 216.37 223.24 61.3M
2022-05-12 207.28 215.23 205.97 213.54 66.0M
2022-05-11 214.27 217.07 208.03 208.56 46.3M
2022-05-10 223.05 223.12 209.68 214.62 68.0M
2022-05-09 223.15 225.76 216.35 217.99 50.0M
2022-05-06 226.27 231.12 219.85 223.82 77.2M
2022-05-05 241.57 242.06 227.27 229.41 41.4M
2022-05-04 239.50 243.90 232.37 243.78 38.7M
2022-05-03 235.22 240.79 234.49 239.10 34.6M
2022-05-02 234.89 238.29 230.61 236.61 30.6M
2022-04-29 240.11 244.02 234.78 235.06 27.1M
2022-04-28 237.87 243.45 233.88 242.27 26.4M
2022-04-27 234.49 240.79 233.27 234.70 25.6M
2022-04-26 237.39 237.77 230.57 230.58 32.8M
2022-04-25 235.52 240.30 234.04 240.14 30.0M
2022-04-22 241.72 242.94 236.85 237.10 28.7M
2022-04-21 249.76 252.07 240.71 242.00 29.5M
2022-04-20 249.05 250.82 247.02 247.54 24.1M
2022-04-19 242.80 250.02 242.80 248.58 21.8M
2022-04-18 244.64 244.76 240.27 242.18 24.4M
2022-04-14 248.71 250.71 244.93 245.14 25.9M
2022-04-13 244.03 249.52 243.77 248.61 26.8M
2022-04-12 250.47 253.31 243.66 244.40 31.3M
2022-04-11 244.09 249.87 241.57 247.84 32.8M
2022-04-08 248.52 249.51 243.59 245.39 22.7M
2022-04-07 251.32 253.30 243.65 247.90 24.7M
2022-04-06 257.76 257.76 250.98 253.27 31.6M
2022-04-05 265.28 266.21 259.44 260.39 20.9M
2022-04-04 261.18 267.11 260.64 266.02 25.8M
2022-04-01 262.86 263.40 257.84 259.51 23.4M
2022-03-31 267.98 267.98 261.08 261.13 26.4M
2022-03-30 270.71 272.77 265.74 267.56 21.2M
2022-03-29 267.85 274.85 267.85 273.69 31.5M
2022-03-28 262.75 264.04 259.16 263.69 25.0M
2022-03-25 265.02 265.02 259.07 262.07 30.1M
2022-03-24 261.92 263.94 259.00 263.94 26.7M
2022-03-23 263.33 266.30 260.96 261.60 25.1M
2022-03-22 259.28 266.72 258.93 266.32 38.3M
2022-03-21 260.85 261.48 255.33 257.91 30.0M
2022-03-18 256.34 262.74 256.18 261.99 43.9M
2022-03-17 248.96 257.74 247.72 257.67 28.1M
2022-03-16 244.52 251.47 243.50 251.41 36.3M
2022-03-15 238.35 242.67 236.18 240.03 28.6M
2022-03-14 239.22 242.55 234.76 236.04 30.6M
2022-03-11 243.75 243.98 237.86 237.98 21.8M
2022-03-10 238.07 241.87 237.54 240.62 30.7M
2022-03-09 233.74 245.81 233.74 243.03 36.4M
2022-03-08 233.40 239.17 230.83 232.10 37.7M
2022-03-07 245.79 246.27 233.16 233.26 38.3M
2022-03-04 254.73 256.65 242.95 245.86 42.7M
2022-03-03 267.64 268.22 256.72 258.01 30.8M
2022-03-02 266.37 268.55 264.43 265.82 27.0M
2022-03-01 266.98 268.45 263.18 263.91 32.6M
2022-02-28 267.51 269.99 262.59 266.93 47.1M
2022-02-25 263.25 269.83 260.75 269.64 76.9M
2022-02-24 251.97 266.08 245.37 265.11 56.4M
2022-02-23 259.18 269.17 254.14 254.21 49.5M
2022-02-22 277.50 280.75 272.74 274.78 34.1M
2022-02-18 281.31 285.71 277.55 279.51 49.8M
2022-02-17 287.63 288.77 283.38 283.82 26.5M
2022-02-16 288.97 291.71 286.76 291.01 25.9M
2022-02-15 283.78 291.20 283.59 290.82 43.3M
2022-02-14 282.26 286.75 278.51 279.33 43.9M
2022-02-11 292.46 292.47 279.87 282.22 76.2M
2022-02-10 288.54 294.14 284.72 286.47 33.5M
2022-02-09 288.60 292.10 288.22 291.76 24.6M
2022-02-08 281.25 285.69 279.80 283.58 32.0M
2022-02-07 279.68 285.36 279.17 281.34 17.1M
2022-02-04 277.75 282.65 274.93 279.69 21.5M
2022-02-03 283.02 284.46 279.24 279.49 21.4M
2022-02-02 286.89 288.26 284.92 286.59 22.3M
2022-02-01 284.60 287.19 280.45 286.23 30.4M
2022-01-31 270.96 283.59 270.96 283.43 26.3M
2022-01-28 265.20 271.56 260.52 271.48 25.2M
2022-01-27 270.60 273.47 263.45 264.52 27.8M
2022-01-26 274.43 279.85 265.77 267.71 29.2M
2022-01-25 277.60 278.53 268.90 270.11 25.2M
2022-01-24 279.11 283.11 266.53 282.88 43.6M
2022-01-21 285.34 289.24 281.46 283.25 31.1M
2022-01-20 287.54 295.39 284.87 285.50 22.5M
2022-01-19 290.90 292.82 286.08 286.10 33.1M
2022-01-18 293.73 294.07 289.58 290.53 27.8M
2022-01-14 299.61 300.77 292.45 297.87 23.0M
2022-01-13 305.72 307.65 300.94 301.70 18.6M
2022-01-12 306.30 309.78 303.88 305.26 30.8M
2022-01-11 296.58 304.62 293.61 304.08 21.0M
2022-01-10 295.51 295.51 287.17 294.34 30.9M
2022-01-07 300.94 303.52 296.68 296.86 42.5M
2022-01-06 306.20 307.01 298.50 301.59 29.3M
2022-01-05 320.12 320.39 305.92 306.05 26.2M
2022-01-04 322.46 324.73 317.55 320.06 24.1M
2022-01-03 323.81 323.92 318.54 321.65 20.0M