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
2023-12-29 279.62 280.81 277.67 278.10 28.5M
2023-12-28 280.22 281.67 279.35 280.80 20.8M
2023-12-27 278.28 280.57 277.48 280.57 22.8M
2023-12-26 278.37 278.85 277.21 278.21 19.6M
2023-12-22 276.52 277.68 275.00 277.35 35.5M
2023-12-21 274.89 276.43 273.53 275.63 28.9M
2023-12-20 274.01 276.64 270.36 270.85 37.1M
2023-12-19 277.44 278.74 274.89 275.19 35.3M
2023-12-18 276.23 276.23 272.30 274.97 36.7M
2023-12-15 275.17 275.64 271.49 273.51 77.7M
2023-12-14 268.04 276.45 268.04 275.19 70.1M
2023-12-13 252.35 263.99 249.44 262.72 54.0M
2023-12-12 251.91 252.34 248.90 251.60 29.7M
2023-12-11 249.02 252.17 248.87 250.10 23.5M
2023-12-08 247.77 249.60 246.38 248.98 20.1M
2023-12-07 248.54 249.17 246.23 248.94 21.7M
2023-12-06 249.25 251.67 247.69 247.88 25.9M
2023-12-05 247.97 248.57 244.98 247.05 27.3M
2023-12-04 246.57 249.98 246.17 249.53 28.3M
2023-12-01 239.96 248.37 239.51 247.97 33.9M
2023-11-30 242.84 242.93 238.39 239.74 31.7M
2023-11-29 242.94 245.91 241.58 242.36 31.8M
2023-11-28 240.41 241.51 238.84 240.95 26.0M
2023-11-27 239.92 242.16 239.10 240.99 22.9M
2023-11-24 237.42 240.87 237.42 240.87 11.6M
2023-11-22 238.26 239.52 237.27 238.48 19.4M
2023-11-21 234.55 236.94 234.22 235.83 19.9M
2023-11-20 236.29 236.42 235.12 236.39 21.7M
2023-11-17 238.52 238.52 234.73 236.14 24.3M
2023-11-16 237.16 238.47 234.10 236.30 21.9M
2023-11-15 236.29 239.98 235.61 237.02 34.5M
2023-11-14 225.64 238.65 225.64 235.87 41.1M
2023-11-13 221.66 222.01 219.03 221.03 17.7M
2023-11-10 219.62 223.63 218.23 223.32 19.6M
2023-11-09 222.73 223.41 218.50 218.57 28.2M
2023-11-08 224.42 224.42 221.55 222.06 28.2M
2023-11-07 222.49 224.21 220.96 223.51 25.8M
2023-11-06 224.49 224.73 220.47 222.85 47.8M
2023-11-03 219.15 226.69 219.13 225.21 54.1M
2023-11-02 214.08 215.98 211.59 213.70 48.8M
2023-11-01 208.65 210.84 206.77 210.50 31.9M
2023-10-31 206.38 210.51 206.38 208.83 48.4M
2023-10-30 204.91 206.04 202.06 205.35 24.7M
2023-10-27 202.87 203.91 199.82 203.24 20.3M
2023-10-26 203.15 206.56 202.60 203.79 25.1M
2023-10-25 199.93 203.30 197.53 202.87 27.0M
2023-10-24 208.89 211.89 207.92 209.49 24.4M
2023-10-23 208.27 210.74 207.07 207.54 21.4M
2023-10-20 211.42 211.42 208.42 209.60 20.8M
2023-10-19 218.65 220.34 211.30 211.38 25.7M
2023-10-18 223.81 224.06 218.52 218.85 19.0M
2023-10-17 225.35 228.34 224.84 224.97 21.8M
2023-10-16 228.65 229.04 225.33 228.15 15.8M
2023-10-13 228.23 228.23 223.76 225.39 20.0M
2023-10-12 233.83 233.96 226.05 227.13 18.1M
2023-10-11 233.00 234.94 230.72 232.96 14.7M
2023-10-10 230.34 233.60 229.45 232.24 22.4M
2023-10-09 226.54 230.60 226.41 229.54 17.7M
2023-10-06 223.70 230.70 223.17 228.86 17.1M
2023-10-05 221.40 226.90 220.64 226.73 16.4M
2023-10-04 219.54 221.94 217.84 221.57 17.2M
2023-10-03 223.31 225.09 217.94 218.87 21.7M
2023-10-02 226.31 226.31 222.87 224.79 19.0M
2023-09-29 229.81 230.97 227.23 227.52 19.5M
2023-09-28 226.63 228.71 225.49 226.95 17.7M
2023-09-27 225.97 227.31 223.69 225.94 26.0M
2023-09-26 228.54 229.45 225.08 225.54 21.1M
2023-09-25 229.10 231.43 228.58 229.71 23.4M
2023-09-22 231.74 232.97 229.67 229.92 24.4M
2023-09-21 237.74 237.90 230.97 231.01 42.1M
2023-09-20 242.27 244.50 240.32 240.40 25.5M
2023-09-19 239.91 241.03 237.25 239.78 17.0M
2023-09-18 238.44 240.80 237.72 239.97 16.6M
2023-09-15 242.83 242.83 237.34 238.70 48.8M
2023-09-14 245.79 246.17 240.93 243.56 24.8M
2023-09-13 254.23 254.62 242.69 244.21 23.8M
2023-09-12 254.75 255.52 252.09 254.21 16.8M
2023-09-11 256.38 257.31 255.03 255.14 14.6M
2023-09-08 256.83 258.11 254.35 255.20 14.5M
2023-09-07 256.02 256.87 254.32 256.47 17.8M
2023-09-06 258.64 260.48 256.24 257.33 18.8M
2023-09-05 257.02 259.44 256.69 258.08 21.1M
2023-09-01 258.49 259.70 256.78 258.38 22.6M
2023-08-31 257.09 258.66 255.97 256.00 27.0M
2023-08-30 256.09 258.11 255.28 256.64 23.8M
2023-08-29 252.52 257.05 252.25 256.35 20.4M
2023-08-28 249.36 253.58 248.87 253.01 16.0M
2023-08-25 248.67 250.58 245.91 247.49 20.8M
2023-08-24 249.68 250.92 247.05 248.14 20.0M
2023-08-23 245.02 249.73 244.32 248.72 19.0M
2023-08-22 244.76 246.49 243.68 243.86 16.6M
2023-08-21 245.11 245.92 241.27 243.28 19.3M
2023-08-18 241.56 246.06 241.53 244.99 28.8M
2023-08-17 247.86 248.68 244.27 244.50 25.5M
2023-08-16 251.13 252.22 247.38 247.41 22.6M
2023-08-15 253.93 254.27 251.33 251.61 21.2M
2023-08-14 254.97 256.75 254.23 256.71 18.2M
2023-08-11 253.00 256.41 252.46 256.33 20.4M
2023-08-10 258.92 260.14 254.40 255.70 24.2M
2023-08-09 258.98 259.07 255.68 255.94 21.2M
2023-08-08 254.45 259.49 254.01 258.74 30.0M
2023-08-07 255.80 257.49 254.63 257.31 33.6M
2023-08-04 254.10 259.05 251.62 255.69 56.3M
2023-08-03 253.52 256.50 252.08 255.33 24.9M
2023-08-02 256.27 257.76 255.21 256.42 29.0M
2023-08-01 256.00 259.50 255.11 258.81 27.3M
2023-07-31 255.16 259.40 255.16 259.30 26.7M
2023-07-28 254.49 256.62 253.02 254.45 31.7M
2023-07-27 265.27 265.27 250.93 251.28 41.1M
2023-07-26 266.80 266.80 259.81 264.03 22.0M
2023-07-25 269.15 273.65 269.15 272.59 22.2M
2023-07-24 270.30 272.09 269.40 270.28 24.7M
2023-07-21 271.07 271.93 268.93 269.88 21.7M
2023-07-20 273.57 274.11 268.85 269.57 24.1M
2023-07-19 274.75 275.78 273.61 274.17 30.2M
2023-07-18 272.06 274.17 271.51 273.43 24.1M
2023-07-17 267.81 271.53 267.15 271.27 21.6M
2023-07-14 269.88 271.05 266.63 268.05 35.2M
2023-07-13 267.67 270.87 267.60 270.39 41.1M
2023-07-12 266.91 267.32 264.77 266.89 46.5M
2023-07-11 260.55 263.28 259.75 262.56 41.2M
2023-07-10 252.82 258.11 252.46 257.73 26.1M
2023-07-07 253.75 255.88 253.25 253.50 27.5M
2023-07-06 254.06 254.83 251.46 254.52 29.9M
2023-07-05 257.06 257.67 254.69 257.46 36.0M
2023-07-03 256.09 258.67 254.69 257.50 26.1M
2023-06-30 261.39 261.85 257.12 257.14 64.6M
2023-06-29 255.19 258.25 254.61 258.12 46.6M
2023-06-28 254.36 257.59 253.58 256.29 59.0M
2023-06-27 247.96 255.21 246.94 254.64 41.7M
2023-06-26 244.53 248.82 243.71 247.19 23.3M
2023-06-23 243.60 244.84 242.46 244.15 102.3M
2023-06-22 246.95 247.65 244.58 245.92 30.1M
2023-06-21 243.24 248.46 242.67 247.63 38.7M
2023-06-20 241.90 244.66 241.67 244.37 46.7M
2023-06-16 246.09 246.33 242.56 243.28 52.0M
2023-06-15 239.92 245.15 238.11 245.04 31.9M
2023-06-14 242.37 243.88 239.15 241.67 44.5M
2023-06-13 238.52 241.47 237.84 241.46 43.1M
2023-06-12 236.75 238.23 235.35 237.79 24.5M
2023-06-09 239.48 239.48 235.64 237.31 24.3M
2023-06-08 237.71 239.34 236.57 239.17 25.4M
2023-06-07 240.93 241.27 237.15 239.06 25.3M
2023-06-06 236.19 240.29 235.55 240.12 22.6M
2023-06-05 237.54 238.12 235.14 236.09 23.1M
2023-06-02 234.41 239.06 234.41 238.44 34.6M
2023-06-01 231.36 233.21 229.21 232.62 29.7M
2023-05-31 229.04 232.49 228.78 231.50 44.4M
2023-05-30 232.45 233.11 228.47 230.08 35.8M
2023-05-26 228.28 230.93 228.01 230.65 18.6M
2023-05-25 230.37 230.45 227.30 228.57 29.3M
2023-05-24 229.62 231.06 228.52 229.53 24.4M
2023-05-23 234.77 236.82 231.23 231.32 33.0M
2023-05-22 232.65 236.68 232.65 235.73 30.6M
2023-05-19 233.30 233.45 230.34 232.71 30.1M
2023-05-18 227.37 232.64 226.54 232.35 29.2M
2023-05-17 224.99 227.83 222.03 227.39 33.7M
2023-05-16 224.76 224.76 222.97 223.87 23.4M
2023-05-15 222.98 225.87 221.69 225.23 25.0M
2023-05-12 223.99 224.18 220.86 222.48 23.6M
2023-05-11 224.21 225.13 222.75 223.32 31.1M
2023-05-10 225.44 226.11 223.63 225.22 63.8M
2023-05-09 221.12 223.13 220.12 222.44 35.1M
2023-05-08 223.88 224.50 221.81 222.85 50.6M
2023-05-05 223.44 225.56 223.24 225.09 49.3M
2023-05-04 218.15 222.79 215.98 221.47 24.5M
2023-05-03 221.96 223.16 217.93 218.25 18.6M
2023-05-02 224.47 225.05 217.91 221.23 23.6M
2023-05-01 226.59 228.08 225.19 225.54 30.1M
2023-04-28 224.72 228.96 224.72 226.49 26.4M
2023-04-27 212.02 226.02 211.92 225.00 24.7M
2023-04-26 207.76 212.27 207.55 210.22 29.3M
2023-04-25 209.81 210.27 207.33 207.86 23.0M
2023-04-24 212.58 212.82 209.56 211.66 27.5M
2023-04-21 213.20 213.83 211.57 213.20 21.9M
2023-04-20 212.61 214.71 211.90 212.63 22.4M
2023-04-19 213.09 214.93 212.15 214.43 23.4M
2023-04-18 215.69 216.09 213.58 214.27 22.9M
2023-04-17 212.37 214.97 211.88 214.83 21.7M
2023-04-14 213.43 214.90 209.66 212.07 26.8M
2023-04-13 211.96 213.51 211.35 213.28 23.0M
2023-04-12 213.14 214.12 210.43 210.61 27.6M
2023-04-11 211.40 212.42 209.99 211.22 23.4M
2023-04-10 208.63 210.53 207.02 210.49 25.3M
2023-04-06 208.22 211.08 207.34 210.47 16.7M
2023-04-05 209.67 210.08 207.57 208.65 23.2M
2023-04-04 214.44 215.18 210.08 210.64 23.1M
2023-04-03 213.30 214.83 211.73 214.73 27.4M
2023-03-31 211.06 214.78 210.70 214.58 30.4M
2023-03-30 211.02 211.65 209.02 209.81 20.3M
2023-03-29 208.28 209.07 206.69 208.58 26.4M
2023-03-28 206.63 207.55 204.35 205.49 22.4M
2023-03-27 208.91 209.65 205.52 207.64 34.4M
2023-03-24 203.20 206.49 201.34 206.41 34.0M
2023-03-23 207.52 211.27 203.62 204.79 45.1M
2023-03-22 213.66 214.36 206.63 206.64 32.3M
2023-03-21 213.59 215.60 213.08 214.85 29.1M
2023-03-20 210.79 213.62 209.83 210.88 30.2M
2023-03-17 213.51 214.08 209.76 210.39 31.2M
2023-03-16 209.97 215.00 208.75 214.24 34.4M
2023-03-15 209.32 211.29 208.07 210.98 52.0M
2023-03-14 216.22 216.86 210.75 213.20 28.3M
2023-03-13 212.66 215.23 209.71 211.56 34.3M
2023-03-10 220.72 220.72 212.57 214.61 50.0M
2023-03-09 228.29 228.49 221.54 221.67 25.0M
2023-03-08 227.17 229.06 225.62 228.21 24.2M
2023-03-07 232.37 233.39 226.85 227.72 22.9M
2023-03-06 235.31 236.21 231.88 232.41 31.1M
2023-03-03 231.44 235.66 231.44 235.07 28.2M
2023-03-02 227.28 230.94 226.30 230.63 20.8M
2023-03-01 230.80 231.51 228.39 229.25 36.8M
2023-02-28 230.06 233.17 229.35 231.18 25.8M
2023-02-27 233.94 234.38 229.82 230.61 39.4M
2023-02-24 229.19 230.71 227.86 229.98 39.5M
2023-02-23 234.88 235.76 229.97 233.31 36.8M
2023-02-22 235.66 238.61 232.60 234.24 38.5M
2023-02-21 244.52 245.97 239.45 239.73 29.2M
2023-02-17 248.49 249.26 244.33 247.28 36.6M
2023-02-16 248.11 252.86 247.15 249.45 34.1M
2023-02-15 245.39 252.30 245.39 252.23 37.6M
2023-02-14 245.46 249.18 243.55 247.25 33.3M
2023-02-13 244.34 246.79 243.03 246.79 24.8M
2023-02-10 240.66 242.19 238.84 242.04 22.5M
2023-02-09 243.31 245.62 241.93 242.43 29.2M
2023-02-08 246.70 246.70 240.00 240.72 21.9M
2023-02-07 240.86 247.51 239.52 247.07 22.8M
2023-02-06 244.20 244.20 240.92 241.83 29.6M
2023-02-03 250.17 251.68 245.50 246.40 34.7M
2023-02-02 247.62 254.83 247.54 253.64 75.1M
2023-02-01 243.74 247.58 239.50 246.06 48.0M
2023-01-31 241.94 245.03 241.94 244.91 36.5M
2023-01-30 241.55 243.88 240.11 241.58 40.0M
2023-01-27 242.57 244.25 240.83 243.17 43.6M
2023-01-26 240.74 243.28 238.02 243.11 38.8M
2023-01-25 237.76 239.69 234.40 238.48 26.8M
2023-01-24 242.86 244.18 241.26 241.75 31.1M
2023-01-23 242.42 244.56 240.90 244.28 30.3M
2023-01-20 237.18 241.84 235.63 241.63 18.1M
2023-01-19 237.32 238.99 235.87 237.00 26.9M
2023-01-18 243.96 245.41 239.15 239.83 32.9M
2023-01-17 246.83 247.40 243.24 243.37 33.9M
2023-01-13 243.19 247.50 242.73 247.00 53.3M
2023-01-12 243.77 245.27 241.65 245.02 44.9M
2023-01-11 237.87 243.76 237.43 243.65 37.6M
2023-01-10 230.85 236.09 230.53 235.89 31.0M
2023-01-09 231.47 236.05 230.44 232.42 34.8M
2023-01-06 224.61 230.30 221.64 229.57 17.7M
2023-01-05 226.22 226.85 222.26 222.81 18.6M
2023-01-04 228.37 230.34 226.62 228.93 27.3M
2023-01-03 224.72 227.54 222.42 225.34 30.6M