DJ Specialized Consumer Services

DJUSCS
🏛️ usa →
2,745.40
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
2025-09-29 2,739.10 2,756.60 2,728.60 2,745.40 11.1M
2025-09-26 2,705.10 2,740.30 2,700.00 2,737.30 23.3M
2025-09-25 2,681.80 2,702.60 2,678.20 2,695.40 13.0M
2025-09-24 2,684.60 2,699.50 2,683.00 2,691.80 19.4M
2025-09-23 2,699.60 2,706.20 2,673.80 2,687.00 22.5M
2025-09-22 2,677.40 2,715.50 2,676.70 2,706.40 25.1M
2025-09-19 2,684.90 2,694.80 2,676.90 2,687.50 53.4M
2025-09-18 2,710.17 2,720.01 2,679.24 2,684.83 29.9M
2025-09-17 2,697.15 2,729.67 2,690.32 2,700.55 23.5M
2025-09-16 2,729.10 2,734.07 2,671.94 2,692.44 27.6M
2025-09-15 2,803.83 2,804.15 2,722.43 2,727.42 22.5M
2025-09-12 2,812.73 2,825.42 2,791.06 2,791.52 17.2M
2025-09-11 2,756.04 2,823.74 2,756.04 2,818.64 26.7M
2025-09-10 2,733.30 2,750.79 2,719.94 2,742.66 21.7M
2025-09-09 2,755.42 2,767.20 2,727.21 2,743.12 21.9M
2025-09-08 2,735.75 2,758.11 2,720.98 2,757.57 26.2M
2025-09-05 2,758.39 2,758.39 2,692.83 2,741.82 43.4M
2025-09-04 2,752.83 2,785.89 2,746.96 2,783.70 28.6M
2025-09-03 2,744.85 2,760.68 2,729.76 2,741.81 24.1M
2025-09-02 2,758.29 2,780.23 2,737.81 2,755.02 24.5M
2025-08-29 2,794.69 2,794.69 2,766.58 2,777.90 20.5M
2025-08-28 2,805.16 2,807.16 2,788.29 2,797.70 18.4M
2025-08-27 2,794.04 2,814.09 2,794.04 2,803.16 21.8M
2025-08-26 2,805.35 2,813.26 2,786.66 2,796.13 24.6M
2025-08-25 2,844.73 2,854.51 2,806.11 2,807.46 17.0M
2025-08-22 2,839.69 2,885.11 2,838.99 2,852.94 20.7M
2025-08-21 2,814.99 2,833.67 2,806.32 2,830.68 18.4M
2025-08-20 2,831.60 2,844.39 2,816.72 2,823.93 26.8M
2025-08-19 2,829.69 2,839.09 2,812.75 2,830.73 21.8M
2025-08-18 2,792.93 2,833.35 2,788.41 2,827.82 20.2M
2025-08-15 2,777.67 2,790.01 2,770.27 2,780.16 19.9M
2025-08-14 2,793.59 2,794.60 2,768.54 2,771.11 20.2M
2025-08-13 2,785.00 2,803.96 2,755.60 2,803.49 34.9M
2025-08-12 2,797.05 2,797.90 2,749.52 2,781.30 24.9M
2025-08-11 2,826.25 2,836.51 2,788.38 2,796.11 20.7M
2025-08-08 2,856.70 2,865.79 2,810.48 2,826.14 21.7M
2025-08-07 2,923.96 2,949.06 2,825.69 2,839.01 25.7M
2025-08-06 2,769.54 2,794.78 2,769.54 2,793.40 26.0M
2025-08-05 2,774.95 2,788.28 2,763.78 2,764.97 25.9M
2025-08-04 2,752.62 2,780.52 2,751.31 2,773.79 26.0M
2025-08-01 2,741.12 2,748.43 2,714.08 2,744.57 31.0M
2025-07-31 2,736.23 2,767.13 2,715.51 2,719.78 25.4M
2025-07-30 2,735.40 2,751.82 2,728.74 2,740.63 25.8M
2025-07-29 2,736.34 2,746.41 2,724.49 2,733.51 33.0M
2025-07-28 2,782.55 2,782.55 2,729.12 2,731.67 28.5M
2025-07-25 2,777.90 2,787.82 2,768.04 2,784.24 46.8M
2025-07-24 2,768.23 2,780.46 2,754.89 2,772.47 41.0M
2025-07-23 2,761.18 2,774.09 2,749.02 2,765.30 28.0M
2025-07-22 2,747.32 2,770.95 2,745.36 2,758.03 20.0M
2025-07-21 2,777.98 2,780.11 2,741.36 2,741.86 16.0M
2025-07-18 2,765.31 2,786.77 2,755.57 2,772.33 21.2M
2025-07-17 2,763.49 2,774.72 2,752.83 2,761.08 22.0M
2025-07-16 2,771.08 2,771.92 2,741.61 2,762.77 20.8M
2025-07-15 2,805.49 2,805.49 2,760.71 2,762.38 29.7M
2025-07-14 2,807.35 2,821.26 2,796.61 2,811.55 24.4M
2025-07-11 2,840.99 2,845.07 2,806.35 2,811.47 18.3M
2025-07-10 2,845.60 2,864.72 2,833.41 2,842.06 26.7M
2025-07-09 2,871.41 2,871.41 2,839.17 2,846.76 21.5M
2025-07-08 2,884.37 2,888.54 2,847.94 2,866.27 24.5M
2025-07-07 2,901.53 2,906.42 2,868.64 2,885.24 21.6M
2025-07-03 2,900.98 2,916.40 2,895.67 2,905.03 21.1M
2025-07-02 2,921.75 2,927.57 2,886.89 2,897.30 25.0M
2025-07-01 2,919.33 2,942.08 2,917.88 2,932.24 30.2M
2025-06-30 2,903.47 2,922.37 2,885.94 2,920.93 26.9M
2025-06-27 2,884.78 2,914.64 2,873.15 2,897.75 35.2M
2025-06-26 2,880.47 2,883.10 2,847.61 2,874.48 22.9M
2025-06-25 2,940.54 2,940.54 2,866.72 2,869.21 21.6M
2025-06-24 2,946.72 2,950.46 2,911.69 2,925.12 27.1M
2025-06-23 2,944.58 2,952.49 2,918.81 2,927.93 29.2M
2025-06-20 2,958.61 2,981.76 2,932.17 2,943.68 45.3M
2025-06-18 2,950.02 2,962.32 2,937.94 2,945.18 28.5M
2025-06-17 2,945.70 2,954.52 2,929.87 2,943.95 37.2M
2025-06-16 2,985.19 2,998.59 2,955.53 2,959.16 41.6M
2025-06-13 2,982.65 3,005.38 2,957.82 2,969.11 23.7M
2025-06-12 3,013.29 3,021.18 2,995.92 3,019.42 21.7M
2025-06-11 3,020.72 3,036.22 3,006.41 3,013.26 33.6M
2025-06-10 3,044.35 3,050.24 2,998.27 3,021.65 36.4M
2025-06-09 3,065.93 3,071.78 3,018.46 3,038.31 34.6M
2025-06-06 3,092.58 3,117.05 3,068.58 3,074.86 31.9M
2025-06-05 3,100.28 3,101.58 3,067.30 3,073.71 31.6M
2025-06-04 3,102.99 3,107.42 3,085.33 3,088.16 45.1M
2025-06-03 3,109.96 3,116.02 3,083.01 3,104.28 46.5M
2025-06-02 3,100.27 3,115.05 3,062.48 3,114.36 36.6M
2025-05-30 3,083.85 3,110.13 3,062.73 3,104.98 39.1M
2025-05-29 3,116.54 3,120.17 3,079.64 3,087.66 22.2M
2025-05-28 3,140.93 3,144.56 3,108.20 3,109.75 29.9M
2025-05-27 3,179.81 3,179.81 3,124.74 3,144.81 35.3M
2025-05-23 3,218.59 3,221.71 3,125.15 3,148.94 46.0M
2025-05-22 3,304.02 3,319.19 3,294.42 3,301.72 27.0M
2025-05-21 3,323.85 3,342.13 3,305.16 3,313.76 32.8M
2025-05-20 3,371.02 3,378.49 3,333.58 3,344.07 41.5M
2025-05-19 3,375.22 3,397.81 3,374.22 3,384.98 22.8M
2025-05-16 3,367.62 3,402.29 3,351.59 3,400.93 29.6M
2025-05-15 3,333.46 3,371.80 3,331.66 3,362.78 29.9M
2025-05-14 3,330.02 3,340.46 3,307.74 3,336.07 31.9M
2025-05-13 3,333.49 3,351.56 3,325.71 3,334.09 38.7M
2025-05-12 3,362.70 3,365.49 3,291.93 3,327.79 30.7M
2025-05-09 3,306.36 3,317.15 3,285.18 3,310.99 27.7M
2025-05-08 3,325.48 3,342.40 3,303.41 3,305.79 36.4M
2025-05-07 3,285.89 3,329.88 3,285.89 3,303.18 37.7M
2025-05-06 3,269.81 3,291.25 3,242.40 3,278.08 34.5M
2025-05-05 3,293.31 3,317.38 3,271.15 3,291.76 31.6M
2025-05-02 3,228.98 3,301.43 3,221.11 3,296.85 27.4M
2025-05-01 3,180.28 3,195.90 3,151.70 3,174.63 34.2M
2025-04-30 3,134.51 3,195.77 3,121.22 3,191.43 33.7M
2025-04-29 3,128.44 3,174.23 3,126.82 3,167.16 30.6M
2025-04-28 3,152.26 3,167.64 3,107.40 3,140.42 29.1M
2025-04-25 3,164.03 3,167.95 3,123.12 3,147.54 32.2M
2025-04-24 3,139.89 3,174.74 3,099.80 3,162.76 32.8M
2025-04-23 3,152.76 3,178.56 3,122.81 3,141.72 33.1M
2025-04-22 3,028.96 3,093.84 3,024.01 3,090.61 18.9M
2025-04-21 3,053.71 3,057.91 2,968.90 2,999.86 25.8M
2025-04-17 3,068.44 3,091.85 3,056.63 3,067.86 29.2M
2025-04-16 3,071.39 3,098.93 3,032.21 3,056.74 27.6M
2025-04-15 3,083.84 3,097.90 3,070.54 3,084.38 23.3M
2025-04-14 3,088.60 3,090.33 3,040.57 3,072.43 22.1M
2025-04-11 2,987.85 3,075.37 2,976.22 3,057.73 29.0M
2025-04-10 2,969.59 3,007.67 2,888.34 2,985.27 27.1M
2025-04-09 2,797.12 3,014.21 2,794.36 3,004.85 42.5M
2025-04-08 2,884.48 2,920.20 2,781.89 2,809.42 33.0M
2025-04-07 2,784.04 2,915.18 2,722.55 2,819.72 41.3M
2025-04-04 2,946.70 2,957.78 2,849.00 2,850.30 46.2M
2025-04-03 2,965.84 3,012.33 2,954.37 2,987.39 34.9M
2025-04-02 2,980.57 3,060.94 2,979.79 3,041.29 25.7M
2025-04-01 2,958.90 3,011.85 2,946.41 3,010.65 26.5M
2025-03-31 2,906.91 2,983.70 2,902.54 2,965.81 29.4M
2025-03-28 2,957.44 2,960.98 2,909.91 2,925.24 27.1M
2025-03-27 2,936.44 2,980.57 2,910.92 2,968.87 19.6M
2025-03-26 2,949.89 2,965.38 2,923.43 2,937.40 22.0M
2025-03-25 2,933.19 2,945.01 2,922.88 2,942.22 30.3M
2025-03-24 2,888.29 2,929.81 2,883.46 2,925.60 22.9M
2025-03-21 2,836.89 2,855.43 2,822.63 2,849.38 85.7M
2025-03-20 2,850.87 2,882.85 2,844.91 2,857.74 23.5M
2025-03-19 2,822.35 2,883.03 2,822.23 2,865.18 29.8M
2025-03-18 2,838.14 2,846.27 2,798.42 2,817.42 23.1M
2025-03-17 2,790.72 2,859.37 2,790.72 2,846.79 23.0M
2025-03-14 2,763.81 2,797.73 2,763.81 2,792.70 21.7M
2025-03-13 2,795.76 2,797.91 2,742.80 2,757.59 22.8M
2025-03-12 2,836.40 2,839.86 2,776.96 2,799.94 30.3M
2025-03-11 2,836.46 2,842.59 2,798.13 2,804.15 35.7M
2025-03-10 2,847.76 2,861.27 2,815.19 2,836.99 38.8M
2025-03-07 2,821.27 2,873.31 2,794.72 2,866.72 35.5M
2025-03-06 2,844.48 2,869.67 2,820.12 2,831.65 28.5M
2025-03-05 2,861.68 2,888.68 2,843.19 2,878.81 30.2M
2025-03-04 2,881.93 2,904.91 2,845.49 2,872.28 27.4M
2025-03-03 2,923.96 2,951.64 2,877.26 2,895.67 82.9M
2025-02-28 2,934.77 2,942.90 2,896.55 2,924.24 47.8M
2025-02-27 3,033.55 3,043.62 2,977.14 2,979.09 38.6M
2025-02-26 3,017.54 3,052.15 3,011.27 3,014.00 22.4M
2025-02-25 3,013.62 3,038.41 3,002.45 3,023.59 23.9M
2025-02-24 3,012.47 3,036.42 2,989.36 3,016.58 19.1M
2025-02-21 3,100.00 3,100.00 2,992.71 3,004.25 20.6M
2025-02-20 3,120.26 3,126.70 3,080.09 3,089.24 19.3M
2025-02-19 3,118.19 3,139.55 3,110.90 3,131.22 14.8M
2025-02-18 3,121.05 3,127.99 3,098.18 3,123.76 16.5M
2025-02-14 3,149.26 3,151.37 3,107.94 3,115.30 16.7M
2025-02-13 3,076.59 3,135.62 3,068.88 3,131.49 22.5M
2025-02-12 3,002.09 3,046.25 2,997.84 3,038.36 16.1M
2025-02-11 3,023.03 3,040.06 3,016.68 3,035.70 16.6M
2025-02-10 3,048.39 3,052.83 3,027.59 3,043.47 13.0M
2025-02-07 3,068.60 3,073.37 3,022.30 3,028.97 14.4M
2025-02-06 3,045.48 3,057.97 3,030.31 3,055.28 12.8M
2025-02-05 3,031.94 3,053.28 3,019.07 3,040.77 16.2M
2025-02-04 2,993.91 3,018.47 2,986.57 3,016.39 17.9M
2025-02-03 2,964.06 3,005.74 2,945.56 2,997.06 17.0M
2025-01-31 3,025.62 3,029.59 2,997.50 3,001.25 15.4M
2025-01-30 3,003.10 3,027.73 2,997.92 3,022.93 13.5M
2025-01-29 2,980.63 2,991.39 2,965.12 2,981.29 12.3M
2025-01-28 2,953.68 2,997.27 2,947.13 2,972.82 15.4M
2025-01-27 2,899.67 2,954.01 2,890.91 2,953.73 16.0M
2025-01-24 2,925.23 2,931.40 2,915.74 2,925.03 10.3M
2025-01-23 2,928.23 2,935.53 2,902.12 2,931.92 12.8M
2025-01-22 2,940.30 2,947.54 2,923.55 2,930.31 11.4M
2025-01-21 2,951.12 2,955.49 2,924.89 2,941.02 12.5M
2025-01-17 2,944.09 2,954.36 2,924.51 2,934.86 13.1M
2025-01-16 2,884.50 2,928.13 2,883.97 2,913.28 11.5M
2025-01-15 2,899.01 2,906.63 2,865.96 2,876.72 14.2M
2025-01-14 2,847.52 2,868.99 2,833.39 2,857.46 15.2M
2025-01-13 2,811.63 2,840.83 2,801.90 2,838.83 12.7M
2025-01-10 2,851.52 2,851.52 2,821.91 2,831.54 12.0M
2025-01-08 2,852.95 2,888.40 2,842.83 2,880.89 15.1M
2025-01-07 2,871.21 2,881.73 2,837.74 2,850.58 13.2M
2025-01-06 2,893.68 2,905.09 2,863.16 2,869.59 12.7M
2025-01-03 2,862.41 2,897.66 2,853.86 2,889.80 11.2M
2025-01-02 2,909.43 2,911.40 2,845.74 2,852.12 16.6M