DJ Support Services

DJUSIS
🏛️ usa →
842.55
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
2021-12-31 925.41 927.72 922.70 922.77 55.2M
2021-12-30 926.32 932.61 925.29 926.07 61.4M
2021-12-29 923.84 927.47 921.85 925.50 54.7M
2021-12-28 925.44 930.70 922.62 924.49 57.7M
2021-12-27 917.65 925.67 916.10 925.37 63.9M
2021-12-23 911.52 918.87 910.54 915.25 62.4M
2021-12-22 899.82 911.11 897.84 911.04 75.4M
2021-12-21 880.85 899.45 880.85 899.23 100.7M
2021-12-20 886.91 886.91 869.69 875.85 100.3M
2021-12-17 901.56 904.95 888.08 892.63 221.7M
2021-12-16 899.92 920.68 899.87 904.63 108.0M
2021-12-15 887.52 899.32 881.70 898.03 104.1M
2021-12-14 891.04 897.17 881.99 888.21 101.8M
2021-12-13 900.45 902.84 896.29 897.78 92.3M
2021-12-10 901.29 906.34 895.32 902.16 77.0M
2021-12-09 910.72 910.72 898.92 899.48 76.0M
2021-12-08 905.01 914.30 901.92 913.95 79.2M
2021-12-07 893.73 908.67 893.73 904.23 100.2M
2021-12-06 878.47 890.53 872.36 886.12 106.5M
2021-12-03 891.51 892.04 866.56 875.82 118.4M
2021-12-02 865.45 892.01 865.45 888.37 127.5M
2021-12-01 884.43 892.65 863.93 864.10 114.8M
2021-11-30 895.12 897.57 877.35 878.60 140.8M
2021-11-29 896.81 903.39 890.41 898.65 85.8M
2021-11-26 901.86 903.13 888.30 890.38 62.0M
2021-11-24 898.54 908.17 897.28 906.98 77.5M
2021-11-23 902.40 904.11 892.76 902.24 100.1M
2021-11-22 917.66 917.91 899.41 902.94 121.6M
2021-11-19 927.06 927.58 916.74 917.43 106.7M
2021-11-18 934.59 935.84 924.86 925.23 102.3M
2021-11-17 940.97 943.22 927.34 933.58 102.8M
2021-11-16 939.02 946.66 938.36 945.44 88.7M
2021-11-15 936.54 941.59 935.58 937.40 80.9M
2021-11-12 923.49 934.57 923.49 932.89 98.3M
2021-11-11 928.56 929.94 921.40 921.89 109.0M
2021-11-10 925.09 931.14 920.04 923.91 120.2M
2021-11-09 933.68 934.19 921.46 927.34 146.0M
2021-11-08 948.19 952.28 945.26 947.01 89.5M
2021-11-05 951.30 956.64 943.35 944.96 97.6M
2021-11-04 945.31 955.17 943.06 947.61 100.4M
2021-11-03 938.90 945.07 932.75 944.67 103.5M
2021-11-02 945.46 945.46 936.23 940.78 101.2M
2021-11-01 945.84 948.00 941.43 945.95 85.2M
2021-10-29 943.28 950.11 943.28 945.28 88.0M
2021-10-28 940.08 945.68 936.44 945.59 106.4M
2021-10-27 963.76 963.76 938.27 938.45 114.4M
2021-10-26 974.51 975.73 963.58 965.23 77.3M
2021-10-25 974.79 976.06 970.63 972.05 87.5M
2021-10-22 962.44 968.94 960.57 963.75 74.8M
2021-10-21 969.25 969.25 957.70 962.32 103.1M
2021-10-20 981.72 984.88 966.15 969.73 90.1M
2021-10-19 975.55 982.20 975.10 982.03 66.8M
2021-10-18 969.11 974.14 962.55 973.84 78.5M
2021-10-15 963.05 971.95 963.05 970.72 72.0M
2021-10-14 944.77 962.61 944.77 961.73 83.7M
2021-10-13 935.64 939.39 929.29 937.30 77.5M
2021-10-12 929.65 937.90 928.16 932.28 83.5M
2021-10-11 939.86 943.64 927.91 928.08 90.5M
2021-10-08 948.91 951.11 941.63 941.86 87.9M
2021-10-07 942.77 954.95 942.77 948.32 90.7M
2021-10-06 925.17 939.89 921.21 939.45 112.3M
2021-10-05 919.00 935.91 917.72 931.51 73.9M
2021-10-04 936.61 936.61 910.94 918.62 82.6M
2021-10-01 930.37 941.91 921.74 937.31 68.4M
2021-09-30 931.81 938.58 923.46 925.06 83.0M
2021-09-29 935.69 937.47 928.83 930.18 73.3M
2021-09-28 954.16 954.16 930.10 931.31 86.4M
2021-09-27 959.98 962.86 953.90 957.04 70.8M
2021-09-24 962.08 964.50 959.69 963.33 70.0M
2021-09-23 953.32 968.88 953.32 966.43 80.6M
2021-09-22 942.08 952.78 939.37 949.40 65.2M
2021-09-21 945.13 947.11 934.55 936.65 73.5M
2021-09-20 947.07 947.07 929.19 940.96 80.5M
2021-09-17 964.87 964.87 950.83 952.45 144.6M
2021-09-16 966.61 968.45 962.44 965.23 68.8M
2021-09-15 961.30 967.96 956.48 966.33 72.2M
2021-09-14 965.48 969.51 958.21 960.06 83.3M
2021-09-13 971.45 975.06 960.15 963.76 110.3M
2021-09-10 980.99 983.08 968.01 968.27 127.8M
2021-09-09 980.13 985.20 976.69 976.90 60.5M
2021-09-08 983.25 983.83 976.62 979.37 74.7M
2021-09-07 987.39 987.69 978.18 980.63 59.4M
2021-09-03 982.68 988.67 981.22 986.44 54.5M
2021-09-02 987.70 988.83 981.52 983.56 58.6M
2021-09-01 985.78 987.76 981.44 984.00 60.4M
2021-08-31 986.34 987.21 980.27 984.11 78.2M
2021-08-30 974.40 986.06 974.40 983.49 101.3M
2021-08-27 964.14 975.02 964.14 974.04 49.0M
2021-08-26 971.45 971.75 962.34 963.00 54.3M
2021-08-25 971.63 973.65 968.65 971.79 57.4M
2021-08-24 972.35 973.58 969.53 971.02 64.8M
2021-08-23 967.80 972.84 967.56 970.20 58.1M
2021-08-20 954.27 964.18 954.27 963.19 64.6M
2021-08-19 949.77 957.56 946.26 955.29 69.7M
2021-08-18 961.18 965.25 951.84 952.44 60.4M
2021-08-17 966.82 966.82 957.62 963.47 62.3M
2021-08-16 964.46 970.42 961.21 970.35 54.5M
2021-08-13 964.12 967.48 963.83 965.94 43.1M
2021-08-12 963.65 966.63 960.69 963.38 53.9M
2021-08-11 960.60 965.69 959.94 965.45 61.8M
2021-08-10 964.42 966.90 959.36 960.43 65.6M
2021-08-09 965.90 967.53 962.52 963.88 61.6M
2021-08-06 964.56 969.12 962.48 966.69 67.0M
2021-08-05 954.39 966.57 954.39 965.35 87.5M
2021-08-04 955.35 955.35 947.96 952.18 85.7M
2021-08-03 957.47 957.84 945.49 956.61 113.9M
2021-08-02 970.07 975.82 957.10 957.82 125.8M
2021-07-30 969.14 973.58 965.88 967.90 70.7M
2021-07-29 973.94 983.59 973.94 975.42 66.5M
2021-07-28 987.40 989.63 981.91 986.12 56.7M
2021-07-27 989.39 993.01 976.43 986.70 68.8M
2021-07-26 993.46 993.46 986.93 990.13 44.4M
2021-07-23 982.74 993.83 982.74 992.83 45.0M
2021-07-22 979.12 981.07 974.33 979.06 45.6M
2021-07-21 968.59 978.64 968.06 978.45 51.5M
2021-07-20 954.56 974.12 953.48 969.01 65.5M
2021-07-19 961.87 961.87 946.22 952.42 74.7M
2021-07-16 970.83 976.29 967.42 968.11 58.8M
2021-07-15 969.89 972.51 964.61 969.28 60.6M
2021-07-14 970.51 975.19 967.88 970.91 61.1M
2021-07-13 970.84 978.71 966.61 968.62 72.1M
2021-07-12 971.65 972.19 966.80 971.75 54.1M
2021-07-09 960.78 969.81 960.78 969.69 52.7M
2021-07-08 960.91 960.91 948.86 956.65 60.3M
2021-07-07 959.55 968.25 958.46 967.14 58.9M
2021-07-06 955.13 958.44 949.45 957.38 61.4M
2021-07-02 951.35 956.04 950.86 955.21 45.9M
2021-07-01 944.61 949.45 944.51 949.35 60.6M
2021-06-30 946.57 946.57 942.64 944.51 66.0M
2021-06-29 946.35 951.17 946.30 946.71 57.4M
2021-06-28 948.33 951.19 942.98 946.46 63.6M
2021-06-25 945.68 948.29 943.72 947.53 124.6M
2021-06-24 939.74 948.19 939.74 946.40 68.3M
2021-06-23 937.37 939.50 935.03 935.60 60.7M
2021-06-22 932.45 939.78 928.39 937.92 59.6M
2021-06-21 925.80 935.12 920.34 933.67 64.3M
2021-06-18 925.64 929.97 918.28 924.27 113.0M
2021-06-17 919.02 932.70 918.09 929.10 75.3M
2021-06-16 927.98 930.70 912.73 919.12 73.3M
2021-06-15 930.38 930.89 926.03 928.19 62.5M
2021-06-14 926.80 930.57 922.69 930.40 67.3M
2021-06-11 922.98 927.10 922.29 926.43 68.2M
2021-06-10 913.89 921.84 913.42 921.66 98.2M
2021-06-09 917.51 920.69 913.17 913.52 83.7M
2021-06-08 911.38 916.47 909.91 914.84 60.5M
2021-06-07 918.32 919.16 908.27 910.64 67.4M
2021-06-04 913.02 919.92 913.02 918.87 58.0M
2021-06-03 914.30 915.45 906.95 910.19 62.0M
2021-06-02 917.68 924.41 917.68 920.12 67.1M
2021-06-01 919.90 924.71 913.68 916.22 59.0M
2021-05-28 920.94 923.78 918.03 918.22 56.3M
2021-05-27 917.28 919.70 914.26 916.91 110.1M
2021-05-26 917.74 920.59 915.66 917.58 70.7M
2021-05-25 917.03 920.54 915.95 916.92 72.7M
2021-05-24 908.85 917.50 908.63 916.45 75.2M
2021-05-21 906.99 914.28 901.97 904.11 72.1M
2021-05-20 894.85 908.80 893.78 905.33 78.1M
2021-05-19 884.96 892.72 877.75 892.31 78.8M
2021-05-18 902.95 905.69 895.27 895.62 63.6M
2021-05-17 906.82 906.82 895.99 902.73 65.2M
2021-05-14 898.82 911.35 898.82 909.33 63.1M
2021-05-13 889.70 899.96 887.61 895.58 86.2M
2021-05-12 909.88 909.88 884.37 885.84 95.1M
2021-05-11 901.89 914.85 897.31 911.38 91.2M
2021-05-10 926.61 926.88 913.59 913.60 89.8M
2021-05-07 928.81 933.46 924.25 927.23 82.6M
2021-05-06 923.71 923.86 909.87 921.37 95.5M
2021-05-05 925.09 929.34 915.37 916.28 65.4M
2021-05-04 931.86 931.86 915.64 923.26 85.1M
2021-05-03 934.22 939.82 931.47 933.70 71.2M
2021-04-30 940.07 940.07 928.40 930.82 108.5M
2021-04-29 946.58 947.91 934.69 942.47 67.6M
2021-04-28 942.03 948.57 939.65 942.87 74.0M
2021-04-27 947.13 948.41 939.78 942.80 68.5M
2021-04-26 942.20 948.04 942.20 945.94 61.8M
2021-04-23 931.35 945.84 931.35 941.90 63.8M
2021-04-22 932.04 944.39 928.53 932.73 73.8M
2021-04-21 927.11 933.89 922.00 931.92 60.8M
2021-04-20 929.69 935.94 922.74 926.16 66.5M
2021-04-19 934.30 934.30 923.38 929.44 61.0M
2021-04-16 938.33 940.74 933.61 936.07 66.9M
2021-04-15 931.34 940.90 931.34 938.21 66.1M
2021-04-14 937.33 939.79 925.33 926.45 67.1M
2021-04-13 930.95 940.05 930.95 937.76 75.9M
2021-04-12 926.39 934.13 922.75 932.56 65.7M
2021-04-09 919.71 928.85 917.22 928.85 70.9M
2021-04-08 910.49 921.36 910.49 921.13 79.9M
2021-04-07 904.07 911.33 902.65 905.48 72.7M
2021-04-06 902.02 907.04 897.21 903.80 69.7M
2021-04-05 893.61 903.87 893.61 902.99 70.7M
2021-04-01 886.19 893.77 886.19 892.34 65.9M
2021-03-31 876.53 884.50 875.64 878.94 82.5M
2021-03-30 877.43 877.43 869.09 873.78 65.9M
2021-03-29 882.93 884.85 871.37 876.00 77.2M
2021-03-26 865.24 886.57 863.89 886.02 80.0M
2021-03-25 855.25 866.49 849.76 864.38 81.0M
2021-03-24 867.48 873.28 860.29 860.48 69.2M
2021-03-23 871.79 874.05 863.51 866.93 67.3M
2021-03-22 867.36 874.36 865.29 871.03 66.2M
2021-03-19 870.08 873.32 862.06 866.96 149.5M
2021-03-18 880.23 883.88 867.55 869.12 81.6M
2021-03-17 881.52 892.05 876.50 887.35 69.0M
2021-03-16 893.65 896.44 883.72 886.61 63.5M
2021-03-15 886.35 892.95 882.89 892.70 70.6M
2021-03-12 879.16 886.14 874.67 885.97 66.6M
2021-03-11 873.11 890.97 873.11 885.69 83.5M
2021-03-10 862.10 873.25 862.10 868.16 81.8M
2021-03-09 852.76 868.77 852.76 861.10 95.5M
2021-03-08 847.31 858.29 839.13 839.44 106.2M
2021-03-05 838.59 847.71 812.14 845.98 125.9M
2021-03-04 855.86 856.98 819.13 830.74 119.8M
2021-03-03 874.65 874.65 858.18 858.30 94.2M
2021-03-02 882.73 886.47 875.98 878.14 99.4M
2021-03-01 863.61 883.77 863.61 881.28 85.7M
2021-02-26 856.78 863.22 845.67 854.21 104.6M
2021-02-25 875.34 877.67 850.63 854.61 99.7M
2021-02-24 869.97 880.14 858.64 877.37 104.6M
2021-02-23 867.61 878.98 855.38 873.35 107.3M
2021-02-22 885.20 889.25 877.64 880.21 79.7M
2021-02-19 899.35 901.19 890.43 891.75 73.9M
2021-02-18 896.90 899.55 885.35 897.56 73.0M
2021-02-17 904.21 904.21 889.39 898.25 72.8M
2021-02-16 910.48 911.62 901.89 905.12 87.8M
2021-02-12 894.96 903.34 891.89 902.87 68.7M
2021-02-11 889.21 905.25 886.60 890.34 84.4M
2021-02-10 890.96 893.66 880.87 887.13 71.8M
2021-02-09 882.63 893.62 876.00 889.56 69.5M
2021-02-08 866.81 888.20 866.81 888.14 76.9M
2021-02-05 867.39 870.07 863.74 866.39 56.6M
2021-02-04 852.79 867.63 852.79 867.24 87.5M
2021-02-03 842.24 844.66 834.47 840.94 63.5M
2021-02-02 828.91 842.59 828.91 839.57 69.9M
2021-02-01 806.83 826.34 806.83 823.78 66.1M
2021-01-29 819.03 821.55 799.71 802.43 82.3M
2021-01-28 808.56 828.63 808.56 819.15 86.6M
2021-01-27 817.93 817.93 796.62 800.93 116.2M
2021-01-26 834.52 836.79 825.43 826.24 81.6M
2021-01-25 843.86 843.86 822.45 833.93 79.3M
2021-01-22 842.34 844.51 836.21 842.81 61.2M
2021-01-21 844.57 847.77 839.44 843.85 69.7M
2021-01-20 844.07 847.54 841.42 844.80 64.2M
2021-01-19 838.85 842.54 835.20 840.42 65.7M
2021-01-15 839.88 840.76 827.39 834.44 71.1M
2021-01-14 853.48 854.59 839.32 840.86 71.3M
2021-01-13 846.38 855.34 845.17 849.50 68.0M
2021-01-12 849.84 851.29 840.82 848.99 59.2M
2021-01-11 860.90 860.90 850.10 850.60 59.7M
2021-01-08 859.85 868.94 857.84 867.31 79.7M
2021-01-07 847.33 859.43 847.33 857.07 68.5M
2021-01-06 840.84 854.35 836.44 844.57 80.6M
2021-01-05 837.83 846.41 837.57 844.60 65.0M
2021-01-04 857.36 859.05 828.70 838.92 74.6M