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
2022-12-30 654.60 655.72 647.85 655.41 70.9M
2022-12-29 647.47 661.03 647.47 658.95 86.5M
2022-12-28 653.05 657.52 644.60 644.67 71.6M
2022-12-27 653.47 655.98 648.60 652.95 73.0M
2022-12-23 647.57 653.76 644.58 653.19 67.3M
2022-12-22 653.03 653.03 636.84 647.93 107.5M
2022-12-21 650.99 659.96 650.16 658.19 97.1M
2022-12-20 642.65 648.94 641.24 647.57 98.9M
2022-12-19 652.15 653.11 641.47 644.30 116.4M
2022-12-16 663.41 663.41 649.03 653.58 198.2M
2022-12-15 685.32 685.32 662.91 665.07 138.2M
2022-12-14 693.51 700.04 682.76 688.85 118.4M
2022-12-13 708.37 712.71 689.29 693.99 149.1M
2022-12-12 680.80 690.13 679.25 689.96 113.2M
2022-12-09 683.54 685.86 680.52 680.66 105.4M
2022-12-08 680.64 688.87 678.96 684.83 108.9M
2022-12-07 676.28 680.86 671.96 679.17 115.6M
2022-12-06 690.60 690.60 672.27 677.41 111.3M
2022-12-05 701.64 701.64 688.25 690.89 107.7M
2022-12-02 701.40 709.35 697.39 706.01 107.0M
2022-12-01 707.08 713.53 703.86 708.80 110.7M
2022-11-30 681.06 704.38 678.97 704.38 177.6M
2022-11-29 683.91 688.39 679.44 681.88 97.7M
2022-11-28 692.81 696.59 683.62 685.38 96.3M
2022-11-25 693.55 697.32 692.53 695.87 49.0M
2022-11-23 688.45 695.40 688.22 693.28 88.2M
2022-11-22 682.59 690.03 679.66 689.14 104.3M
2022-11-21 683.65 686.23 679.24 680.89 106.7M
2022-11-18 684.22 691.41 678.19 684.02 107.8M
2022-11-17 683.71 685.05 674.95 681.65 103.2M
2022-11-16 694.87 694.96 687.44 688.60 116.5M
2022-11-15 695.94 702.44 690.22 695.22 141.7M
2022-11-14 690.60 699.13 689.22 689.34 130.8M
2022-11-11 690.84 697.71 687.49 694.25 179.1M
2022-11-10 666.51 691.40 666.51 691.00 189.2M
2022-11-09 657.10 658.09 646.82 647.91 151.0M
2022-11-08 655.30 670.93 652.91 661.40 149.1M
2022-11-07 645.02 654.29 643.87 653.35 130.3M
2022-11-04 637.03 646.15 629.30 640.93 205.6M
2022-11-03 652.64 652.64 634.09 634.67 155.5M
2022-11-02 681.26 686.16 659.46 659.65 128.0M
2022-11-01 688.46 691.45 679.80 682.27 98.1M
2022-10-31 687.66 689.34 681.60 683.29 113.0M
2022-10-28 675.76 691.22 674.19 690.67 108.0M
2022-10-27 675.99 681.92 672.68 674.29 107.2M
2022-10-26 675.32 685.47 673.47 674.68 112.1M
2022-10-25 662.45 676.99 662.45 676.08 126.4M
2022-10-24 658.99 662.77 651.14 660.44 109.3M
2022-10-21 642.54 654.45 637.00 653.48 121.6M
2022-10-20 651.35 658.80 641.08 644.21 115.3M
2022-10-19 653.95 656.45 644.39 650.50 96.0M
2022-10-18 661.60 666.21 652.38 658.85 114.3M
2022-10-17 636.18 650.78 636.14 649.66 120.6M
2022-10-14 649.54 652.77 627.54 628.32 101.7M
2022-10-13 619.89 647.38 613.47 643.68 125.5M
2022-10-12 636.06 639.12 631.09 631.27 105.9M
2022-10-11 641.94 643.78 631.89 635.63 134.3M
2022-10-10 649.43 650.04 638.39 643.63 100.3M
2022-10-07 661.97 661.97 646.13 649.47 109.9M
2022-10-06 678.11 680.16 667.39 668.25 97.7M
2022-10-05 674.34 685.08 668.85 679.78 88.2M
2022-10-04 664.32 680.60 664.32 679.21 124.3M
2022-10-03 643.57 659.41 641.78 655.46 121.3M
2022-09-30 645.55 654.14 639.25 639.69 122.4M
2022-09-29 654.00 654.00 640.56 645.66 117.2M
2022-09-28 643.32 661.09 641.26 657.70 124.9M
2022-09-27 649.12 656.44 636.79 641.72 115.6M
2022-09-26 653.65 658.94 645.05 645.62 115.8M
2022-09-23 656.32 656.32 647.35 655.16 120.7M
2022-09-22 670.36 672.55 658.95 660.54 125.5M
2022-09-21 685.14 693.64 672.12 672.12 112.7M
2022-09-20 686.22 686.22 675.54 681.55 125.3M
2022-09-19 686.86 692.76 683.55 692.52 112.4M
2022-09-16 692.82 692.82 682.70 689.08 209.4M
2022-09-15 699.13 708.02 691.70 695.10 146.4M
2022-09-14 704.78 707.84 697.96 703.77 125.8M
2022-09-13 722.15 722.15 703.81 706.24 118.9M
2022-09-12 730.52 736.45 730.24 733.43 101.4M
2022-09-09 721.17 728.30 721.17 726.74 100.3M
2022-09-08 709.85 719.06 706.96 718.97 92.4M
2022-09-07 701.29 717.72 701.29 715.73 91.0M
2022-09-06 699.55 704.82 693.46 701.14 97.2M
2022-09-02 714.24 716.82 695.37 698.60 85.6M
2022-09-01 706.32 710.37 698.29 710.12 100.8M
2022-08-31 718.72 721.61 707.49 708.79 114.1M
2022-08-30 721.88 723.46 708.47 712.53 90.5M
2022-08-29 717.73 724.76 715.40 719.35 86.1M
2022-08-26 749.92 750.43 723.42 723.47 124.8M
2022-08-25 741.94 749.87 741.94 749.78 85.7M
2022-08-24 739.23 745.22 737.46 741.18 84.9M
2022-08-23 743.21 748.43 739.00 739.16 88.8M
2022-08-22 752.59 752.59 743.48 745.10 100.1M
2022-08-19 766.46 766.46 756.38 758.65 110.0M
2022-08-18 767.66 771.07 762.80 768.86 100.2M
2022-08-17 770.95 771.10 764.17 767.01 111.4M
2022-08-16 771.73 779.10 769.08 776.15 118.2M
2022-08-15 768.93 775.52 766.93 774.27 106.2M
2022-08-12 760.71 771.46 760.71 771.21 116.4M
2022-08-11 763.63 766.60 755.44 756.61 147.8M
2022-08-10 752.91 761.67 752.91 759.13 124.9M
2022-08-09 744.30 746.42 741.26 742.54 140.6M
2022-08-08 747.44 755.38 743.73 746.06 116.0M
2022-08-05 739.98 745.41 732.73 743.46 121.1M
2022-08-04 745.21 746.17 739.63 744.40 148.8M
2022-08-03 737.09 749.21 737.09 747.06 172.3M
2022-08-02 726.40 732.65 720.78 727.00 110.4M
2022-08-01 724.37 732.61 719.98 729.26 97.9M
2022-07-29 721.72 729.29 719.62 727.44 108.8M
2022-07-28 708.55 721.25 704.27 720.57 112.3M
2022-07-27 691.73 711.33 691.73 708.19 135.0M
2022-07-26 689.44 689.44 679.72 682.40 98.8M
2022-07-25 692.38 693.41 686.09 691.23 79.4M
2022-07-22 695.51 702.20 687.63 691.89 89.4M
2022-07-21 684.74 695.18 683.16 695.17 98.3M
2022-07-20 678.38 687.13 677.28 686.08 116.0M
2022-07-19 662.15 679.53 662.15 678.86 101.3M
2022-07-18 662.89 668.86 653.67 655.71 100.5M
2022-07-15 652.30 660.50 651.28 660.45 98.6M
2022-07-14 645.17 648.76 634.89 647.24 101.5M
2022-07-13 648.22 654.43 641.81 650.31 109.9M
2022-07-12 658.36 666.11 652.81 655.52 103.6M
2022-07-11 663.68 665.13 657.65 658.94 86.1M
2022-07-08 665.95 670.59 660.58 667.67 105.6M
2022-07-07 665.53 671.02 663.62 669.84 111.6M
2022-07-06 663.10 669.82 658.40 664.43 103.7M
2022-07-05 655.81 660.65 643.86 660.56 118.7M
2022-07-01 649.81 662.84 649.81 661.22 106.6M
2022-06-30 648.50 656.31 640.50 650.41 121.8M
2022-06-29 655.32 655.89 647.00 654.96 104.5M
2022-06-28 678.17 683.90 657.05 657.52 106.1M
2022-06-27 682.60 684.56 673.79 676.73 104.6M
2022-06-24 658.78 682.83 658.78 682.71 329.4M
2022-06-23 645.42 656.38 645.42 655.26 125.8M
2022-06-22 639.63 654.64 637.08 647.53 118.5M
2022-06-21 638.81 648.19 638.81 644.67 134.6M
2022-06-17 626.91 636.94 622.70 632.58 210.7M
2022-06-16 644.12 644.12 624.08 627.53 148.4M
2022-06-15 647.08 663.35 642.42 654.17 155.9M
2022-06-14 649.21 652.28 638.32 643.64 138.7M
2022-06-13 665.12 665.12 646.12 648.96 149.5M
2022-06-10 688.91 688.91 674.57 676.17 128.9M
2022-06-09 713.62 713.62 695.89 696.03 107.3M
2022-06-08 724.18 726.54 714.92 716.62 88.8M
2022-06-07 714.43 727.57 711.63 726.69 107.3M
2022-06-06 725.45 731.41 718.33 720.12 111.9M
2022-06-03 721.48 723.07 716.22 719.01 92.4M
2022-06-02 709.49 727.95 707.58 727.82 121.7M
2022-06-01 721.26 723.15 704.96 707.92 130.0M
2022-05-31 723.09 723.60 712.64 717.64 177.0M
2022-05-27 706.11 725.45 706.11 725.44 134.0M
2022-05-26 688.28 705.42 688.08 702.69 141.0M
2022-05-25 678.83 688.41 676.83 685.19 113.7M
2022-05-24 686.03 686.03 670.52 681.21 122.5M
2022-05-23 683.97 690.57 676.24 689.77 108.4M
2022-05-20 678.77 683.57 662.10 679.56 131.3M
2022-05-19 664.92 684.18 663.80 675.48 144.2M
2022-05-18 689.30 689.30 667.60 669.62 145.2M
2022-05-17 692.16 696.14 684.90 695.57 128.7M
2022-05-16 683.49 687.51 675.64 681.52 133.9M
2022-05-13 673.17 689.40 673.17 686.11 226.2M
2022-05-12 660.14 672.53 655.14 667.60 227.2M
2022-05-11 679.04 687.16 664.47 665.77 185.1M
2022-05-10 687.38 696.45 671.41 682.48 174.3M
2022-05-09 700.53 700.53 680.14 683.10 169.4M
2022-05-06 713.23 713.23 696.98 705.74 156.6M
2022-05-05 744.97 744.97 708.57 716.16 129.4M
2022-05-04 729.28 752.81 720.58 751.36 139.3M
2022-05-03 730.37 738.11 727.60 731.21 110.3M
2022-05-02 728.59 735.29 713.99 729.71 125.0M
2022-04-29 754.13 757.66 727.38 728.59 129.4M
2022-04-28 741.98 763.15 738.66 758.89 143.7M
2022-04-27 730.54 743.95 730.17 734.81 118.2M
2022-04-26 747.77 747.77 729.59 729.61 106.9M
2022-04-25 738.98 749.41 732.25 749.29 112.8M
2022-04-22 763.02 764.03 740.17 740.86 103.9M
2022-04-21 778.98 784.38 762.66 764.85 118.8M
2022-04-20 782.82 785.85 775.14 776.05 107.4M
2022-04-19 765.49 784.67 765.02 783.22 97.3M
2022-04-18 772.14 774.33 761.56 765.83 90.2M
2022-04-14 784.67 785.59 772.87 773.09 111.8M
2022-04-13 775.16 784.44 774.64 783.26 120.5M
2022-04-12 789.61 796.19 779.79 781.29 107.4M
2022-04-11 792.78 793.14 785.21 785.77 113.0M
2022-04-08 800.29 805.60 795.06 796.19 104.9M
2022-04-07 801.39 806.07 791.27 801.02 132.4M
2022-04-06 810.06 810.06 796.34 802.57 152.8M
2022-04-05 819.93 824.07 810.47 812.62 121.8M
2022-04-04 809.39 820.26 809.39 819.77 108.5M
2022-04-01 803.93 809.34 801.13 808.94 110.9M
2022-03-31 809.78 815.48 802.18 802.19 129.6M
2022-03-30 815.65 817.25 806.09 810.28 147.1M
2022-03-29 798.70 817.70 798.70 815.65 253.4M
2022-03-28 784.27 793.82 781.22 793.68 101.3M
2022-03-25 785.89 786.59 776.52 784.58 106.4M
2022-03-24 776.93 783.98 776.54 783.94 113.9M
2022-03-23 784.23 785.93 776.13 776.26 115.1M
2022-03-22 781.01 793.24 780.72 788.80 130.2M
2022-03-21 785.66 785.66 773.87 779.95 156.6M
2022-03-18 771.62 789.25 767.38 787.88 228.8M
2022-03-17 759.02 772.25 759.02 772.23 153.8M
2022-03-16 741.89 761.64 740.85 761.42 176.3M
2022-03-15 725.24 739.92 725.24 738.89 141.6M
2022-03-14 720.92 729.49 716.60 720.76 182.1M
2022-03-11 732.97 736.05 721.27 721.47 114.8M
2022-03-10 728.09 729.67 717.66 728.59 124.2M
2022-03-09 718.75 734.42 718.75 731.55 145.4M
2022-03-08 711.39 725.81 704.89 708.69 159.2M
2022-03-07 735.23 735.23 713.57 713.82 159.3M
2022-03-04 737.28 738.15 725.74 735.61 142.3M
2022-03-03 754.95 754.95 736.95 739.50 123.4M
2022-03-02 734.97 751.76 734.97 748.80 128.6M
2022-03-01 745.89 748.54 731.10 735.25 149.7M
2022-02-28 742.24 751.23 736.10 746.18 191.2M
2022-02-25 729.77 747.34 725.89 747.03 190.2M
2022-02-24 700.17 723.29 685.27 722.03 188.7M
2022-02-23 722.58 726.14 704.61 705.15 135.5M
2022-02-22 724.18 730.69 717.25 721.05 137.0M
2022-02-18 732.42 736.55 724.10 726.56 144.6M
2022-02-17 750.81 751.46 732.32 733.05 139.2M
2022-02-16 757.81 757.81 747.92 753.92 139.1M
2022-02-15 757.67 763.10 752.86 759.02 146.3M
2022-02-14 754.10 761.65 748.60 755.07 154.9M
2022-02-11 776.58 779.94 755.00 758.19 215.5M
2022-02-10 790.27 797.61 770.62 774.57 232.5M
2022-02-09 780.30 796.88 780.30 796.55 140.4M
2022-02-08 773.62 777.69 768.73 775.91 131.4M
2022-02-07 784.34 788.01 774.66 776.88 141.7M
2022-02-04 778.84 788.94 771.76 784.11 145.3M
2022-02-03 803.41 803.41 779.29 780.93 174.4M
2022-02-02 810.31 810.75 799.82 808.34 246.7M
2022-02-01 835.60 841.73 826.21 840.79 133.7M
2022-01-31 808.25 833.22 806.36 833.02 151.9M
2022-01-28 784.96 807.90 776.41 807.70 150.5M
2022-01-27 794.54 800.41 780.38 783.80 131.9M
2022-01-26 803.11 813.00 780.86 786.84 140.0M
2022-01-25 809.86 810.53 786.16 799.87 129.5M
2022-01-24 802.59 815.50 775.31 814.51 186.0M
2022-01-21 829.35 832.26 811.60 811.66 130.2M
2022-01-20 840.94 857.86 829.99 831.13 132.5M
2022-01-19 846.58 853.93 837.52 837.99 130.8M
2022-01-18 855.79 855.79 843.00 844.26 121.3M
2022-01-14 862.70 867.18 851.03 860.14 125.5M
2022-01-13 888.70 893.23 868.62 870.24 100.8M
2022-01-12 891.20 897.39 885.12 887.44 91.3M
2022-01-11 878.36 893.23 870.42 892.13 96.9M
2022-01-10 882.80 882.80 858.92 878.10 125.3M
2022-01-07 900.28 900.78 887.32 887.40 99.8M
2022-01-06 895.63 908.36 894.71 900.88 125.6M
2022-01-05 921.88 924.02 904.15 904.20 118.6M
2022-01-04 925.93 928.11 918.84 922.68 122.6M
2022-01-03 925.15 927.53 916.24 924.69 97.2M