DJ Support Services

DJUSIS
🏛️ usa →
840.12
Last Update: 2025-09-30
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
2023-12-29 781.47 783.74 775.83 778.57 96.0M
2023-12-28 781.80 783.97 780.83 782.15 82.6M
2023-12-27 780.73 783.35 779.45 782.14 88.2M
2023-12-26 777.13 782.07 776.74 780.09 77.1M
2023-12-22 773.26 777.74 773.21 777.10 105.4M
2023-12-21 766.51 772.55 765.87 772.05 126.9M
2023-12-20 772.86 778.28 763.67 763.86 164.1M
2023-12-19 771.46 775.95 769.34 773.79 189.9M
2023-12-18 767.60 770.99 766.94 769.84 130.5M
2023-12-15 769.47 772.55 765.41 767.12 263.8M
2023-12-14 770.94 777.16 768.66 770.84 222.7M
2023-12-13 756.96 769.57 753.48 768.42 169.2M
2023-12-12 754.22 757.25 750.98 756.75 120.3M
2023-12-11 745.33 754.16 745.33 752.43 130.5M
2023-12-08 741.54 747.18 740.30 745.07 148.0M
2023-12-07 742.08 743.02 737.59 742.08 136.9M
2023-12-06 739.95 745.38 739.95 741.89 176.0M
2023-12-05 743.68 743.68 736.08 738.37 129.5M
2023-12-04 742.60 746.82 739.55 744.28 140.5M
2023-12-01 730.60 745.02 730.38 744.70 157.0M
2023-11-30 726.96 731.38 725.27 730.99 194.4M
2023-11-29 726.10 730.75 726.10 726.86 161.3M
2023-11-28 722.27 726.47 720.98 723.31 162.1M
2023-11-27 722.08 724.14 719.94 722.56 146.1M
2023-11-24 720.46 722.92 719.04 722.16 49.7M
2023-11-22 720.36 723.62 718.46 720.49 97.1M
2023-11-21 719.98 719.98 716.43 717.21 115.5M
2023-11-20 714.20 722.20 712.62 720.67 117.0M
2023-11-17 714.73 716.09 713.09 715.72 115.4M
2023-11-16 716.26 718.53 711.05 712.87 123.7M
2023-11-15 710.99 718.95 710.99 714.95 152.5M
2023-11-14 698.08 712.84 698.08 710.80 172.4M
2023-11-13 695.47 696.30 692.47 694.59 112.0M
2023-11-10 690.02 697.27 688.24 696.55 159.2M
2023-11-09 693.79 694.65 687.84 688.40 187.3M
2023-11-08 687.88 693.23 687.76 692.31 199.1M
2023-11-07 684.10 688.82 682.16 687.42 163.8M
2023-11-06 687.08 687.70 680.44 684.20 142.0M
2023-11-03 683.86 690.42 683.86 686.84 191.7M
2023-11-02 666.68 678.92 666.61 678.57 197.4M
2023-11-01 656.57 659.38 651.79 658.59 155.5M
2023-10-31 653.69 661.56 653.69 661.13 127.4M
2023-10-30 650.68 655.04 647.31 653.38 127.8M
2023-10-27 655.74 655.93 645.59 647.52 138.6M
2023-10-26 656.63 662.84 655.50 656.26 148.6M
2023-10-25 664.51 664.51 654.38 656.33 177.8M
2023-10-24 671.94 676.61 666.11 671.49 129.4M
2023-10-23 672.28 677.24 669.29 669.52 111.1M
2023-10-20 682.27 683.46 672.79 673.14 121.0M
2023-10-19 690.07 693.96 681.38 682.73 112.7M
2023-10-18 701.74 701.87 689.65 690.27 100.3M
2023-10-17 696.64 707.33 696.61 704.39 114.0M
2023-10-16 696.38 701.74 693.14 699.21 113.9M
2023-10-13 697.89 698.74 689.15 692.31 117.6M
2023-10-12 707.10 707.72 693.52 696.61 128.2M
2023-10-11 704.03 706.27 699.86 705.26 116.9M
2023-10-10 701.01 708.00 700.13 702.96 134.0M
2023-10-09 691.14 701.71 690.63 700.26 101.3M
2023-10-06 683.62 698.53 681.96 694.50 124.9M
2023-10-05 686.17 687.78 680.40 686.44 131.6M
2023-10-04 682.87 687.80 678.49 687.04 139.1M
2023-10-03 684.74 688.10 677.48 679.52 137.8M
2023-10-02 689.04 690.57 684.34 687.14 109.7M
2023-09-29 693.74 697.27 688.40 689.62 112.2M
2023-09-28 689.22 694.81 687.52 691.76 113.4M
2023-09-27 690.41 696.37 687.98 693.57 118.1M
2023-09-26 694.39 695.45 688.60 688.95 109.6M
2023-09-25 692.94 698.10 692.41 697.87 99.7M
2023-09-22 696.24 698.90 694.17 694.30 105.7M
2023-09-21 705.87 705.87 694.59 694.71 130.0M
2023-09-20 716.42 719.50 708.98 709.35 102.5M
2023-09-19 711.95 714.53 709.25 713.84 118.5M
2023-09-18 714.04 718.66 713.27 715.55 107.2M
2023-09-15 721.32 722.25 714.32 715.34 175.1M
2023-09-14 718.82 722.10 717.01 721.71 99.8M
2023-09-13 716.45 717.20 713.37 715.64 87.2M
2023-09-12 716.53 720.54 715.80 716.60 91.3M
2023-09-11 718.84 720.70 716.31 719.15 96.9M
2023-09-08 722.81 723.11 715.36 716.58 106.2M
2023-09-07 721.99 722.33 717.98 721.37 108.8M
2023-09-06 725.21 728.00 721.79 723.83 103.5M
2023-09-05 731.28 731.60 724.76 726.22 93.7M
2023-09-01 731.19 735.27 730.81 733.34 90.2M
2023-08-31 731.41 733.19 727.70 727.72 106.9M
2023-08-30 727.70 730.98 726.99 730.67 90.3M
2023-08-29 721.40 727.70 720.30 727.00 100.2M
2023-08-28 718.78 724.06 718.78 722.18 93.2M
2023-08-25 713.64 719.86 710.06 717.51 153.7M
2023-08-24 716.28 719.89 710.61 710.67 92.4M
2023-08-23 709.33 716.32 708.94 715.40 81.0M
2023-08-22 709.11 710.65 706.42 707.33 90.6M
2023-08-21 705.70 708.78 701.48 706.83 84.0M
2023-08-18 702.09 707.82 699.25 705.50 110.7M
2023-08-17 713.58 714.25 704.59 705.15 119.5M
2023-08-16 714.42 718.58 713.81 713.83 96.1M
2023-08-15 723.81 723.81 715.25 716.04 115.2M
2023-08-14 723.25 726.90 722.24 726.02 105.7M
2023-08-11 721.02 725.23 720.02 723.44 96.6M
2023-08-10 725.36 731.54 721.58 723.93 114.9M
2023-08-09 723.11 726.85 720.76 723.28 138.3M
2023-08-08 722.99 723.37 716.29 722.53 129.9M
2023-08-07 720.81 727.03 720.81 726.59 120.5M
2023-08-04 727.67 727.67 717.80 718.68 150.9M
2023-08-03 731.39 731.39 724.19 727.72 173.1M
2023-08-02 743.25 743.49 735.62 737.16 133.5M
2023-08-01 743.32 749.29 742.40 748.52 102.4M
2023-07-31 742.76 747.53 742.32 744.54 126.0M
2023-07-28 741.93 748.13 738.64 741.61 96.2M
2023-07-27 750.60 755.46 737.80 739.40 124.7M
2023-07-26 749.04 751.29 744.36 749.47 105.7M
2023-07-25 745.95 751.96 745.51 749.71 94.9M
2023-07-24 744.54 747.47 744.23 746.25 80.7M
2023-07-21 745.89 748.27 743.25 744.33 130.7M
2023-07-20 745.60 745.99 740.82 744.06 107.1M
2023-07-19 750.41 753.40 747.06 747.99 141.0M
2023-07-18 744.81 750.78 744.81 750.13 96.3M
2023-07-17 739.01 747.66 738.38 745.38 93.4M
2023-07-14 739.91 740.34 736.90 739.75 95.2M
2023-07-13 733.38 740.99 733.38 739.57 131.5M
2023-07-12 736.56 739.01 731.47 733.06 106.0M
2023-07-11 725.83 732.74 725.83 731.81 115.6M
2023-07-10 714.45 725.24 714.37 725.17 97.6M
2023-07-07 713.67 721.54 711.68 714.72 105.6M
2023-07-06 715.33 715.39 707.93 714.47 140.6M
2023-07-05 716.87 721.79 711.92 720.55 112.2M
2023-07-03 717.60 719.06 714.52 718.56 62.2M
2023-06-30 712.67 719.37 712.67 717.74 104.3M
2023-06-29 703.66 709.92 702.71 709.25 99.3M
2023-06-28 702.21 704.08 699.85 703.06 101.0M
2023-06-27 696.40 703.49 695.47 702.52 94.5M
2023-06-26 692.20 697.30 691.86 694.54 84.5M
2023-06-23 700.24 700.24 692.55 692.78 194.6M
2023-06-22 700.55 703.80 698.13 703.70 95.2M
2023-06-21 708.66 710.78 704.54 707.40 112.1M
2023-06-20 709.25 712.39 705.57 709.54 126.2M
2023-06-16 713.51 717.08 709.86 710.18 198.3M
2023-06-15 700.30 713.97 697.50 712.16 131.5M
2023-06-14 703.76 708.08 697.63 700.03 154.0M
2023-06-13 699.14 704.21 698.95 703.23 133.3M
2023-06-12 692.52 697.49 692.14 696.97 116.2M
2023-06-09 691.72 693.58 688.74 691.51 113.4M
2023-06-08 692.05 692.55 687.32 691.25 135.6M
2023-06-07 692.88 694.78 690.00 692.46 180.8M
2023-06-06 684.42 692.70 682.25 691.33 143.9M
2023-06-05 688.90 688.90 680.95 685.02 105.2M
2023-06-02 678.06 689.40 677.89 688.76 130.4M
2023-06-01 669.64 676.54 666.71 674.29 116.2M
2023-05-31 672.12 672.12 663.86 669.14 233.4M
2023-05-30 673.39 676.17 668.15 672.54 112.6M
2023-05-26 663.58 673.29 663.58 671.41 102.1M
2023-05-25 666.40 666.40 658.59 661.92 121.6M
2023-05-24 669.40 669.40 665.01 666.36 103.5M
2023-05-23 676.47 678.39 670.63 671.76 119.9M
2023-05-22 674.29 681.62 673.88 679.50 116.2M
2023-05-19 677.65 678.65 672.53 674.17 108.3M
2023-05-18 668.15 675.97 667.52 675.37 119.9M
2023-05-17 663.36 670.64 660.67 668.91 126.0M
2023-05-16 664.70 664.70 659.80 660.32 107.2M
2023-05-15 663.83 668.53 662.31 666.75 112.5M
2023-05-12 665.71 667.32 659.57 664.09 121.9M
2023-05-11 663.39 664.59 659.71 664.21 132.7M
2023-05-10 667.68 670.42 658.34 664.46 185.4M
2023-05-09 663.38 665.40 661.20 663.15 188.9M
2023-05-08 671.46 671.56 666.97 669.04 130.5M
2023-05-05 665.98 672.00 665.78 670.14 155.7M
2023-05-04 669.08 670.90 660.24 661.55 143.8M
2023-05-03 670.72 679.81 669.04 669.32 147.4M
2023-05-02 680.78 680.78 663.59 668.39 128.8M
2023-05-01 683.14 685.29 680.76 681.94 100.7M
2023-04-28 672.25 684.48 672.25 684.30 101.5M
2023-04-27 662.82 673.64 662.82 672.87 106.1M
2023-04-26 662.12 665.21 658.10 659.73 92.0M
2023-04-25 674.64 675.03 664.53 664.53 92.3M
2023-04-24 675.76 678.10 672.81 675.92 80.5M
2023-04-21 674.69 676.51 672.65 675.63 89.1M
2023-04-20 674.80 677.12 670.88 674.15 91.1M
2023-04-19 677.22 678.08 672.73 676.43 108.3M
2023-04-18 681.87 683.84 676.46 678.69 88.4M
2023-04-17 675.93 680.66 675.62 680.61 95.7M
2023-04-14 678.45 682.81 671.15 675.39 98.2M
2023-04-13 671.43 679.45 670.44 679.16 102.9M
2023-04-12 676.45 680.54 670.54 671.32 121.7M
2023-04-11 670.72 675.53 669.83 673.25 101.5M
2023-04-10 665.91 668.35 661.92 668.32 90.8M
2023-04-06 663.30 668.82 661.20 667.87 102.1M
2023-04-05 670.18 671.12 662.21 664.39 115.1M
2023-04-04 678.19 679.54 668.77 670.98 107.4M
2023-04-03 678.83 679.02 673.37 677.80 114.6M
2023-03-31 673.92 681.51 673.92 681.25 134.1M
2023-03-30 671.44 675.28 669.80 672.10 120.4M
2023-03-29 658.80 669.16 658.80 668.21 129.4M
2023-03-28 653.91 658.59 652.58 655.51 113.4M
2023-03-27 653.67 658.74 653.13 654.89 137.9M
2023-03-24 643.17 651.93 638.13 651.52 149.9M
2023-03-23 641.77 658.33 641.09 647.31 265.0M
2023-03-22 661.32 665.14 646.84 647.00 138.0M
2023-03-21 655.57 663.85 655.57 662.40 139.5M
2023-03-20 644.18 653.63 644.14 650.87 128.3M
2023-03-17 651.83 652.53 641.50 642.48 243.3M
2023-03-16 642.01 653.40 638.92 651.88 155.1M
2023-03-15 644.12 644.51 635.32 644.43 186.3M
2023-03-14 646.18 657.61 645.46 651.98 166.4M
2023-03-13 646.08 649.68 637.19 639.71 178.8M
2023-03-10 664.32 664.56 647.44 649.48 160.3M
2023-03-09 678.97 683.39 665.75 666.57 138.5M
2023-03-08 675.71 679.11 673.02 677.29 98.1M
2023-03-07 687.69 688.93 674.93 676.09 108.4M
2023-03-06 689.57 694.10 687.10 687.82 110.6M
2023-03-03 682.66 689.24 680.54 688.73 112.6M
2023-03-02 672.19 681.23 670.52 679.63 139.5M
2023-03-01 673.63 676.97 669.88 673.55 153.5M
2023-02-28 674.29 680.35 672.95 674.62 195.8M
2023-02-27 679.00 682.79 674.65 675.74 105.8M
2023-02-24 677.06 677.06 669.69 675.49 141.5M
2023-02-23 680.93 683.79 673.37 681.46 111.9M
2023-02-22 681.00 684.36 677.29 679.83 112.8M
2023-02-21 690.83 690.83 678.55 679.46 114.1M
2023-02-17 694.51 695.15 688.46 693.90 135.6M
2023-02-16 701.09 703.98 693.49 696.89 145.8M
2023-02-15 692.33 704.62 691.36 704.54 124.9M
2023-02-14 698.76 703.17 691.20 696.37 126.3M
2023-02-13 699.78 702.49 696.59 701.25 129.8M
2023-02-10 694.38 701.17 693.84 700.14 142.8M
2023-02-09 703.21 708.43 693.73 695.72 179.8M
2023-02-08 707.76 708.66 699.43 700.22 114.4M
2023-02-07 698.77 712.64 697.09 710.63 118.3M
2023-02-06 706.00 706.00 698.52 700.42 98.1M
2023-02-03 715.47 717.28 707.39 711.25 122.0M
2023-02-02 713.53 726.64 713.49 722.22 158.7M
2023-02-01 692.97 710.34 690.30 705.94 117.5M
2023-01-31 685.70 695.93 685.21 695.90 112.7M
2023-01-30 686.67 689.96 683.42 684.03 102.9M
2023-01-27 686.22 693.68 685.23 690.04 122.8M
2023-01-26 687.55 690.18 680.93 688.18 95.4M
2023-01-25 683.20 684.82 669.79 683.80 112.8M
2023-01-24 691.35 691.52 686.61 688.66 98.2M
2023-01-23 684.45 694.75 681.89 692.58 125.9M
2023-01-20 669.36 685.85 666.61 685.38 117.1M
2023-01-19 672.37 673.48 667.16 668.20 123.0M
2023-01-18 688.57 691.50 675.47 675.68 125.7M
2023-01-17 687.73 691.58 685.67 687.65 127.1M
2023-01-13 680.09 687.32 678.75 686.37 113.3M
2023-01-12 685.85 688.19 679.14 685.23 116.6M
2023-01-11 675.99 683.96 675.99 683.94 119.7M
2023-01-10 669.46 673.95 665.79 673.66 94.9M
2023-01-09 673.00 681.24 671.63 672.29 122.3M
2023-01-06 657.09 673.04 654.56 670.63 107.6M
2023-01-05 665.15 665.15 651.87 653.76 98.1M
2023-01-04 666.00 673.36 663.19 667.85 110.0M
2023-01-03 659.68 667.75 654.64 660.85 123.3M