DJ US

DJUS
🏛️ usa →
1,617.85
Last Update: 2025-09-26
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 1,185.77 1,187.90 1,182.29 1,182.31 0.0M
2021-12-30 1,188.31 1,192.98 1,185.00 1,185.77 0.0M
2021-12-29 1,186.84 1,190.77 1,183.89 1,188.31 0.0M
2021-12-28 1,188.95 1,193.04 1,185.40 1,186.84 0.0M
2021-12-27 1,173.74 1,189.03 1,173.74 1,188.95 0.0M
2021-12-23 1,166.30 1,177.37 1,166.30 1,173.74 0.0M
2021-12-22 1,155.06 1,166.48 1,154.16 1,166.30 0.0M
2021-12-21 1,133.07 1,155.48 1,133.07 1,155.06 0.0M
2021-12-20 1,146.88 1,146.88 1,123.79 1,133.07 0.0M
2021-12-17 1,155.90 1,157.62 1,139.93 1,146.88 0.0M
2021-12-16 1,167.76 1,173.20 1,151.38 1,155.90 0.0M
2021-12-15 1,149.23 1,168.32 1,142.42 1,167.76 0.0M
2021-12-14 1,158.27 1,158.27 1,142.63 1,149.23 0.0M
2021-12-13 1,169.18 1,169.18 1,158.01 1,158.27 0.0M
2021-12-10 1,160.19 1,169.92 1,159.73 1,169.18 0.0M
2021-12-09 1,170.81 1,170.81 1,159.87 1,160.19 0.0M
2021-12-08 1,165.90 1,171.80 1,163.92 1,170.81 0.0M
2021-12-07 1,141.40 1,168.41 1,141.40 1,165.90 0.0M
2021-12-06 1,128.11 1,146.57 1,126.93 1,141.40 0.0M
2021-12-03 1,139.81 1,146.95 1,117.42 1,128.11 0.0M
2021-12-02 1,122.50 1,144.28 1,121.83 1,139.81 0.0M
2021-12-01 1,138.73 1,159.46 1,122.23 1,122.50 0.0M
2021-11-30 1,161.72 1,161.72 1,137.31 1,138.73 0.0M
2021-11-29 1,148.07 1,166.56 1,148.07 1,161.72 0.0M
2021-11-26 1,174.20 1,174.20 1,145.73 1,148.07 0.0M
2021-11-24 1,170.80 1,174.58 1,162.60 1,174.20 0.0M
2021-11-23 1,170.19 1,174.04 1,160.65 1,170.80 0.0M
2021-11-22 1,176.13 1,186.05 1,170.12 1,170.19 0.0M
2021-11-19 1,178.75 1,181.57 1,175.53 1,176.13 0.0M
2021-11-18 1,176.20 1,180.18 1,171.08 1,178.75 0.0M
2021-11-17 1,180.46 1,180.46 1,174.87 1,176.20 0.0M
2021-11-16 1,175.53 1,183.68 1,174.79 1,180.46 0.0M
2021-11-15 1,175.62 1,179.13 1,172.94 1,175.53 0.0M
2021-11-12 1,166.89 1,176.87 1,166.89 1,175.65 0.0M
2021-11-11 1,165.56 1,170.33 1,165.56 1,166.89 0.0M
2021-11-10 1,176.91 1,176.91 1,161.26 1,165.56 0.0M
2021-11-09 1,180.53 1,182.41 1,173.11 1,176.91 0.0M
2021-11-08 1,178.66 1,183.41 1,178.66 1,180.53 0.0M
2021-11-05 1,174.68 1,184.53 1,174.39 1,178.66 0.0M
2021-11-04 1,170.35 1,176.37 1,170.35 1,174.68 0.0M
2021-11-03 1,162.63 1,171.17 1,160.45 1,170.48 0.0M
2021-11-02 1,159.26 1,163.46 1,158.78 1,162.63 0.0M
2021-11-01 1,155.44 1,159.45 1,153.72 1,159.27 0.0M
2021-10-29 1,153.46 1,156.13 1,146.71 1,155.44 0.0M
2021-10-28 1,141.59 1,153.64 1,141.59 1,153.46 0.0M
2021-10-27 1,149.35 1,151.23 1,141.58 1,141.59 0.0M
2021-10-26 1,148.19 1,156.14 1,147.84 1,149.35 0.0M
2021-10-25 1,142.64 1,149.86 1,140.76 1,148.19 0.0M
2021-10-22 1,144.75 1,146.84 1,137.31 1,142.64 0.0M
2021-10-21 1,140.64 1,145.11 1,138.87 1,144.75 0.0M
2021-10-20 1,136.51 1,141.98 1,136.51 1,140.64 0.0M
2021-10-19 1,128.45 1,136.95 1,128.45 1,136.51 0.0M
2021-10-18 1,124.31 1,128.95 1,118.60 1,128.45 0.0M
2021-10-15 1,116.95 1,125.79 1,116.95 1,124.31 0.0M
2021-10-14 1,098.37 1,117.29 1,098.37 1,116.95 0.0M
2021-10-13 1,093.70 1,100.43 1,089.48 1,098.37 0.0M
2021-10-12 1,094.66 1,099.09 1,091.57 1,093.70 0.0M
2021-10-11 1,102.18 1,108.42 1,094.55 1,094.66 0.0M
2021-10-08 1,105.04 1,108.15 1,101.17 1,102.18 0.0M
2021-10-07 1,094.94 1,112.41 1,094.94 1,105.07 0.0M
2021-10-06 1,090.33 1,095.39 1,076.70 1,094.94 0.0M
2021-10-05 1,079.21 1,095.78 1,079.21 1,090.33 0.0M
2021-10-04 1,094.28 1,094.28 1,073.96 1,079.22 0.0M
2021-10-01 1,081.83 1,098.80 1,076.85 1,094.28 0.0M
2021-09-30 1,093.79 1,099.75 1,081.61 1,081.86 0.0M
2021-09-29 1,092.94 1,100.80 1,092.86 1,093.79 0.0M
2021-09-28 1,116.62 1,116.62 1,091.67 1,092.94 0.0M
2021-09-27 1,119.64 1,120.14 1,114.35 1,116.62 0.0M
2021-09-24 1,118.79 1,121.56 1,113.96 1,119.64 0.0M
2021-09-23 1,105.44 1,122.76 1,105.44 1,118.79 0.0M
2021-09-22 1,094.68 1,110.77 1,094.68 1,105.44 0.0M
2021-09-21 1,094.77 1,104.34 1,092.42 1,094.68 0.0M
2021-09-20 1,114.23 1,114.23 1,081.64 1,094.77 0.0M
2021-09-17 1,123.62 1,123.62 1,112.55 1,114.23 0.0M
2021-09-16 1,124.68 1,126.66 1,116.14 1,123.62 0.0M
2021-09-15 1,115.29 1,126.16 1,113.89 1,124.68 0.0M
2021-09-14 1,121.94 1,126.06 1,113.42 1,115.29 0.0M
2021-09-13 1,119.71 1,127.80 1,116.41 1,121.94 0.0M
2021-09-10 1,128.42 1,135.06 1,119.49 1,119.71 0.0M
2021-09-09 1,133.06 1,137.39 1,128.16 1,128.42 0.0M
2021-09-08 1,135.23 1,135.31 1,128.00 1,133.06 0.0M
2021-09-07 1,140.03 1,140.03 1,134.00 1,135.23 0.0M
2021-09-03 1,140.17 1,141.42 1,136.75 1,140.03 0.0M
2021-09-02 1,136.68 1,142.04 1,136.68 1,140.17 0.0M
2021-09-01 1,135.79 1,140.06 1,135.79 1,136.68 0.0M
2021-08-31 1,137.91 1,137.99 1,134.18 1,135.79 0.0M
2021-08-30 1,133.41 1,140.06 1,133.41 1,137.91 0.0M
2021-08-27 1,122.80 1,134.43 1,122.80 1,133.41 0.0M
2021-08-26 1,129.57 1,129.73 1,122.53 1,122.80 0.0M
2021-08-25 1,126.58 1,130.99 1,126.58 1,129.57 0.0M
2021-08-24 1,123.69 1,128.17 1,123.69 1,126.58 0.0M
2021-08-23 1,113.71 1,126.07 1,113.71 1,123.69 0.0M
2021-08-20 1,104.30 1,114.27 1,104.30 1,113.71 0.0M
2021-08-19 1,103.95 1,107.84 1,095.50 1,104.30 0.0M
2021-08-18 1,115.53 1,116.87 1,103.37 1,103.96 0.0M
2021-08-17 1,123.61 1,123.61 1,107.77 1,115.53 0.0M
2021-08-16 1,122.10 1,123.72 1,113.76 1,123.61 0.0M
2021-08-13 1,120.73 1,122.38 1,120.48 1,122.10 0.0M
2021-08-12 1,117.51 1,120.98 1,114.71 1,120.73 0.0M
2021-08-11 1,114.89 1,117.99 1,113.93 1,117.51 0.0M
2021-08-10 1,114.44 1,117.62 1,113.72 1,114.89 0.0M
2021-08-09 1,115.40 1,116.14 1,111.92 1,114.44 0.0M
2021-08-06 1,114.38 1,117.33 1,113.57 1,115.40 0.0M
2021-08-05 1,107.37 1,114.48 1,107.37 1,114.38 0.0M
2021-08-04 1,111.91 1,111.91 1,106.41 1,107.37 0.0M
2021-08-03 1,103.62 1,111.95 1,099.45 1,111.91 0.0M
2021-08-02 1,105.31 1,111.74 1,103.06 1,103.62 0.0M
2021-07-30 1,111.57 1,111.57 1,104.00 1,105.31 0.0M
2021-07-29 1,107.06 1,114.71 1,107.06 1,111.57 0.0M
2021-07-28 1,106.00 1,110.79 1,103.58 1,107.06 0.0M
2021-07-27 1,111.66 1,111.66 1,098.34 1,106.00 0.0M
2021-07-26 1,109.60 1,111.74 1,107.80 1,111.66 0.0M
2021-07-23 1,098.08 1,110.37 1,098.08 1,109.60 0.0M
2021-07-22 1,096.24 1,098.83 1,093.62 1,098.08 0.0M
2021-07-21 1,086.99 1,096.47 1,086.99 1,096.24 0.0M
2021-07-20 1,069.49 1,090.56 1,069.49 1,086.99 0.0M
2021-07-19 1,085.77 1,085.77 1,063.15 1,069.49 0.0M
2021-07-16 1,093.53 1,097.56 1,084.62 1,085.77 0.0M
2021-07-15 1,097.10 1,097.10 1,088.30 1,093.53 0.0M
2021-07-14 1,097.35 1,103.44 1,094.57 1,097.10 0.0M
2021-07-13 1,102.50 1,103.63 1,096.86 1,097.35 0.0M
2021-07-12 1,099.43 1,102.92 1,098.17 1,102.50 0.0M
2021-07-09 1,086.41 1,099.87 1,086.41 1,099.43 0.0M
2021-07-08 1,096.14 1,096.14 1,078.01 1,086.41 0.0M
2021-07-07 1,093.47 1,097.27 1,089.12 1,096.14 0.0M
2021-07-06 1,095.42 1,096.22 1,086.04 1,093.47 0.0M
2021-07-02 1,088.05 1,096.17 1,088.05 1,095.42 0.0M
2021-07-01 1,082.83 1,088.27 1,082.83 1,088.05 0.0M
2021-06-30 1,082.29 1,084.03 1,081.06 1,082.83 0.0M
2021-06-29 1,082.01 1,084.65 1,081.03 1,082.29 0.0M
2021-06-28 1,079.85 1,082.34 1,077.99 1,082.01 0.0M
2021-06-25 1,075.80 1,081.02 1,075.80 1,079.85 0.0M
2021-06-24 1,069.19 1,076.99 1,069.19 1,075.80 0.0M
2021-06-23 1,069.82 1,072.84 1,069.15 1,069.19 0.0M
2021-06-22 1,064.03 1,072.16 1,062.23 1,069.82 0.0M
2021-06-21 1,049.58 1,064.27 1,049.58 1,064.03 0.0M
2021-06-18 1,062.91 1,062.91 1,049.20 1,049.58 0.0M
2021-06-17 1,062.98 1,065.40 1,055.97 1,062.91 0.0M
2021-06-16 1,068.46 1,069.56 1,057.24 1,062.98 0.0M
2021-06-15 1,071.37 1,071.57 1,066.25 1,068.46 0.0M
2021-06-14 1,069.71 1,071.46 1,066.62 1,071.37 0.0M
2021-06-11 1,066.85 1,069.74 1,065.58 1,069.71 0.0M
2021-06-10 1,061.56 1,069.07 1,061.56 1,066.85 0.0M
2021-06-09 1,063.93 1,066.34 1,061.39 1,061.56 0.0M
2021-06-08 1,063.10 1,065.59 1,058.59 1,063.93 0.0M
2021-06-07 1,062.93 1,063.53 1,060.38 1,063.10 0.0M
2021-06-04 1,053.49 1,063.83 1,053.49 1,062.93 0.0M
2021-06-03 1,058.26 1,058.26 1,047.42 1,053.49 0.0M
2021-06-02 1,057.17 1,060.46 1,055.80 1,058.26 0.0M
2021-06-01 1,057.41 1,064.67 1,055.91 1,057.17 0.0M
2021-05-28 1,056.35 1,060.90 1,056.35 1,057.41 0.0M
2021-05-27 1,054.78 1,058.90 1,054.78 1,056.35 0.0M
2021-05-26 1,051.84 1,056.22 1,051.48 1,054.78 0.0M
2021-05-25 1,054.23 1,058.41 1,050.50 1,051.84 0.0M
2021-05-24 1,043.84 1,057.32 1,043.84 1,054.23 0.0M
2021-05-21 1,044.58 1,052.32 1,042.88 1,043.84 0.0M
2021-05-20 1,033.09 1,047.78 1,033.09 1,044.58 0.0M
2021-05-19 1,036.25 1,036.25 1,019.34 1,033.09 0.0M
2021-05-18 1,044.37 1,046.65 1,035.90 1,036.25 0.0M
2021-05-17 1,047.30 1,047.30 1,038.81 1,044.37 0.0M
2021-05-14 1,030.72 1,049.56 1,030.72 1,047.30 0.0M
2021-05-13 1,019.07 1,035.39 1,019.07 1,030.72 0.0M
2021-05-12 1,042.57 1,042.57 1,017.61 1,019.07 0.0M
2021-05-11 1,050.68 1,050.68 1,031.61 1,042.57 0.0M
2021-05-10 1,062.65 1,062.90 1,050.68 1,050.68 0.0M
2021-05-07 1,054.23 1,064.22 1,054.23 1,062.65 0.0M
2021-05-06 1,047.67 1,054.45 1,040.90 1,054.23 0.0M
2021-05-05 1,048.02 1,053.25 1,046.27 1,047.67 0.0M
2021-05-04 1,056.07 1,056.07 1,038.67 1,048.02 0.0M
2021-05-03 1,054.16 1,060.68 1,054.16 1,056.07 0.0M
2021-04-30 1,062.23 1,062.23 1,052.65 1,054.16 0.0M
2021-04-29 1,056.68 1,065.17 1,053.55 1,062.23 0.0M
2021-04-28 1,057.79 1,061.10 1,056.28 1,056.68 0.0M
2021-04-27 1,057.96 1,059.29 1,055.14 1,057.79 0.0M
2021-04-26 1,055.03 1,059.57 1,055.03 1,057.96 0.0M
2021-04-23 1,042.89 1,058.35 1,042.89 1,055.03 0.0M
2021-04-22 1,051.53 1,054.54 1,039.93 1,042.89 0.0M
2021-04-21 1,041.36 1,051.90 1,038.93 1,051.53 0.0M
2021-04-20 1,049.19 1,049.19 1,036.93 1,041.36 0.0M
2021-04-19 1,055.53 1,055.53 1,045.83 1,049.19 0.0M
2021-04-16 1,052.29 1,056.96 1,051.71 1,055.53 0.0M
2021-04-15 1,040.45 1,052.93 1,040.45 1,052.29 0.0M
2021-04-14 1,044.64 1,048.01 1,039.55 1,040.45 0.0M
2021-04-13 1,040.47 1,046.27 1,040.16 1,044.64 0.0M
2021-04-12 1,040.24 1,041.36 1,036.69 1,040.47 0.0M
2021-04-09 1,032.86 1,040.39 1,032.32 1,040.24 0.0M
2021-04-08 1,027.63 1,033.05 1,027.63 1,032.86 0.0M
2021-04-07 1,027.11 1,029.03 1,024.84 1,027.63 0.0M
2021-04-06 1,026.96 1,030.29 1,025.26 1,027.11 0.0M
2021-04-05 1,013.82 1,027.82 1,013.82 1,026.96 0.0M
2021-04-01 1,001.18 1,013.98 1,001.18 1,013.82 0.0M
2021-03-31 996.57 1,006.75 996.57 1,001.18 0.0M
2021-03-30 998.53 998.81 991.98 996.57 0.0M
2021-03-29 1,001.32 1,001.50 991.98 998.53 0.0M
2021-03-26 985.06 1,002.02 985.06 1,001.32 0.0M
2021-03-25 979.55 987.57 969.60 985.06 0.0M
2021-03-24 986.69 994.27 979.52 979.55 0.0M
2021-03-23 995.70 996.93 984.43 986.69 0.0M
2021-03-22 989.20 999.60 989.20 995.70 0.0M
2021-03-19 988.90 993.44 981.77 989.20 0.0M
2021-03-18 1,005.47 1,005.47 987.66 988.90 0.0M
2021-03-17 1,002.47 1,008.06 994.92 1,005.47 0.0M
2021-03-16 1,005.21 1,007.99 999.63 1,002.47 0.0M
2021-03-15 997.77 1,005.42 993.44 1,005.21 0.0M
2021-03-12 996.57 998.15 989.76 997.77 0.0M
2021-03-11 984.44 1,001.17 984.44 996.57 0.0M
2021-03-10 978.59 989.17 978.59 984.44 0.0M
2021-03-09 963.59 985.58 963.59 978.59 0.0M
2021-03-08 969.55 979.15 963.15 963.59 0.0M
2021-03-05 951.59 971.79 938.80 969.55 0.0M
2021-03-04 966.26 971.16 939.65 951.59 0.0M
2021-03-03 980.72 981.79 966.14 966.26 0.0M
2021-03-02 989.69 991.08 980.45 980.72 0.0M
2021-03-01 966.15 992.71 966.15 989.69 0.0M
2021-02-26 969.54 978.25 959.33 966.15 0.0M
2021-02-25 995.16 995.35 965.72 969.54 0.0M
2021-02-24 984.62 995.92 978.62 995.16 0.0M
2021-02-23 983.94 988.08 963.11 984.62 0.0M
2021-02-22 993.43 993.43 983.84 983.94 0.0M
2021-02-19 993.39 999.00 992.65 993.43 0.0M
2021-02-18 998.26 998.26 985.86 993.39 0.0M
2021-02-17 999.69 999.69 990.52 998.26 0.0M
2021-02-16 1,000.82 1,004.94 997.08 999.67 0.0M
2021-02-12 996.03 1,001.29 993.31 1,000.82 0.0M
2021-02-11 993.68 998.20 989.07 996.03 0.0M
2021-02-10 993.65 999.19 986.99 993.68 0.0M
2021-02-09 994.04 995.49 990.89 993.65 0.0M
2021-02-08 986.12 994.07 986.12 994.04 0.0M
2021-02-05 981.26 987.62 981.26 986.12 0.0M
2021-02-04 970.12 981.42 970.12 981.26 0.0M
2021-02-03 969.25 974.25 966.50 970.12 0.0M
2021-02-02 955.13 972.89 955.13 969.25 0.0M
2021-02-01 939.40 957.38 939.40 955.13 0.0M
2021-01-29 957.16 957.16 934.06 939.40 0.0M
2021-01-28 946.82 967.40 946.82 957.16 0.0M
2021-01-27 972.35 972.35 942.41 946.82 0.0M
2021-01-26 975.31 979.33 971.99 972.35 0.0M
2021-01-25 972.49 977.20 960.67 975.31 0.0M
2021-01-22 974.95 974.95 969.17 972.49 0.0M
2021-01-21 975.25 977.29 972.98 974.95 0.0M
2021-01-20 962.23 977.05 962.23 975.25 0.0M
2021-01-19 954.53 963.46 954.53 962.23 0.0M
2021-01-15 961.67 961.67 949.54 954.53 0.0M
2021-01-14 964.38 968.68 960.95 961.67 0.0M
2021-01-13 962.98 967.49 960.07 964.38 0.0M
2021-01-12 961.05 964.74 956.48 962.98 0.0M
2021-01-11 966.67 966.67 957.41 961.05 0.0M
2021-01-08 961.86 967.17 956.28 966.67 0.0M
2021-01-07 946.82 963.64 946.82 961.86 0.0M
2021-01-06 940.70 955.59 935.89 946.82 0.0M
2021-01-05 933.46 943.00 932.10 940.70 0.0M
2021-01-04 947.35 950.99 923.76 933.46 0.0M