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
2022-12-30 940.21 940.21 928.24 937.83 0.0M
2022-12-29 923.45 942.30 923.45 940.21 0.0M
2022-12-28 934.85 939.33 922.97 923.45 0.0M
2022-12-27 938.86 939.31 931.02 934.85 0.0M
2022-12-23 933.65 938.99 927.21 938.86 0.0M
2022-12-22 947.40 947.40 919.34 933.65 0.0M
2022-12-21 933.34 950.20 933.34 947.40 0.0M
2022-12-20 932.04 937.31 926.77 933.34 0.0M
2022-12-19 941.29 941.75 927.88 932.04 0.0M
2022-12-16 951.89 951.89 935.14 941.29 0.0M
2022-12-15 976.55 976.55 948.19 951.89 0.0M
2022-12-14 982.27 990.47 969.33 976.55 0.0M
2022-12-13 975.86 1,002.58 975.67 982.27 0.0M
2022-12-12 961.08 975.00 961.08 974.98 0.0M
2022-12-09 968.36 971.39 960.79 961.08 0.0M
2022-12-08 960.77 971.34 960.77 968.36 0.0M
2022-12-07 962.57 966.72 957.94 960.77 0.0M
2022-12-06 976.86 977.38 956.78 962.57 0.0M
2022-12-05 995.93 995.93 973.40 976.86 0.0M
2022-12-02 997.08 998.27 984.85 995.93 0.0M
2022-12-01 997.55 1,002.64 990.68 997.08 0.0M
2022-11-30 967.46 997.55 962.68 997.55 0.0M
2022-11-29 968.76 972.37 963.00 967.46 0.0M
2022-11-28 984.26 984.26 966.78 968.76 0.0M
2022-11-25 984.24 986.10 982.50 984.26 0.0M
2022-11-23 978.23 985.96 977.20 984.24 0.0M
2022-11-22 965.06 978.77 965.06 978.23 0.0M
2022-11-21 969.33 969.33 961.10 965.06 0.0M
2022-11-18 964.85 973.44 962.04 969.33 0.0M
2022-11-17 968.76 968.76 955.04 964.85 0.0M
2022-11-16 978.23 978.23 967.60 968.76 0.0M
2022-11-15 968.68 986.87 968.68 978.23 0.0M
2022-11-14 978.13 981.56 968.50 968.68 0.0M
2022-11-11 968.37 980.46 966.20 978.13 0.0M
2022-11-10 916.01 968.79 916.01 968.37 0.0M
2022-11-09 936.06 936.06 914.89 916.01 0.0M
2022-11-08 930.91 944.26 925.73 936.06 0.0M
2022-11-07 922.42 932.61 920.76 930.91 0.0M
2022-11-04 910.99 929.10 907.31 922.42 0.0M
2022-11-03 920.33 920.33 904.93 910.99 0.0M
2022-11-02 944.76 953.35 920.11 920.33 0.0M
2022-11-01 947.90 958.23 941.81 944.76 0.0M
2022-10-31 954.68 954.68 945.70 947.90 0.0M
2022-10-28 932.56 955.65 932.56 954.68 0.0M
2022-10-27 937.58 945.45 931.72 932.56 0.0M
2022-10-26 944.12 951.56 935.92 937.58 0.0M
2022-10-25 927.58 945.03 927.58 944.12 0.0M
2022-10-24 917.62 930.71 913.86 927.58 0.0M
2022-10-21 896.98 918.83 892.35 917.62 0.0M
2022-10-20 904.17 914.53 894.62 896.98 0.0M
2022-10-19 911.59 912.96 897.21 904.17 0.0M
2022-10-18 900.88 922.17 900.88 911.59 0.0M
2022-10-17 876.95 903.75 876.95 900.88 0.0M
2022-10-14 898.67 909.37 876.21 876.95 0.0M
2022-10-13 877.01 902.56 855.09 898.67 0.0M
2022-10-12 879.68 884.05 875.69 877.01 0.0M
2022-10-11 885.51 892.51 873.77 879.68 0.0M
2022-10-10 892.77 895.62 879.49 885.51 0.0M
2022-10-07 919.06 919.06 888.18 892.77 0.0M
2022-10-06 928.06 932.07 917.77 919.06 0.0M
2022-10-05 930.17 933.64 912.73 928.06 0.0M
2022-10-04 901.27 930.40 901.27 930.17 0.0M
2022-10-03 878.61 906.07 878.61 901.27 0.0M
2022-09-30 891.18 899.67 878.27 878.61 0.0M
2022-09-29 910.63 910.63 883.81 891.18 0.0M
2022-09-28 892.11 914.93 890.96 910.63 0.0M
2022-09-27 893.29 909.13 886.10 892.11 0.0M
2022-09-26 903.27 909.06 890.99 893.29 0.0M
2022-09-23 919.47 919.47 892.03 903.27 0.0M
2022-09-22 929.15 929.22 917.77 919.47 0.0M
2022-09-21 945.18 958.04 929.07 929.15 0.0M
2022-09-20 956.68 956.68 938.48 945.18 0.0M
2022-09-19 950.02 956.89 941.47 956.68 0.0M
2022-09-16 958.20 958.20 941.42 950.02 0.0M
2022-09-15 968.64 972.47 954.95 958.20 0.0M
2022-09-14 965.41 971.94 960.28 968.64 0.0M
2022-09-13 1,008.71 1,008.71 962.68 965.41 0.0M
2022-09-12 998.10 1,010.78 998.10 1,008.71 0.0M
2022-09-09 982.33 1,000.31 982.33 998.10 0.0M
2022-09-08 975.13 982.91 966.42 982.33 0.0M
2022-09-07 956.95 977.00 956.34 975.13 0.0M
2022-09-06 961.12 965.33 951.62 956.95 0.0M
2022-09-02 971.07 983.94 956.81 961.12 0.0M
2022-09-01 969.79 971.83 955.45 971.07 0.0M
2022-08-31 977.30 984.68 969.73 969.79 0.0M
2022-08-30 988.12 991.96 972.13 977.30 0.0M
2022-08-29 995.05 996.21 985.05 988.12 0.0M
2022-08-26 1,029.70 1,030.25 995.05 995.05 0.0M
2022-08-25 1,014.79 1,030.03 1,014.79 1,029.70 0.0M
2022-08-24 1,011.16 1,018.83 1,009.23 1,014.79 0.0M
2022-08-23 1,013.09 1,019.23 1,010.17 1,011.16 0.0M
2022-08-22 1,035.45 1,035.45 1,011.14 1,013.09 0.0M
2022-08-19 1,050.08 1,050.08 1,033.00 1,035.45 0.0M
2022-08-18 1,047.64 1,052.22 1,044.75 1,050.08 0.0M
2022-08-17 1,056.61 1,056.61 1,042.35 1,047.64 0.0M
2022-08-16 1,054.78 1,061.54 1,049.17 1,056.61 0.0M
2022-08-15 1,050.80 1,055.76 1,044.91 1,054.78 0.0M
2022-08-12 1,032.86 1,050.86 1,032.86 1,050.80 0.0M
2022-08-11 1,033.82 1,046.36 1,031.40 1,032.86 0.0M
2022-08-10 1,010.65 1,034.04 1,010.65 1,033.82 0.0M
2022-08-09 1,016.39 1,016.39 1,008.00 1,010.65 0.0M
2022-08-08 1,016.70 1,027.96 1,013.84 1,016.39 0.0M
2022-08-05 1,017.47 1,018.36 1,006.44 1,016.70 0.0M
2022-08-04 1,018.28 1,019.58 1,013.21 1,017.47 0.0M
2022-08-03 1,002.24 1,021.19 1,002.24 1,018.28 0.0M
2022-08-02 1,008.05 1,014.11 998.94 1,002.24 0.0M
2022-08-01 1,010.47 1,014.45 1,001.62 1,008.05 0.0M
2022-07-29 996.72 1,012.75 996.72 1,010.47 0.0M
2022-07-28 984.44 998.03 976.66 996.72 0.0M
2022-07-27 959.25 988.12 959.25 984.44 0.0M
2022-07-26 971.10 971.10 956.77 959.25 0.0M
2022-07-25 970.00 973.16 965.33 971.10 0.0M
2022-07-22 980.21 983.69 964.46 970.00 0.0M
2022-07-21 970.68 980.28 962.70 980.21 0.0M
2022-07-20 963.51 973.88 960.50 970.68 0.0M
2022-07-19 937.30 964.14 937.30 963.51 0.0M
2022-07-18 944.50 954.97 934.56 937.30 0.0M
2022-07-15 926.42 944.54 926.42 944.50 0.0M
2022-07-14 930.35 930.35 910.26 926.42 0.0M
2022-07-13 934.36 936.92 919.35 930.35 0.0M
2022-07-12 942.86 947.86 930.22 934.36 0.0M
2022-07-11 954.65 954.65 941.16 942.86 0.0M
2022-07-08 955.76 959.80 946.98 954.65 0.0M
2022-07-07 940.62 957.63 940.62 955.76 0.0M
2022-07-06 938.43 946.94 932.11 940.62 0.0M
2022-07-05 935.62 938.59 915.07 938.43 0.0M
2022-07-01 925.28 936.66 917.62 935.62 0.0M
2022-06-30 934.07 934.07 913.60 925.28 0.0M
2022-06-29 935.63 938.44 929.11 934.07 0.0M
2022-06-28 955.08 966.08 935.29 935.63 0.0M
2022-06-27 958.04 962.00 952.15 955.08 0.0M
2022-06-24 928.87 958.45 928.87 958.04 0.0M
2022-06-23 919.02 930.59 915.55 928.87 0.0M
2022-06-22 920.03 929.12 908.45 919.02 0.0M
2022-06-21 898.84 924.04 898.84 920.03 0.0M
2022-06-17 895.28 906.20 889.00 898.84 0.0M
2022-06-16 927.12 927.12 888.76 895.28 0.0M
2022-06-15 913.30 938.80 910.56 927.12 0.0M
2022-06-14 916.69 923.80 905.91 913.30 0.0M
2022-06-13 955.38 955.38 913.00 916.69 0.0M
2022-06-10 984.56 984.56 955.03 955.38 0.0M
2022-06-09 1,008.91 1,008.91 984.43 984.56 0.0M
2022-06-08 1,020.04 1,020.09 1,006.79 1,008.91 0.0M
2022-06-07 1,009.81 1,020.98 999.54 1,020.04 0.0M
2022-06-06 1,006.57 1,021.08 1,006.57 1,009.81 0.0M
2022-06-03 1,023.30 1,023.30 1,004.01 1,006.57 0.0M
2022-06-02 1,003.18 1,023.38 998.08 1,023.30 0.0M
2022-06-01 1,011.02 1,019.48 996.00 1,003.18 0.0M
2022-05-31 1,018.45 1,019.76 1,004.49 1,011.02 0.0M
2022-05-27 993.33 1,018.48 993.33 1,018.45 0.0M
2022-05-26 973.31 997.46 973.31 993.33 0.0M
2022-05-25 962.78 978.33 958.95 973.31 0.0M
2022-05-24 972.76 972.76 947.05 962.78 0.0M
2022-05-23 956.06 974.86 956.06 972.76 0.0M
2022-05-20 955.99 966.55 933.29 956.06 0.0M
2022-05-19 959.94 967.13 948.92 955.99 0.0M
2022-05-18 1,000.31 1,000.31 957.38 959.94 0.0M
2022-05-17 979.81 1,000.64 979.81 1,000.31 0.0M
2022-05-16 985.05 989.43 974.91 979.81 0.0M
2022-05-13 960.00 988.79 960.00 985.05 0.0M
2022-05-12 959.55 968.61 942.44 960.00 0.0M
2022-05-11 976.77 989.00 958.06 959.55 0.0M
2022-05-10 974.56 993.94 965.06 976.77 0.0M
2022-05-09 1,009.27 1,009.27 970.72 974.56 0.0M
2022-05-06 1,017.13 1,018.59 995.59 1,009.27 0.0M
2022-05-05 1,056.18 1,056.18 1,007.02 1,017.13 0.0M
2022-05-04 1,025.90 1,057.92 1,017.94 1,056.18 0.0M
2022-05-03 1,021.39 1,031.82 1,019.10 1,025.90 0.0M
2022-05-02 1,014.83 1,024.59 998.38 1,021.39 0.0M
2022-04-29 1,052.65 1,052.65 1,013.10 1,014.83 0.0M
2022-04-28 1,027.63 1,057.83 1,027.47 1,052.65 0.0M
2022-04-27 1,025.97 1,041.34 1,022.48 1,027.63 0.0M
2022-04-26 1,056.50 1,056.50 1,025.93 1,025.97 0.0M
2022-04-25 1,049.70 1,057.01 1,033.26 1,056.50 0.0M
2022-04-22 1,079.27 1,079.27 1,048.77 1,049.70 0.0M
2022-04-21 1,097.10 1,110.38 1,076.96 1,079.27 0.0M
2022-04-20 1,098.49 1,104.87 1,094.74 1,097.10 0.0M
2022-04-19 1,079.82 1,100.59 1,079.82 1,098.49 0.0M
2022-04-18 1,081.37 1,084.49 1,074.36 1,079.82 0.0M
2022-04-14 1,094.84 1,098.34 1,081.00 1,081.37 0.0M
2022-04-13 1,081.31 1,096.59 1,080.36 1,094.84 0.0M
2022-04-12 1,084.95 1,100.24 1,077.47 1,081.31 0.0M
2022-04-11 1,102.75 1,102.75 1,083.95 1,084.95 0.0M
2022-04-08 1,105.71 1,110.60 1,098.90 1,102.25 0.0M
2022-04-07 1,101.82 1,110.86 1,092.63 1,105.71 0.0M
2022-04-06 1,113.89 1,113.89 1,093.97 1,101.82 0.0M
2022-04-05 1,129.69 1,131.57 1,111.49 1,113.89 0.0M
2022-04-04 1,120.46 1,129.95 1,119.45 1,129.69 0.0M
2022-04-01 1,115.97 1,120.93 1,111.01 1,120.46 0.0M
2022-03-31 1,133.58 1,134.00 1,115.96 1,115.97 0.0M
2022-03-30 1,142.22 1,142.22 1,128.34 1,133.58 0.0M
2022-03-29 1,126.36 1,143.93 1,126.36 1,142.22 0.0M
2022-03-28 1,118.07 1,126.39 1,111.34 1,126.36 0.0M
2022-03-25 1,113.69 1,119.00 1,107.60 1,118.07 0.0M
2022-03-24 1,098.00 1,113.79 1,098.00 1,113.69 0.0M
2022-03-23 1,111.99 1,111.99 1,097.86 1,098.00 0.0M
2022-03-22 1,098.85 1,114.62 1,098.85 1,111.99 0.0M
2022-03-21 1,100.36 1,104.62 1,089.66 1,098.85 0.0M
2022-03-18 1,086.58 1,100.95 1,081.35 1,100.36 0.0M
2022-03-17 1,072.38 1,086.86 1,066.54 1,086.58 0.0M
2022-03-16 1,046.89 1,072.65 1,045.42 1,072.38 0.0M
2022-03-15 1,025.19 1,048.86 1,025.19 1,046.89 0.0M
2022-03-14 1,034.57 1,044.03 1,022.19 1,025.19 0.0M
2022-03-11 1,049.24 1,056.77 1,033.73 1,034.57 0.0M
2022-03-10 1,053.96 1,053.96 1,036.66 1,049.20 0.0M
2022-03-09 1,026.37 1,059.13 1,026.37 1,053.96 0.0M
2022-03-08 1,032.53 1,052.38 1,022.56 1,026.37 0.0M
2022-03-07 1,065.59 1,065.59 1,032.28 1,032.53 0.0M
2022-03-04 1,076.07 1,076.07 1,055.17 1,065.59 0.0M
2022-03-03 1,084.09 1,089.88 1,071.62 1,076.07 0.0M
2022-03-02 1,064.22 1,087.74 1,064.22 1,084.09 0.0M
2022-03-01 1,081.19 1,082.42 1,057.61 1,064.22 0.0M
2022-02-28 1,082.69 1,085.32 1,066.89 1,081.19 0.0M
2022-02-25 1,058.74 1,082.76 1,057.50 1,082.69 0.0M
2022-02-24 1,040.99 1,060.21 1,013.16 1,058.74 0.0M
2022-02-23 1,061.26 1,070.35 1,040.06 1,040.99 0.0M
2022-02-22 1,072.78 1,076.36 1,052.24 1,061.26 0.0M
2022-02-18 1,081.44 1,085.48 1,067.58 1,072.78 0.0M
2022-02-17 1,106.19 1,106.19 1,079.94 1,081.44 0.0M
2022-02-16 1,105.83 1,109.68 1,095.11 1,106.19 0.0M
2022-02-15 1,087.12 1,106.36 1,087.12 1,105.83 0.0M
2022-02-14 1,091.43 1,093.72 1,078.33 1,087.12 0.0M
2022-02-11 1,112.88 1,118.56 1,087.02 1,091.43 0.0M
2022-02-10 1,132.81 1,135.17 1,107.92 1,112.88 0.0M
2022-02-09 1,115.02 1,133.38 1,115.02 1,132.81 0.0M
2022-02-08 1,105.04 1,117.36 1,100.30 1,115.02 0.0M
2022-02-07 1,108.42 1,114.46 1,102.11 1,105.04 0.0M
2022-02-04 1,101.05 1,117.96 1,095.42 1,108.42 0.0M
2022-02-03 1,129.19 1,129.19 1,099.64 1,101.05 0.0M
2022-02-02 1,121.22 1,130.59 1,118.51 1,129.19 0.0M
2022-02-01 1,112.69 1,122.14 1,104.29 1,121.22 0.0M
2022-01-31 1,089.43 1,112.89 1,085.96 1,112.69 0.0M
2022-01-28 1,063.23 1,089.55 1,054.33 1,089.43 0.0M
2022-01-27 1,070.06 1,089.67 1,059.32 1,063.23 0.0M
2022-01-26 1,072.95 1,097.36 1,059.34 1,070.06 0.0M
2022-01-25 1,087.79 1,087.79 1,056.71 1,072.95 0.0M
2022-01-24 1,083.17 1,089.55 1,039.42 1,087.79 0.0M
2022-01-21 1,105.09 1,107.69 1,082.52 1,083.17 0.0M
2022-01-20 1,117.40 1,135.86 1,103.75 1,104.88 0.0M
2022-01-19 1,128.38 1,137.22 1,116.87 1,117.40 0.0M
2022-01-18 1,150.64 1,150.64 1,126.49 1,128.38 0.0M
2022-01-14 1,150.22 1,151.10 1,137.87 1,150.64 0.0M
2022-01-13 1,167.89 1,172.17 1,148.14 1,150.22 0.0M
2022-01-12 1,165.63 1,174.46 1,162.80 1,167.89 0.0M
2022-01-11 1,154.11 1,165.86 1,147.09 1,165.63 0.0M
2022-01-10 1,155.61 1,155.61 1,131.05 1,154.11 0.0M
2022-01-07 1,160.94 1,164.82 1,152.04 1,155.61 0.0M
2022-01-06 1,161.45 1,168.63 1,153.50 1,160.94 0.0M
2022-01-05 1,186.86 1,187.25 1,161.37 1,161.45 0.0M
2022-01-04 1,188.92 1,194.02 1,181.17 1,186.86 0.0M
2022-01-03 1,182.31 1,189.01 1,179.19 1,188.92 0.0M