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
2023-12-29 1,171.93 1,172.89 1,163.72 1,167.72 0.0M
2023-12-28 1,171.53 1,174.24 1,171.38 1,171.93 0.0M
2023-12-27 1,169.78 1,172.63 1,168.39 1,171.53 0.0M
2023-12-26 1,164.48 1,172.31 1,164.48 1,169.78 0.0M
2023-12-22 1,162.23 1,168.85 1,159.98 1,164.48 0.0M
2023-12-21 1,149.80 1,162.70 1,149.80 1,162.23 0.0M
2023-12-20 1,167.48 1,169.98 1,149.65 1,149.80 0.0M
2023-12-19 1,159.93 1,167.53 1,159.93 1,167.48 0.0M
2023-12-18 1,154.93 1,162.07 1,154.93 1,159.93 0.0M
2023-12-15 1,155.69 1,157.07 1,151.38 1,154.93 0.0M
2023-12-14 1,150.45 1,160.25 1,149.04 1,155.69 0.0M
2023-12-13 1,133.83 1,151.08 1,133.27 1,150.45 0.0M
2023-12-12 1,128.99 1,134.08 1,125.22 1,133.83 0.0M
2023-12-11 1,124.38 1,129.26 1,122.50 1,128.99 0.0M
2023-12-08 1,119.47 1,125.60 1,116.67 1,124.38 0.0M
2023-12-07 1,110.84 1,120.66 1,110.84 1,119.47 0.0M
2023-12-06 1,115.07 1,120.99 1,110.20 1,110.84 0.0M
2023-12-05 1,116.81 1,117.89 1,111.78 1,115.07 0.0M
2023-12-04 1,121.95 1,121.95 1,110.98 1,116.81 0.0M
2023-12-01 1,113.56 1,122.75 1,110.33 1,121.95 0.0M
2023-11-30 1,109.25 1,114.04 1,106.35 1,113.56 0.0M
2023-11-29 1,109.12 1,118.19 1,108.37 1,109.25 0.0M
2023-11-28 1,108.14 1,112.46 1,105.44 1,109.12 0.0M
2023-11-27 1,110.16 1,110.58 1,106.75 1,108.14 0.0M
2023-11-24 1,109.04 1,110.18 1,108.25 1,110.16 0.0M
2023-11-22 1,104.33 1,111.74 1,104.33 1,109.04 0.0M
2023-11-21 1,107.10 1,107.10 1,101.48 1,104.33 0.0M
2023-11-20 1,098.97 1,109.48 1,098.17 1,107.10 0.0M
2023-11-17 1,096.78 1,100.32 1,095.52 1,098.97 0.0M
2023-11-16 1,096.62 1,098.05 1,091.96 1,096.78 0.0M
2023-11-15 1,094.67 1,101.74 1,094.67 1,096.62 0.0M
2023-11-14 1,072.26 1,097.63 1,072.26 1,094.67 0.0M
2023-11-13 1,073.11 1,074.64 1,067.71 1,072.26 0.0M
2023-11-10 1,056.97 1,073.72 1,056.97 1,073.11 0.0M
2023-11-09 1,066.00 1,068.85 1,056.15 1,056.97 0.0M
2023-11-08 1,065.43 1,068.51 1,060.62 1,066.00 0.0M
2023-11-07 1,061.91 1,067.34 1,059.53 1,065.43 0.0M
2023-11-06 1,061.30 1,064.59 1,057.26 1,061.91 0.0M
2023-11-03 1,050.10 1,065.09 1,050.10 1,061.30 0.0M
2023-11-02 1,030.27 1,050.55 1,030.27 1,050.10 0.0M
2023-11-01 1,020.03 1,031.84 1,020.03 1,030.27 0.0M
2023-10-31 1,013.21 1,020.55 1,010.12 1,020.03 0.0M
2023-10-30 1,001.58 1,015.85 1,001.58 1,013.21 0.0M
2023-10-27 1,006.92 1,011.36 998.44 1,001.58 0.0M
2023-10-26 1,017.95 1,017.95 1,004.42 1,006.92 0.0M
2023-10-25 1,033.74 1,033.74 1,016.72 1,017.95 0.0M
2023-10-24 1,026.06 1,036.96 1,026.06 1,033.74 0.0M
2023-10-23 1,028.31 1,035.73 1,019.50 1,026.06 0.0M
2023-10-20 1,041.54 1,041.54 1,028.04 1,028.31 0.0M
2023-10-19 1,051.06 1,056.98 1,039.45 1,041.54 0.0M
2023-10-18 1,066.40 1,066.40 1,048.60 1,051.06 0.0M
2023-10-17 1,065.70 1,071.68 1,057.55 1,066.40 0.0M
2023-10-16 1,053.88 1,067.86 1,053.88 1,065.70 0.0M
2023-10-13 1,059.68 1,066.06 1,050.09 1,053.88 0.0M
2023-10-12 1,067.60 1,068.85 1,053.81 1,059.68 0.0M
2023-10-11 1,063.17 1,068.03 1,059.93 1,067.60 0.0M
2023-10-10 1,057.07 1,069.85 1,057.07 1,063.17 0.0M
2023-10-09 1,050.37 1,058.66 1,044.52 1,057.07 0.0M
2023-10-06 1,037.75 1,054.25 1,028.78 1,050.37 0.0M
2023-10-05 1,039.23 1,039.95 1,029.83 1,037.75 0.0M
2023-10-04 1,030.89 1,040.38 1,028.37 1,039.23 0.0M
2023-10-03 1,046.05 1,046.05 1,027.67 1,030.89 0.0M
2023-10-02 1,047.09 1,049.58 1,039.46 1,046.05 0.0M
2023-09-29 1,049.68 1,058.19 1,044.08 1,047.09 0.0M
2023-09-28 1,043.13 1,054.02 1,040.90 1,049.68 0.0M
2023-09-27 1,042.04 1,047.27 1,034.42 1,043.13 0.0M
2023-09-26 1,057.47 1,057.47 1,040.38 1,042.04 0.0M
2023-09-25 1,053.27 1,057.71 1,049.15 1,057.47 0.0M
2023-09-22 1,055.50 1,062.13 1,052.47 1,053.27 0.0M
2023-09-21 1,073.71 1,073.71 1,055.31 1,055.50 0.0M
2023-09-20 1,083.56 1,088.16 1,073.51 1,073.71 0.0M
2023-09-19 1,086.08 1,086.08 1,077.07 1,083.56 0.0M
2023-09-18 1,085.78 1,089.32 1,083.47 1,086.08 0.0M
2023-09-15 1,098.87 1,098.87 1,084.76 1,085.78 0.0M
2023-09-14 1,089.77 1,100.59 1,089.77 1,098.87 0.0M
2023-09-13 1,089.33 1,092.79 1,086.75 1,089.77 0.0M
2023-09-12 1,095.21 1,095.60 1,088.26 1,089.33 0.0M
2023-09-11 1,087.98 1,096.07 1,087.98 1,095.21 0.0M
2023-09-08 1,086.55 1,091.78 1,085.92 1,087.98 0.0M
2023-09-07 1,090.26 1,090.26 1,081.40 1,086.55 0.0M
2023-09-06 1,097.52 1,097.52 1,084.66 1,090.26 0.0M
2023-09-05 1,102.96 1,102.96 1,097.34 1,097.52 0.0M
2023-09-01 1,100.16 1,108.90 1,099.73 1,102.96 0.0M
2023-08-31 1,101.37 1,106.09 1,100.13 1,100.16 0.0M
2023-08-30 1,096.93 1,103.07 1,096.14 1,101.37 0.0M
2023-08-29 1,080.89 1,097.45 1,080.46 1,096.93 0.0M
2023-08-28 1,074.06 1,082.44 1,074.06 1,080.89 0.0M
2023-08-25 1,067.00 1,077.26 1,061.89 1,074.06 0.0M
2023-08-24 1,081.64 1,086.87 1,066.86 1,067.00 0.0M
2023-08-23 1,069.67 1,083.27 1,069.67 1,081.64 0.0M
2023-08-22 1,072.77 1,077.23 1,068.62 1,069.67 0.0M
2023-08-21 1,065.79 1,074.69 1,063.30 1,072.77 0.0M
2023-08-18 1,065.44 1,068.68 1,056.94 1,065.79 0.0M
2023-08-17 1,074.28 1,078.11 1,064.25 1,065.44 0.0M
2023-08-16 1,082.60 1,085.46 1,074.19 1,074.28 0.0M
2023-08-15 1,095.46 1,095.46 1,081.28 1,082.60 0.0M
2023-08-14 1,089.52 1,095.60 1,086.45 1,095.46 0.0M
2023-08-11 1,090.81 1,092.58 1,084.82 1,089.52 0.0M
2023-08-10 1,090.65 1,105.02 1,087.98 1,090.81 0.0M
2023-08-09 1,098.62 1,099.29 1,089.04 1,090.65 0.0M
2023-08-08 1,104.00 1,104.00 1,089.81 1,098.62 0.0M
2023-08-07 1,094.50 1,104.33 1,094.50 1,104.00 0.0M
2023-08-04 1,100.11 1,109.50 1,093.65 1,094.50 0.0M
2023-08-03 1,102.98 1,104.34 1,095.88 1,100.11 0.0M
2023-08-02 1,119.11 1,119.11 1,101.15 1,102.98 0.0M
2023-08-01 1,122.26 1,122.26 1,116.40 1,119.11 0.0M
2023-07-31 1,119.76 1,123.54 1,118.45 1,122.26 0.0M
2023-07-28 1,108.28 1,121.35 1,108.28 1,119.76 0.0M
2023-07-27 1,116.17 1,125.82 1,106.16 1,108.28 0.0M
2023-07-26 1,115.96 1,119.75 1,111.53 1,116.17 0.0M
2023-07-25 1,112.84 1,119.37 1,112.39 1,115.96 0.0M
2023-07-24 1,108.97 1,114.92 1,108.97 1,112.84 0.0M
2023-07-21 1,108.78 1,113.74 1,108.68 1,108.97 0.0M
2023-07-20 1,117.08 1,117.08 1,107.01 1,108.78 0.0M
2023-07-19 1,114.19 1,120.18 1,114.19 1,117.07 0.0M
2023-07-18 1,106.03 1,115.94 1,104.36 1,114.19 0.0M
2023-07-17 1,101.19 1,108.56 1,101.14 1,106.03 0.0M
2023-07-14 1,103.31 1,106.78 1,099.84 1,101.19 0.0M
2023-07-13 1,093.48 1,105.03 1,093.48 1,103.31 0.0M
2023-07-12 1,085.63 1,097.31 1,085.63 1,093.48 0.0M
2023-07-11 1,077.26 1,086.73 1,077.26 1,085.63 0.0M
2023-07-10 1,073.43 1,077.56 1,072.20 1,077.26 0.0M
2023-07-07 1,075.29 1,083.37 1,072.42 1,073.43 0.0M
2023-07-06 1,084.60 1,084.60 1,068.38 1,075.29 0.0M
2023-07-05 1,087.23 1,087.23 1,082.41 1,084.60 0.0M
2023-07-03 1,085.57 1,087.48 1,083.80 1,087.23 0.0M
2023-06-30 1,072.88 1,087.53 1,072.88 1,085.57 0.0M
2023-06-29 1,068.11 1,073.42 1,066.99 1,072.88 0.0M
2023-06-28 1,067.96 1,071.31 1,063.89 1,068.11 0.0M
2023-06-27 1,055.16 1,069.47 1,055.16 1,067.96 0.0M
2023-06-26 1,059.07 1,063.25 1,054.99 1,055.16 0.0M
2023-06-23 1,067.66 1,067.66 1,057.53 1,059.07 0.0M
2023-06-22 1,064.40 1,067.69 1,060.56 1,067.66 0.0M
2023-06-21 1,070.22 1,070.22 1,063.06 1,064.40 0.0M
2023-06-20 1,075.65 1,075.65 1,064.97 1,070.22 0.0M
2023-06-16 1,079.81 1,085.16 1,075.25 1,075.65 0.0M
2023-06-15 1,066.66 1,082.75 1,063.92 1,079.81 0.0M
2023-06-14 1,066.26 1,071.59 1,058.17 1,066.66 0.0M
2023-06-13 1,058.29 1,067.76 1,058.29 1,066.26 0.0M
2023-06-12 1,048.37 1,058.62 1,048.37 1,058.29 0.0M
2023-06-09 1,047.72 1,054.54 1,046.54 1,048.37 0.0M
2023-06-08 1,041.86 1,048.65 1,039.57 1,047.72 0.0M
2023-06-07 1,045.33 1,049.49 1,040.89 1,041.86 0.0M
2023-06-06 1,041.69 1,046.34 1,039.18 1,045.33 0.0M
2023-06-05 1,044.06 1,047.71 1,039.95 1,041.69 0.0M
2023-06-02 1,027.89 1,045.96 1,027.89 1,044.06 0.0M
2023-06-01 1,017.85 1,030.81 1,015.45 1,027.89 0.0M
2023-05-31 1,024.06 1,024.06 1,014.05 1,017.85 0.0M
2023-05-30 1,023.83 1,030.47 1,020.77 1,024.06 0.0M
2023-05-26 1,010.27 1,025.66 1,010.27 1,023.83 0.0M
2023-05-25 1,002.74 1,013.62 1,002.74 1,010.27 0.0M
2023-05-24 1,010.17 1,010.17 999.98 1,002.74 0.0M
2023-05-23 1,021.60 1,021.60 1,009.47 1,010.17 0.0M
2023-05-22 1,020.46 1,025.17 1,017.94 1,021.60 0.0M
2023-05-19 1,022.63 1,025.85 1,017.63 1,020.46 0.0M
2023-05-18 1,012.78 1,023.65 1,011.48 1,022.63 0.0M
2023-05-17 1,000.26 1,014.22 1,000.26 1,012.78 0.0M
2023-05-16 1,007.80 1,007.80 1,000.25 1,000.26 0.0M
2023-05-15 1,003.89 1,009.06 1,001.12 1,007.80 0.0M
2023-05-12 1,005.73 1,008.99 997.90 1,003.89 0.0M
2023-05-11 1,007.81 1,007.81 1,000.76 1,005.73 0.0M
2023-05-10 1,003.29 1,012.04 998.48 1,007.81 0.0M
2023-05-09 1,007.59 1,007.59 1,002.36 1,003.29 0.0M
2023-05-08 1,006.80 1,008.58 1,004.03 1,007.59 0.0M
2023-05-05 988.31 1,009.37 988.31 1,006.80 0.0M
2023-05-04 995.69 995.69 984.99 988.31 0.0M
2023-05-03 1,002.18 1,010.03 995.27 995.69 0.0M
2023-05-02 1,014.41 1,014.41 994.72 1,002.18 0.0M
2023-05-01 1,014.70 1,018.99 1,013.46 1,014.41 0.0M
2023-04-28 1,006.50 1,014.82 1,004.20 1,014.70 0.0M
2023-04-27 987.66 1,007.17 987.66 1,006.50 0.0M
2023-04-26 991.47 996.11 986.05 987.66 0.0M
2023-04-25 1,008.21 1,008.21 991.47 991.47 0.0M
2023-04-24 1,007.75 1,009.81 1,003.48 1,008.21 0.0M
2023-04-21 1,006.93 1,008.87 1,002.76 1,007.75 0.0M
2023-04-20 1,013.13 1,013.13 1,003.32 1,006.93 0.0M
2023-04-19 1,013.16 1,015.05 1,008.08 1,013.13 0.0M
2023-04-18 1,012.25 1,016.96 1,009.67 1,013.16 0.0M
2023-04-17 1,008.52 1,012.34 1,005.30 1,012.25 0.0M
2023-04-14 1,010.88 1,015.11 1,002.46 1,008.52 0.0M
2023-04-13 997.90 1,011.86 997.90 1,010.88 0.0M
2023-04-12 1,002.34 1,008.97 996.73 997.90 0.0M
2023-04-11 1,001.70 1,006.16 1,000.40 1,002.34 0.0M
2023-04-10 999.92 1,001.80 992.13 1,001.70 0.0M
2023-04-06 996.64 1,000.46 991.30 999.92 0.0M
2023-04-05 1,000.14 1,000.14 992.12 996.64 0.0M
2023-04-04 1,006.68 1,008.55 996.70 1,000.14 0.0M
2023-04-03 1,003.86 1,007.86 1,000.31 1,006.68 0.0M
2023-03-31 988.90 1,004.18 988.90 1,003.86 0.0M
2023-03-30 983.41 991.26 983.41 988.90 0.0M
2023-03-29 969.35 984.10 969.35 983.41 0.0M
2023-03-28 970.73 971.53 964.49 969.35 0.0M
2023-03-27 968.48 976.85 968.48 970.73 0.0M
2023-03-24 963.41 968.92 953.23 968.48 0.0M
2023-03-23 960.98 978.44 956.17 963.41 0.0M
2023-03-22 978.00 986.44 960.75 960.98 0.0M
2023-03-21 964.53 979.58 964.53 978.00 0.0M
2023-03-20 955.99 966.15 955.99 964.53 0.0M
2023-03-17 967.55 967.55 952.22 955.99 0.0M
2023-03-16 950.91 968.59 944.00 967.55 0.0M
2023-03-15 958.37 958.37 937.70 950.91 0.0M
2023-03-14 942.79 963.31 942.79 958.37 0.0M
2023-03-13 944.94 954.81 930.82 942.79 0.0M
2023-03-10 960.63 963.31 940.79 944.94 0.0M
2023-03-09 979.80 985.76 958.60 960.63 0.0M
2023-03-08 978.55 982.01 974.42 979.80 0.0M
2023-03-07 993.39 994.08 977.13 978.55 0.0M
2023-03-06 993.99 1,001.49 992.42 993.39 0.0M
2023-03-03 978.22 994.70 978.22 993.99 0.0M
2023-03-02 971.00 980.46 964.69 978.22 0.0M
2023-03-01 975.23 976.07 967.93 971.00 0.0M
2023-02-28 977.90 981.95 974.94 975.23 0.0M
2023-02-27 974.95 986.81 974.95 977.90 0.0M
2023-02-24 985.43 985.43 968.27 974.95 0.0M
2023-02-23 980.43 989.28 974.61 985.43 0.0M
2023-02-22 981.26 986.74 977.17 980.43 0.0M
2023-02-21 1,001.98 1,001.98 980.75 981.26 0.0M
2023-02-17 1,005.30 1,005.30 994.42 1,001.98 0.0M
2023-02-16 1,019.26 1,019.26 1,005.04 1,005.30 0.0M
2023-02-15 1,014.83 1,019.39 1,007.84 1,019.26 0.0M
2023-02-14 1,014.27 1,020.42 1,004.38 1,014.84 0.0M
2023-02-13 1,002.74 1,014.83 1,002.74 1,014.27 0.0M
2023-02-10 1,001.29 1,003.65 995.57 1,002.74 0.0M
2023-02-09 1,010.79 1,020.24 998.45 1,001.29 0.0M
2023-02-08 1,022.05 1,022.05 1,009.35 1,010.79 0.0M
2023-02-07 1,009.21 1,025.04 1,003.33 1,022.05 0.0M
2023-02-06 1,016.02 1,016.02 1,004.99 1,009.21 0.0M
2023-02-03 1,027.32 1,027.55 1,012.81 1,016.02 0.0M
2023-02-02 1,011.80 1,031.54 1,011.80 1,027.32 0.0M
2023-02-01 1,000.36 1,018.90 991.26 1,011.80 0.0M
2023-01-31 985.03 1,000.48 985.03 1,000.36 0.0M
2023-01-30 998.39 998.39 984.53 985.03 0.0M
2023-01-27 995.10 1,004.01 992.37 998.39 0.0M
2023-01-26 984.07 995.35 983.44 995.10 0.0M
2023-01-25 984.09 984.87 967.24 984.07 0.0M
2023-01-24 985.37 986.09 978.00 984.09 0.0M
2023-01-23 973.18 989.76 973.08 985.37 0.0M
2023-01-20 954.64 973.22 954.46 973.18 0.0M
2023-01-19 962.60 962.60 951.21 954.64 0.0M
2023-01-18 977.58 983.86 962.09 962.60 0.0M
2023-01-17 979.10 983.27 975.78 977.58 0.0M
2023-01-13 975.03 980.24 966.57 979.10 0.0M
2023-01-12 971.05 978.29 963.12 975.03 0.0M
2023-01-11 958.28 971.16 958.28 971.05 0.0M
2023-01-10 951.26 958.40 947.56 958.28 0.0M
2023-01-09 951.66 965.06 950.90 951.26 0.0M
2023-01-06 930.36 953.93 930.36 951.32 0.0M
2023-01-05 941.67 941.67 929.00 930.36 0.0M
2023-01-04 933.83 946.32 932.55 941.67 0.0M
2023-01-03 937.83 947.79 926.70 933.83 0.0M