Dow Jones U.S. Completion TSM

DWCPF
🏛️ usa →
2,492.90
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 1,577.13 1,591.53 1,573.43 1,589.95 0.0M
2022-12-29 1,564.40 1,595.47 1,562.07 1,593.13 0.0M
2022-12-28 1,576.02 1,582.09 1,553.56 1,554.29 0.0M
2022-12-27 1,585.34 1,588.24 1,571.51 1,577.02 0.0M
2022-12-23 1,578.72 1,587.34 1,568.68 1,587.22 0.0M
2022-12-22 1,589.07 1,589.85 1,555.97 1,581.84 0.0M
2022-12-21 1,590.46 1,610.41 1,586.92 1,604.93 0.0M
2022-12-20 1,565.01 1,586.38 1,563.22 1,579.03 0.0M
2022-12-19 1,596.36 1,597.37 1,565.99 1,571.18 0.0M
2022-12-16 1,595.43 1,606.34 1,582.71 1,596.65 0.0M
2022-12-15 1,633.46 1,635.60 1,609.13 1,612.07 0.0M
2022-12-14 1,662.26 1,676.71 1,644.58 1,656.46 0.0M
2022-12-13 1,700.00 1,708.05 1,652.70 1,664.41 0.0M
2022-12-12 1,627.95 1,650.52 1,623.56 1,650.12 0.0M
2022-12-09 1,634.74 1,644.11 1,626.02 1,626.12 0.0M
2022-12-08 1,637.11 1,654.99 1,628.86 1,642.32 0.0M
2022-12-07 1,627.44 1,641.25 1,622.79 1,627.22 0.0M
2022-12-06 1,657.11 1,657.22 1,619.95 1,631.62 0.0M
2022-12-05 1,696.87 1,697.34 1,653.76 1,658.28 0.0M
2022-12-02 1,682.39 1,714.82 1,680.76 1,708.61 0.0M
2022-12-01 1,709.52 1,717.93 1,693.81 1,705.96 0.0M
2022-11-30 1,655.30 1,703.57 1,641.77 1,703.61 0.0M
2022-11-29 1,653.71 1,664.52 1,649.94 1,653.04 0.0M
2022-11-28 1,666.85 1,675.80 1,646.40 1,650.09 0.0M
2022-11-25 1,674.96 1,685.44 1,673.36 1,682.54 0.0M
2022-11-23 1,666.22 1,683.48 1,665.39 1,678.01 0.0M
2022-11-22 1,652.59 1,668.50 1,644.14 1,668.21 0.0M
2022-11-21 1,648.26 1,653.42 1,638.67 1,646.39 0.0M
2022-11-18 1,677.39 1,677.39 1,647.36 1,659.54 0.0M
2022-11-17 1,642.82 1,656.37 1,635.59 1,653.07 0.0M
2022-11-16 1,690.96 1,691.90 1,667.48 1,670.52 0.0M
2022-11-15 1,711.44 1,721.51 1,693.41 1,706.59 0.0M
2022-11-14 1,690.38 1,703.26 1,677.05 1,677.05 0.0M
2022-11-11 1,681.70 1,711.17 1,680.11 1,701.52 0.0M
2022-11-10 1,631.14 1,676.67 1,631.14 1,676.54 0.0M
2022-11-09 1,597.72 1,601.41 1,565.82 1,568.83 0.0M
2022-11-08 1,611.98 1,634.34 1,594.00 1,612.90 0.0M
2022-11-07 1,608.04 1,611.24 1,591.24 1,607.59 0.0M
2022-11-04 1,608.81 1,612.60 1,571.53 1,597.76 0.0M
2022-11-03 1,577.54 1,601.96 1,566.31 1,587.63 0.0M
2022-11-02 1,645.34 1,661.04 1,597.01 1,597.20 0.0M
2022-11-01 1,671.05 1,672.15 1,647.00 1,652.49 0.0M
2022-10-31 1,643.41 1,657.86 1,637.34 1,647.00 0.0M
2022-10-28 1,622.72 1,652.75 1,612.52 1,651.74 0.0M
2022-10-27 1,633.97 1,646.12 1,620.91 1,622.63 0.0M
2022-10-26 1,617.53 1,650.46 1,616.20 1,621.06 0.0M
2022-10-25 1,577.54 1,623.28 1,577.54 1,621.04 0.0M
2022-10-24 1,574.52 1,577.05 1,550.63 1,574.06 0.0M
2022-10-21 1,540.09 1,571.47 1,526.29 1,569.70 0.0M
2022-10-20 1,555.69 1,577.80 1,535.17 1,540.58 0.0M
2022-10-19 1,569.52 1,577.44 1,542.57 1,555.15 0.0M
2022-10-18 1,598.45 1,608.29 1,571.85 1,585.57 0.0M
2022-10-17 1,536.99 1,568.77 1,536.99 1,563.17 0.0M
2022-10-14 1,570.64 1,578.38 1,511.93 1,513.21 0.0M
2022-10-13 1,494.17 1,563.83 1,478.05 1,556.23 0.0M
2022-10-12 1,532.64 1,537.98 1,512.90 1,529.37 0.0M
2022-10-11 1,531.70 1,555.16 1,507.52 1,532.25 0.0M
2022-10-10 1,560.60 1,560.60 1,528.45 1,539.52 0.0M
2022-10-07 1,587.31 1,588.17 1,549.16 1,556.54 0.0M
2022-10-06 1,611.45 1,629.80 1,600.91 1,556.54 0.0M
2022-10-05 1,599.86 1,623.11 1,584.94 1,616.53 0.0M
2022-10-04 1,590.26 1,625.05 1,590.26 1,624.89 0.0M
2022-10-03 1,537.35 1,566.12 1,521.19 1,558.01 0.0M
2022-09-30 1,524.77 1,556.89 1,517.99 1,518.68 0.0M
2022-09-29 1,543.89 1,546.46 1,511.41 1,527.99 0.0M
2022-09-28 1,527.24 1,572.89 1,524.01 1,564.95 0.0M
2022-09-27 1,533.34 1,544.98 1,506.65 1,518.77 0.0M
2022-09-26 1,529.34 1,552.86 1,509.75 1,511.19 0.0M
2022-09-23 1,548.66 1,550.31 1,515.73 1,535.89 0.0M
2022-09-22 1,608.41 1,611.19 1,566.58 1,571.08 0.0M
2022-09-21 1,647.66 1,664.25 1,611.93 1,611.94 0.0M
2022-09-20 1,650.07 1,652.18 1,628.25 1,637.07 0.0M
2022-09-19 1,634.71 1,666.21 1,634.71 1,664.93 0.0M
2022-09-16 1,660.06 1,660.06 1,637.22 1,652.27 0.0M
2022-09-15 1,683.69 1,711.43 1,675.46 1,682.16 0.0M
2022-09-14 1,690.62 1,697.71 1,672.22 1,694.46 0.0M
2022-09-13 1,711.00 1,718.64 1,684.06 1,688.90 0.0M
2022-09-12 1,748.52 1,761.71 1,745.13 1,758.46 0.0M
2022-09-09 1,716.83 1,741.11 1,716.83 1,738.43 0.0M
2022-09-08 1,667.89 1,701.77 1,663.37 1,701.76 0.0M
2022-09-07 1,640.69 1,684.28 1,640.69 1,681.99 0.0M
2022-09-06 1,662.81 1,663.69 1,634.61 1,644.09 0.0M
2022-09-02 1,688.00 1,692.91 1,650.46 1,657.53 0.0M
2022-09-01 1,668.88 1,668.88 1,641.97 1,667.49 0.0M
2022-08-31 1,706.89 1,713.74 1,686.30 1,688.37 0.0M
2022-08-30 1,729.15 1,729.68 1,690.10 1,698.96 0.0M
2022-08-29 1,717.49 1,736.64 1,716.60 1,720.29 0.0M
2022-08-26 1,795.76 1,795.85 1,736.10 1,736.34 0.0M
2022-08-25 1,773.03 1,795.47 1,772.77 1,795.45 0.0M
2022-08-24 1,749.07 1,771.45 1,745.67 1,763.50 0.0M
2022-08-23 1,751.44 1,769.21 1,746.53 1,748.22 0.0M
2022-08-22 1,757.93 1,765.06 1,743.14 1,746.25 0.0M
2022-08-19 1,806.82 1,808.38 1,780.19 1,785.50 0.0M
2022-08-18 1,819.87 1,829.18 1,812.92 1,825.96 0.0M
2022-08-17 1,827.66 1,832.24 1,806.08 1,817.68 0.0M
2022-08-16 1,841.98 1,859.57 1,830.30 1,850.36 0.0M
2022-08-15 1,829.78 1,850.99 1,827.07 1,849.22 0.0M
2022-08-12 1,823.11 1,845.14 1,814.77 1,845.14 0.0M
2022-08-11 1,827.51 1,846.19 1,809.04 1,811.80 0.0M
2022-08-10 1,789.51 1,812.83 1,789.24 1,811.52 0.0M
2022-08-09 1,771.70 1,772.85 1,745.57 1,753.05 0.0M
2022-08-08 1,777.06 1,803.41 1,777.06 1,781.49 0.0M
2022-08-05 1,734.20 1,769.46 1,733.07 1,767.41 0.0M
2022-08-04 1,753.26 1,758.14 1,746.08 1,754.71 0.0M
2022-08-03 1,741.17 1,760.88 1,738.95 1,757.28 0.0M
2022-08-02 1,719.47 1,746.34 1,717.43 1,728.17 0.0M
2022-08-01 1,713.56 1,734.87 1,702.77 1,727.23 0.0M
2022-07-29 1,708.71 1,730.02 1,702.25 1,726.85 0.0M
2022-07-28 1,690.24 1,711.14 1,669.03 1,710.41 0.0M
2022-07-27 1,659.09 1,691.48 1,654.21 1,686.30 0.0M
2022-07-26 1,657.23 1,657.74 1,640.29 1,643.38 0.0M
2022-07-25 1,665.41 1,669.29 1,649.41 1,666.71 0.0M
2022-07-22 1,693.37 1,701.16 1,653.18 1,662.90 0.0M
2022-07-21 1,673.16 1,693.64 1,662.30 1,693.61 0.0M
2022-07-20 1,651.65 1,685.24 1,651.21 1,681.74 0.0M
2022-07-19 1,617.71 1,650.73 1,617.57 1,650.22 0.0M
2022-07-18 1,619.37 1,629.62 1,594.47 1,598.62 0.0M
2022-07-15 1,587.97 1,600.46 1,566.80 1,600.46 0.0M
2022-07-14 1,564.69 1,570.67 1,545.94 1,566.48 0.0M
2022-07-13 1,564.96 1,596.36 1,560.25 1,587.58 0.0M
2022-07-12 1,596.23 1,612.14 1,582.29 1,591.02 0.0M
2022-07-11 1,617.15 1,621.84 1,597.28 1,599.71 0.0M
2022-07-08 1,625.63 1,644.75 1,613.56 1,631.06 0.0M
2022-07-07 1,606.29 1,637.71 1,606.29 1,635.41 0.0M
2022-07-06 1,605.04 1,618.71 1,580.56 1,594.84 0.0M
2022-07-05 1,565.70 1,608.29 1,550.20 1,608.24 0.0M
2022-07-01 1,565.05 1,591.77 1,555.68 1,590.15 0.0M
2022-06-30 1,564.19 1,585.70 1,543.09 1,567.23 0.0M
2022-06-29 1,601.02 1,601.20 1,574.30 1,587.00 0.0M
2022-06-28 1,645.85 1,657.99 1,602.10 1,603.77 0.0M
2022-06-27 1,646.92 1,649.32 1,622.93 1,636.95 0.0M
2022-06-24 1,599.68 1,638.92 1,598.47 1,638.80 0.0M
2022-06-23 1,564.44 1,587.47 1,554.32 1,584.20 0.0M
2022-06-22 1,535.00 1,573.41 1,534.64 1,557.51 0.0M
2022-06-21 1,558.58 1,580.53 1,554.31 1,559.60 0.0M
2022-06-17 1,519.99 1,547.34 1,512.32 1,534.91 0.0M
2022-06-16 1,549.47 1,551.83 1,501.29 1,510.91 0.0M
2022-06-15 1,576.12 1,609.22 1,560.29 1,588.63 0.0M
2022-06-14 1,574.27 1,580.08 1,546.75 1,560.80 0.0M
2022-06-13 1,606.77 1,610.77 1,560.17 1,566.13 0.0M
2022-06-10 1,677.16 1,684.64 1,649.18 1,653.95 0.0M
2022-06-09 1,742.75 1,748.28 1,709.10 1,709.10 0.0M
2022-06-08 1,766.91 1,778.12 1,747.91 1,753.81 0.0M
2022-06-07 1,733.53 1,776.29 1,730.63 1,775.58 0.0M
2022-06-06 1,763.87 1,765.28 1,742.49 1,750.19 0.0M
2022-06-03 1,749.14 1,758.61 1,736.48 1,743.93 0.0M
2022-06-02 1,716.69 1,767.38 1,715.48 1,767.38 0.0M
2022-06-01 1,738.57 1,745.99 1,694.55 1,716.24 0.0M
2022-05-31 1,749.67 1,751.63 1,719.92 1,729.75 0.0M
2022-05-27 1,717.45 1,755.13 1,717.42 1,755.13 0.0M
2022-05-26 1,671.13 1,714.20 1,670.00 1,706.24 0.0M
2022-05-25 1,621.94 1,673.62 1,621.94 1,664.81 0.0M
2022-05-24 1,648.03 1,648.03 1,604.87 1,628.20 0.0M
2022-05-23 1,664.17 1,673.73 1,640.85 1,668.04 0.0M
2022-05-20 1,675.47 1,678.15 1,608.47 1,652.09 0.0M
2022-05-19 1,630.82 1,674.43 1,630.82 1,654.22 0.0M
2022-05-18 1,688.85 1,695.02 1,635.60 1,643.18 0.0M
2022-05-17 1,691.50 1,708.57 1,670.71 1,708.55 0.0M
2022-05-16 1,674.62 1,686.33 1,657.85 1,660.62 0.0M
2022-05-13 1,641.85 1,690.72 1,641.85 1,681.70 0.0M
2022-05-12 1,579.82 1,632.94 1,570.38 1,615.77 0.0M
2022-05-11 1,630.91 1,664.99 1,590.86 1,593.39 0.0M
2022-05-10 1,664.69 1,676.53 1,601.09 1,636.18 0.0M
2022-05-09 1,695.46 1,701.55 1,630.69 1,637.96 0.0M
2022-05-06 1,752.56 1,752.56 1,702.99 1,725.38 0.0M
2022-05-05 1,826.23 1,826.23 1,744.18 1,763.85 0.0M
2022-05-04 1,802.22 1,849.05 1,767.82 1,846.42 0.0M
2022-05-03 1,790.16 1,808.62 1,782.84 1,799.09 0.0M
2022-05-02 1,770.34 1,795.35 1,748.49 1,792.49 0.0M
2022-04-29 1,819.97 1,845.01 1,769.80 1,771.71 0.0M
2022-04-28 1,810.72 1,838.40 1,772.72 1,828.74 0.0M
2022-04-27 1,798.24 1,821.19 1,784.23 1,791.82 0.0M
2022-04-26 1,845.23 1,847.31 1,796.09 1,796.10 0.0M
2022-04-25 1,824.43 1,859.24 1,814.32 1,859.16 0.0M
2022-04-22 1,880.53 1,886.45 1,838.44 1,839.47 0.0M
2022-04-21 1,956.77 1,964.50 1,882.01 1,886.66 0.0M
2022-04-20 1,954.94 1,956.77 1,935.84 1,938.32 0.0M
2022-04-19 1,899.09 1,947.75 1,899.09 1,944.16 0.0M
2022-04-18 1,909.84 1,911.32 1,886.00 1,897.18 0.0M
2022-04-14 1,941.75 1,947.90 1,915.78 1,915.96 0.0M
2022-04-13 1,900.41 1,942.68 1,899.81 1,939.64 0.0M
2022-04-12 1,919.08 1,945.16 1,892.10 1,897.69 0.0M
2022-04-11 1,897.31 1,921.56 1,891.43 1,898.83 0.0M
2022-04-08 1,920.32 1,933.71 1,905.24 1,911.13 0.0M
2022-04-07 1,927.44 1,939.79 1,892.96 1,924.53 0.0M
2022-04-06 1,944.53 1,946.08 1,914.23 1,930.26 0.0M
2022-04-05 2,012.85 2,019.63 1,962.19 1,966.11 0.0M
2022-04-04 2,005.22 2,017.61 1,999.85 2,015.42 0.0M
2022-04-01 1,991.37 2,004.60 1,981.24 2,000.46 0.0M
2022-03-31 2,007.68 2,015.34 1,982.46 1,982.46 0.0M
2022-03-30 2,036.04 2,042.76 2,000.06 2,008.92 0.0M
2022-03-29 2,009.14 2,052.11 2,009.14 2,045.40 0.0M
2022-03-28 1,977.45 1,990.59 1,956.84 1,990.53 0.0M
2022-03-25 1,988.63 1,989.10 1,961.74 1,980.00 0.0M
2022-03-24 1,969.57 1,985.70 1,951.24 1,985.57 0.0M
2022-03-23 1,977.02 1,992.74 1,959.67 1,960.54 0.0M
2022-03-22 1,968.79 1,997.32 1,968.76 1,991.82 0.0M
2022-03-21 1,975.82 1,985.60 1,947.48 1,962.26 0.0M
2022-03-18 1,939.24 1,980.69 1,937.23 1,979.07 0.0M
2022-03-17 1,897.23 1,946.89 1,895.07 1,946.34 0.0M
2022-03-16 1,863.15 1,909.41 1,851.58 1,909.14 0.0M
2022-03-15 1,815.29 1,841.98 1,809.90 1,840.56 0.0M
2022-03-14 1,848.91 1,856.60 1,800.59 1,809.12 0.0M
2022-03-11 1,897.59 1,897.82 1,848.13 1,848.70 0.0M
2022-03-10 1,868.85 1,888.89 1,857.30 1,885.77 0.0M
2022-03-09 1,869.26 1,903.07 1,869.26 1,894.73 0.0M
2022-03-08 1,826.98 1,877.87 1,813.00 1,833.77 0.0M
2022-03-07 1,895.97 1,898.49 1,824.24 1,824.24 0.0M
2022-03-04 1,919.63 1,925.38 1,878.56 1,892.75 0.0M
2022-03-03 1,973.50 1,975.20 1,923.98 1,933.65 0.0M
2022-03-02 1,943.39 1,979.00 1,935.46 1,973.11 0.0M
2022-03-01 1,966.06 1,974.62 1,920.71 1,932.86 0.0M
2022-02-28 1,943.02 1,981.35 1,943.02 1,968.39 0.0M
2022-02-25 1,916.94 1,957.51 1,899.71 1,957.18 0.0M
2022-02-24 1,810.16 1,916.08 1,799.93 1,912.43 0.0M
2022-02-23 1,910.72 1,918.30 1,854.28 1,855.75 0.0M
2022-02-22 1,914.31 1,937.39 1,886.28 1,897.92 0.0M
2022-02-18 1,948.46 1,965.28 1,920.74 1,927.52 0.0M
2022-02-17 1,992.93 1,996.71 1,948.72 1,952.41 0.0M
2022-02-16 2,001.75 2,018.46 1,991.97 2,011.16 0.0M
2022-02-15 1,981.92 2,018.17 1,981.92 2,015.44 0.0M
2022-02-14 1,970.60 1,989.13 1,948.65 1,959.64 0.0M
2022-02-11 2,010.10 2,026.50 1,956.15 1,969.79 0.0M
2022-02-10 2,005.07 2,061.50 1,994.29 2,005.80 0.0M
2022-02-09 2,006.93 2,034.62 2,006.93 2,034.62 0.0M
2022-02-08 1,953.35 1,990.25 1,951.00 1,987.00 0.0M
2022-02-07 1,955.56 1,979.92 1,949.62 1,958.67 0.0M
2022-02-04 1,926.75 1,967.42 1,918.03 1,952.74 0.0M
2022-02-03 1,944.15 1,961.57 1,921.04 1,924.08 0.0M
2022-02-02 1,998.69 1,998.69 1,958.86 1,975.51 0.0M
2022-02-01 1,979.04 1,998.55 1,947.82 1,996.66 0.0M
2022-01-31 1,898.27 1,970.64 1,898.27 1,970.63 0.0M
2022-01-28 1,856.83 1,899.13 1,830.53 1,899.13 0.0M
2022-01-27 1,907.70 1,923.43 1,848.03 1,854.11 0.0M
2022-01-26 1,940.44 1,959.71 1,870.64 1,886.70 0.0M
2022-01-25 1,919.42 1,940.68 1,883.76 1,910.38 0.0M
2022-01-24 1,878.64 1,954.40 1,839.69 1,950.64 0.0M
2022-01-21 1,948.33 1,971.71 1,917.16 1,917.42 0.0M
2022-01-20 2,005.10 2,040.38 1,960.66 1,962.75 0.0M
2022-01-19 2,025.17 2,035.47 1,991.54 1,992.06 0.0M
2022-01-18 2,050.58 2,055.59 2,014.52 2,016.97 0.0M
2022-01-14 2,061.12 2,076.68 2,039.33 2,074.69 0.0M
2022-01-13 2,121.09 2,127.21 2,074.35 2,078.36 0.0M
2022-01-12 2,138.96 2,148.24 2,103.17 2,114.33 0.0M
2022-01-11 2,095.57 2,128.29 2,085.89 2,126.00 0.0M
2022-01-10 2,082.16 2,095.85 2,043.17 2,095.08 0.0M
2022-01-07 2,116.97 2,137.86 2,094.45 2,099.28 0.0M
2022-01-06 2,111.45 2,138.01 2,086.57 2,119.17 0.0M
2022-01-05 2,179.79 2,189.68 2,110.29 2,110.53 0.0M
2022-01-04 2,207.97 2,213.63 2,168.44 2,187.28 0.0M
2022-01-03 2,203.33 2,209.71 2,180.79 2,202.66 0.0M