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
2024-12-31 2,278.98 2,285.04 2,257.00 2,263.34 0.0M
2024-12-30 2,266.51 2,280.29 2,243.10 2,268.26 0.0M
2024-12-27 2,305.80 2,313.75 2,273.09 2,289.43 0.0M
2024-12-26 2,298.28 2,323.93 2,296.13 2,320.63 0.0M
2024-12-25 2,293.39 2,310.23 2,286.97 2,310.23 0.0M
2024-12-24 2,293.39 2,310.23 2,286.97 2,310.23 0.0M
2024-12-23 2,287.73 2,290.52 2,268.26 2,288.09 0.0M
2024-12-20 2,242.52 2,311.06 2,242.52 2,291.98 0.0M
2024-12-19 2,294.63 2,308.50 2,259.43 2,263.64 0.0M
2024-12-18 2,380.59 2,382.65 2,259.43 2,270.23 0.0M
2024-12-17 2,389.43 2,392.54 2,369.27 2,374.73 0.0M
2024-12-16 2,388.47 2,410.80 2,383.08 2,402.65 0.0M
2024-12-13 2,401.32 2,403.96 2,377.77 2,388.46 0.0M
2024-12-12 2,414.06 2,420.74 2,398.35 2,398.95 0.0M
2024-12-11 2,417.02 2,428.39 2,410.13 2,419.92 0.0M
2024-12-10 2,419.23 2,419.23 2,395.27 2,397.92 0.0M
2024-12-09 2,459.24 2,460.06 2,421.61 2,421.83 0.0M
2024-12-06 2,453.13 2,455.79 2,445.14 2,451.51 0.0M
2024-12-05 2,462.63 2,463.40 2,435.67 2,436.44 0.0M
2024-12-04 2,444.99 2,463.41 2,441.29 2,462.41 0.0M
2024-12-03 2,436.12 2,438.91 2,426.31 2,433.49 0.0M
2024-12-02 2,442.64 2,444.37 2,430.40 2,437.43 0.0M
2024-11-29 2,444.19 2,450.07 2,437.85 2,437.85 0.0M
2024-11-27 2,443.83 2,453.26 2,422.85 2,431.56 0.0M
2024-11-26 2,440.85 2,442.76 2,428.45 2,434.89 0.0M
2024-11-25 2,446.56 2,471.41 2,446.56 2,450.18 0.0M
2024-11-22 2,389.31 2,423.13 2,389.30 2,419.94 0.0M
2024-11-21 2,358.87 2,391.90 2,350.30 2,379.52 0.0M
2024-11-20 2,335.01 2,339.92 2,314.59 2,339.72 0.0M
2024-11-19 2,288.07 2,330.81 2,288.07 2,330.28 0.0M
2024-11-18 2,300.50 2,318.31 2,296.14 2,308.33 0.0M
2024-11-15 2,322.88 2,323.84 2,289.25 2,296.89 0.0M
2024-11-14 2,360.36 2,363.34 2,324.53 2,327.44 0.0M
2024-11-13 2,381.52 2,392.18 2,353.91 2,354.59 0.0M
2024-11-12 2,380.81 2,394.11 2,360.64 2,370.70 0.0M
2024-11-11 2,382.32 2,402.12 2,379.00 2,396.09 0.0M
2024-11-08 2,338.65 2,360.15 2,335.62 2,358.39 0.0M
2024-11-07 2,338.73 2,354.90 2,336.62 2,342.36 0.0M
2024-11-06 2,303.86 2,334.75 2,293.84 2,334.03 0.0M
2024-11-05 2,188.70 2,229.31 2,188.70 2,229.11 0.0M
2024-11-04 2,182.49 2,205.44 2,179.85 2,190.97 0.0M
2024-11-01 2,194.92 2,209.22 2,184.61 2,188.47 0.0M
2024-10-31 2,208.38 2,211.01 2,179.76 2,179.87 0.0M
2024-10-30 2,206.57 2,236.15 2,206.57 2,211.76 0.0M
2024-10-29 2,201.20 2,212.87 2,194.05 2,212.70 0.0M
2024-10-28 2,198.80 2,214.40 2,197.76 2,210.70 0.0M
2024-10-25 2,202.11 2,208.23 2,179.62 2,183.06 0.0M
2024-10-24 2,192.11 2,198.45 2,180.55 2,192.64 0.0M
2024-10-23 2,192.44 2,199.29 2,166.46 2,183.33 0.0M
2024-10-22 2,202.16 2,204.37 2,193.91 2,200.58 0.0M
2024-10-21 2,233.12 2,235.21 2,205.95 2,211.14 0.0M
2024-10-18 2,238.44 2,240.08 2,231.40 2,236.55 0.0M
2024-10-17 2,239.21 2,239.21 2,224.57 2,232.25 0.0M
2024-10-16 2,223.23 2,236.72 2,220.52 2,233.28 0.0M
2024-10-15 2,211.87 2,231.08 2,208.57 2,209.53 0.0M
2024-10-14 2,203.01 2,215.02 2,195.51 2,213.20 0.0M
2024-10-11 2,163.67 2,199.75 2,163.67 2,199.07 0.0M
2024-10-10 2,151.38 2,163.09 2,144.02 2,161.60 0.0M
2024-10-09 2,152.80 2,172.89 2,149.51 2,165.57 0.0M
2024-10-08 2,147.74 2,158.18 2,142.73 2,152.35 0.0M
2024-10-07 2,158.57 2,158.92 2,136.21 2,146.64 0.0M
2024-10-04 2,160.30 2,165.21 2,145.07 2,165.21 0.0M
2024-10-03 2,131.66 2,140.96 2,124.03 2,134.43 0.0M
2024-10-02 2,135.76 2,151.17 2,129.33 2,143.33 0.0M
2024-10-01 2,164.52 2,165.03 2,129.36 2,142.05 0.0M
2024-09-30 2,158.00 2,168.88 2,147.36 2,167.60 0.0M
2024-09-27 2,173.12 2,181.41 2,158.71 2,166.13 0.0M
2024-09-26 2,165.59 2,172.71 2,150.12 2,159.59 0.0M
2024-09-25 2,167.01 2,167.29 2,142.12 2,144.59 0.0M
2024-09-24 2,167.70 2,170.64 2,153.86 2,164.34 0.0M
2024-09-23 2,167.96 2,169.36 2,152.28 2,160.29 0.0M
2024-09-20 2,167.12 2,167.12 2,149.99 2,158.93 0.0M
2024-09-19 2,176.50 2,179.14 2,157.50 2,174.58 0.0M
2024-09-18 2,133.95 2,173.04 2,123.20 2,131.56 0.0M
2024-09-17 2,133.14 2,147.07 2,123.86 2,130.94 0.0M
2024-09-16 2,112.28 2,121.78 2,105.56 2,119.97 0.0M
2024-09-13 2,086.41 2,110.72 2,086.41 2,108.55 0.0M
2024-09-12 2,055.83 2,077.97 2,045.47 2,070.67 0.0M
2024-09-11 2,029.04 2,051.65 2,001.89 2,050.57 0.0M
2024-09-10 2,040.80 2,041.16 2,014.19 2,036.64 0.0M
2024-09-09 2,033.02 2,050.58 2,031.18 2,036.41 0.0M
2024-09-06 2,063.10 2,071.47 2,019.02 2,023.96 0.0M
2024-09-05 2,070.33 2,075.67 2,050.89 2,058.86 0.0M
2024-09-04 2,066.04 2,088.80 2,062.97 2,069.70 0.0M
2024-09-03 2,120.50 2,127.21 2,070.12 2,076.16 0.0M
2024-08-30 2,133.18 2,138.01 2,111.82 2,137.56 0.0M
2024-08-29 2,121.90 2,141.62 2,114.01 2,121.75 0.0M
2024-08-28 2,117.36 2,122.52 2,099.23 2,109.00 0.0M
2024-08-27 2,121.47 2,128.19 2,115.99 2,124.93 0.0M
2024-08-26 2,147.80 2,152.71 2,131.58 2,132.56 0.0M
2024-08-23 2,102.02 2,141.62 2,099.54 2,138.12 0.0M
2024-08-22 2,104.75 2,109.58 2,082.76 2,084.94 0.0M
2024-08-21 2,087.92 2,105.35 2,081.78 2,105.35 0.0M
2024-08-20 2,094.80 2,096.74 2,071.83 2,077.12 0.0M
2024-08-19 2,077.50 2,097.51 2,076.75 2,097.51 0.0M
2024-08-16 2,064.11 2,080.16 2,064.11 2,074.78 0.0M
2024-08-15 2,057.03 2,077.34 2,056.73 2,070.12 0.0M
2024-08-14 2,035.09 2,036.37 2,016.37 2,025.71 0.0M
2024-08-13 2,004.51 2,030.31 2,002.49 2,027.20 0.0M
2024-08-12 2,010.12 2,012.14 1,988.56 1,991.93 0.0M
2024-08-09 2,005.89 2,012.48 1,995.42 2,007.72 0.0M
2024-08-08 1,975.87 2,006.57 1,970.58 2,005.37 0.0M
2024-08-07 2,003.21 2,009.91 1,952.36 1,953.18 0.0M
2024-08-06 1,963.87 1,999.58 1,953.17 1,975.66 0.0M
2024-08-05 1,920.65 1,978.35 1,905.72 1,953.29 0.0M
2024-08-02 2,025.53 2,025.53 1,990.87 2,012.63 0.0M
2024-08-01 2,136.56 2,146.42 2,064.92 2,080.29 0.0M
2024-07-31 2,136.90 2,169.65 2,123.89 2,135.06 0.0M
2024-07-30 2,126.33 2,136.94 2,106.46 2,119.78 0.0M
2024-07-29 2,137.15 2,140.52 2,113.84 2,119.22 0.0M
2024-07-26 2,121.66 2,136.60 2,114.94 2,129.56 0.0M
2024-07-25 2,077.91 2,129.60 2,074.75 2,096.72 0.0M
2024-07-24 2,115.04 2,126.51 2,073.94 2,074.50 0.0M
2024-07-23 2,111.01 2,135.50 2,109.56 2,127.84 0.0M
2024-07-22 2,100.31 2,119.34 2,081.08 2,117.61 0.0M
2024-07-19 2,094.84 2,098.90 2,081.84 2,088.76 0.0M
2024-07-18 2,126.61 2,150.26 2,087.93 2,096.05 0.0M
2024-07-17 2,139.97 2,165.34 2,127.29 2,127.37 0.0M
2024-07-16 2,120.50 2,163.50 2,119.96 2,162.47 0.0M
2024-07-15 2,094.27 2,119.14 2,088.20 2,107.36 0.0M
2024-07-12 2,074.25 2,093.21 2,071.95 2,083.24 0.0M
2024-07-11 2,042.45 2,065.48 2,041.13 2,062.33 0.0M
2024-07-10 2,005.74 2,015.54 1,996.89 2,015.32 0.0M
2024-07-09 2,007.18 2,009.06 1,994.81 1,997.95 0.0M
2024-07-08 2,012.51 2,016.74 2,006.02 2,009.24 0.0M
2024-07-05 2,003.61 2,007.81 1,994.48 2,002.50 0.0M
2024-07-03 2,008.69 2,019.42 2,005.38 2,009.33 0.0M
2024-07-02 1,998.31 2,006.51 1,996.73 2,004.21 0.0M
2024-07-01 2,016.40 2,018.88 1,994.36 1,999.29 0.0M
2024-06-28 2,012.88 2,022.21 1,998.61 2,011.96 0.0M
2024-06-27 1,991.29 2,004.51 1,988.10 2,004.39 0.0M
2024-06-26 1,984.63 1,992.55 1,982.28 1,990.12 0.0M
2024-06-25 2,000.17 2,000.17 1,986.91 1,992.74 0.0M
2024-06-24 1,996.40 2,014.24 1,995.78 2,002.14 0.0M
2024-06-21 1,989.24 1,994.36 1,975.38 1,994.28 0.0M
2024-06-20 1,992.64 2,002.26 1,982.66 1,989.40 0.0M
2024-06-18 1,991.70 2,002.10 1,991.54 1,995.91 0.0M
2024-06-17 1,973.50 1,995.52 1,967.91 1,992.86 0.0M
2024-06-14 1,985.04 1,986.37 1,968.98 1,979.04 0.0M
2024-06-13 2,019.52 2,020.89 1,992.61 2,002.91 0.0M
2024-06-12 2,030.97 2,045.63 2,016.26 2,022.22 0.0M
2024-06-11 1,986.79 1,995.99 1,974.33 1,993.26 0.0M
2024-06-10 1,975.49 2,001.64 1,975.49 1,997.73 0.0M
2024-06-07 1,990.15 2,003.10 1,983.91 1,987.42 0.0M
2024-06-06 2,009.88 2,016.07 2,001.24 2,005.49 0.0M
2024-06-05 1,996.50 2,014.36 1,987.66 2,014.07 0.0M
2024-06-04 1,997.15 1,999.97 1,983.39 1,985.26 0.0M
2024-06-03 2,032.79 2,032.89 1,992.27 2,006.61 0.0M
2024-05-31 2,014.72 2,024.02 1,990.80 2,016.95 0.0M
2024-05-30 2,009.27 2,019.02 2,005.34 2,011.71 0.0M
2024-05-29 2,004.23 2,011.58 2,002.40 2,005.16 0.0M
2024-05-28 2,047.24 2,048.36 2,020.72 2,028.14 0.0M
2024-05-24 2,028.27 2,040.61 2,023.05 2,037.52 0.0M
2024-05-23 2,060.05 2,060.79 2,014.48 2,020.13 0.0M
2024-05-22 2,060.48 2,065.09 2,043.39 2,050.62 0.0M
2024-05-21 2,062.32 2,065.64 2,059.77 2,064.00 0.0M
2024-05-20 2,065.51 2,074.30 2,062.40 2,070.81 0.0M
2024-05-17 2,067.73 2,067.79 2,057.64 2,064.55 0.0M
2024-05-16 2,073.69 2,076.37 2,062.96 2,063.13 0.0M
2024-05-15 2,074.14 2,077.93 2,062.74 2,077.21 0.0M
2024-05-14 2,050.19 2,058.39 2,043.91 2,054.31 0.0M
2024-05-13 2,044.46 2,052.27 2,033.18 2,033.59 0.0M
2024-05-10 2,047.26 2,049.06 2,028.28 2,032.73 0.0M
2024-05-09 2,023.23 2,040.86 2,019.49 2,039.64 0.0M
2024-05-08 2,015.70 2,024.07 2,013.86 2,022.60 0.0M
2024-05-07 2,033.90 2,044.32 2,031.37 2,031.37 0.0M
2024-05-06 2,021.73 2,036.09 2,021.49 2,036.04 0.0M
2024-05-03 2,021.48 2,027.61 2,002.51 2,007.17 0.0M
2024-05-02 1,981.06 1,994.01 1,958.38 1,991.35 0.0M
2024-05-01 1,956.49 1,997.88 1,949.48 1,960.91 0.0M
2024-04-30 1,979.63 1,984.91 1,953.69 1,953.86 0.0M
2024-04-29 1,991.67 1,999.25 1,985.62 1,993.86 0.0M
2024-04-26 1,973.53 1,989.59 1,970.60 1,984.01 0.0M
2024-04-25 1,957.24 1,973.26 1,942.14 1,968.62 0.0M
2024-04-24 1,984.89 1,992.31 1,966.34 1,978.79 0.0M
2024-04-23 1,952.66 1,989.42 1,952.66 1,982.41 0.0M
2024-04-22 1,937.81 1,958.80 1,927.69 1,947.41 0.0M
2024-04-19 1,924.51 1,941.61 1,915.35 1,927.94 0.0M
2024-04-18 1,937.84 1,954.37 1,924.83 1,929.27 0.0M
2024-04-17 1,961.28 1,962.52 1,931.95 1,933.19 0.0M
2024-04-16 1,948.41 1,960.81 1,936.62 1,950.63 0.0M
2024-04-15 2,003.15 2,008.90 1,951.92 1,958.64 0.0M
2024-04-12 2,017.53 2,021.40 1,984.69 1,991.82 0.0M
2024-04-11 2,029.55 2,034.61 2,011.19 2,030.92 0.0M
2024-04-10 2,020.27 2,036.28 2,011.22 2,021.13 0.0M
2024-04-09 2,062.95 2,066.07 2,044.86 2,061.03 0.0M
2024-04-08 2,056.99 2,060.99 2,048.38 2,056.45 0.0M
2024-04-05 2,026.75 2,054.73 2,026.57 2,046.74 0.0M
2024-04-04 2,069.66 2,074.78 2,025.94 2,028.99 0.0M
2024-04-03 2,034.38 2,055.75 2,033.62 2,050.86 0.0M
2024-04-02 2,046.77 2,046.77 2,033.72 2,042.02 0.0M
2024-04-01 2,091.31 2,091.31 2,069.34 2,072.51 0.0M
2024-03-28 2,086.99 2,099.40 2,086.99 2,090.09 0.0M
2024-03-27 2,070.05 2,084.10 2,060.67 2,084.10 0.0M
2024-03-26 2,066.19 2,069.21 2,054.63 2,054.83 0.0M
2024-03-25 2,055.58 2,063.61 2,054.64 2,054.76 0.0M
2024-03-22 2,071.26 2,072.80 2,051.34 2,053.34 0.0M
2024-03-21 2,067.34 2,082.87 2,067.06 2,072.80 0.0M
2024-03-20 2,015.23 2,058.45 2,014.33 2,052.98 0.0M
2024-03-19 1,995.47 2,020.27 1,995.33 2,017.54 0.0M
2024-03-18 2,013.76 2,016.87 2,003.86 2,005.85 0.0M
2024-03-15 2,000.03 2,018.55 2,000.03 2,009.55 0.0M
2024-03-14 2,038.18 2,039.66 1,996.71 2,010.76 0.0M
2024-03-13 2,035.89 2,052.19 2,035.89 2,042.29 0.0M
2024-03-12 2,034.84 2,043.65 2,023.00 2,037.84 0.0M
2024-03-11 2,037.25 2,043.33 2,026.82 2,032.03 0.0M
2024-03-08 2,063.94 2,076.65 2,037.76 2,044.22 0.0M
2024-03-07 2,045.23 2,054.95 2,044.11 2,052.49 0.0M
2024-03-06 2,042.75 2,043.20 2,025.79 2,034.44 0.0M
2024-03-05 2,024.79 2,035.71 2,009.77 2,016.96 0.0M
2024-03-04 2,049.23 2,051.22 2,039.14 2,041.80 0.0M
2024-03-01 2,028.96 2,043.44 2,018.39 2,041.77 0.0M
2024-02-29 2,027.01 2,034.25 2,010.45 2,025.50 0.0M
2024-02-28 2,008.98 2,023.54 2,007.37 2,013.42 0.0M
2024-02-27 2,017.37 2,024.36 2,013.93 2,021.45 0.0M
2024-02-26 1,994.66 2,008.61 1,994.15 2,003.76 0.0M
2024-02-23 1,995.92 2,004.95 1,987.51 1,996.17 0.0M
2024-02-22 1,981.04 1,994.49 1,978.22 1,991.21 0.0M
2024-02-21 1,959.24 1,966.31 1,952.00 1,964.92 0.0M
2024-02-20 1,979.99 1,982.90 1,966.65 1,976.29 0.0M
2024-02-16 2,009.34 2,018.85 1,997.27 1,999.81 0.0M
2024-02-15 1,998.78 2,020.11 1,997.01 2,018.23 0.0M
2024-02-14 1,968.64 1,989.40 1,961.28 1,987.61 0.0M
2024-02-13 1,950.04 1,967.74 1,931.50 1,945.25 0.0M
2024-02-12 1,985.65 2,013.70 1,985.65 2,003.71 0.0M
2024-02-09 1,969.77 1,987.81 1,968.22 1,984.65 0.0M
2024-02-08 1,938.93 1,964.21 1,937.36 1,962.15 0.0M
2024-02-07 1,934.84 1,945.32 1,921.60 1,937.30 0.0M
2024-02-06 1,918.85 1,930.84 1,914.39 1,930.53 0.0M
2024-02-05 1,923.22 1,923.22 1,897.97 1,913.44 0.0M
2024-02-02 1,924.30 1,946.18 1,913.86 1,938.40 0.0M
2024-02-01 1,923.53 1,936.96 1,901.28 1,936.35 0.0M
2024-01-31 1,944.80 1,959.34 1,910.79 1,912.13 0.0M
2024-01-30 1,958.85 1,963.93 1,950.74 1,954.11 0.0M
2024-01-29 1,935.70 1,966.28 1,933.39 1,966.17 0.0M
2024-01-26 1,936.86 1,946.17 1,931.82 1,934.72 0.0M
2024-01-25 1,940.77 1,942.62 1,920.93 1,930.96 0.0M
2024-01-24 1,955.19 1,955.19 1,920.59 1,921.91 0.0M
2024-01-23 1,953.46 1,953.87 1,928.40 1,935.84 0.0M
2024-01-22 1,927.57 1,948.73 1,927.57 1,940.95 0.0M
2024-01-19 1,898.38 1,911.89 1,883.84 1,911.84 0.0M
2024-01-18 1,891.22 1,893.26 1,869.53 1,889.83 0.0M
2024-01-17 1,869.22 1,878.56 1,864.93 1,877.60 0.0M
2024-01-16 1,893.73 1,901.06 1,884.15 1,892.10 0.0M
2024-01-12 1,926.44 1,935.96 1,904.99 1,908.26 0.0M
2024-01-11 1,918.97 1,922.34 1,893.40 1,913.46 0.0M
2024-01-10 1,917.75 1,924.75 1,904.84 1,921.79 0.0M
2024-01-09 1,911.60 1,924.50 1,907.02 1,917.22 0.0M
2024-01-08 1,894.01 1,928.50 1,891.23 1,928.50 0.0M
2024-01-05 1,879.78 1,906.55 1,879.03 1,892.32 0.0M
2024-01-04 1,890.69 1,902.27 1,888.31 1,890.35 0.0M
2024-01-03 1,915.09 1,915.09 1,889.46 1,890.73 0.0M
2024-01-02 1,943.27 1,954.24 1,929.16 1,938.06 0.0M