Dow Jones U.S. Electronic Office Equipment Total S

DWCOFF
🏛️ usa →
218.35
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
2022-12-30 175.22 182.38 174.74 181.42 0.0M
2022-12-29 172.83 179.27 160.89 179.04 0.0M
2022-12-28 179.51 180.95 171.87 172.83 0.0M
2022-12-27 180.95 181.42 177.60 179.99 0.0M
2022-12-23 176.17 181.90 176.17 180.95 0.0M
2022-12-22 179.04 179.04 171.87 177.60 0.0M
2022-12-21 181.42 188.80 179.75 181.90 0.0M
2022-12-20 175.27 182.38 175.22 179.99 0.0M
2022-12-19 183.33 186.06 177.84 178.08 0.0M
2022-12-16 188.58 191.93 183.33 183.81 0.0M
2022-12-15 199.09 200.04 190.49 190.97 0.0M
2022-12-14 205.06 206.49 198.37 201.48 0.0M
2022-12-13 212.36 214.13 201.07 202.43 0.0M
2022-12-12 182.86 207.20 182.86 205.29 0.0M
2022-12-09 180.95 185.24 179.04 182.86 0.0M
2022-12-08 180.95 191.85 180.95 181.42 0.0M
2022-12-07 183.33 184.29 179.51 180.47 0.0M
2022-12-06 188.58 189.06 178.56 184.29 0.0M
2022-12-05 187.63 191.45 183.33 188.58 0.0M
2022-12-02 179.99 188.58 178.32 188.58 0.0M
2022-12-01 181.66 185.24 180.47 182.86 0.0M
2022-11-30 176.65 182.86 169.01 182.38 0.0M
2022-11-29 174.74 176.17 171.87 175.69 0.0M
2022-11-28 171.87 176.41 171.40 174.26 0.0M
2022-11-25 174.74 176.65 173.55 173.78 0.0M
2022-11-23 173.31 177.13 172.35 176.17 0.0M
2022-11-22 171.87 175.69 169.01 175.69 0.0M
2022-11-21 175.22 179.99 167.82 170.92 0.0M
2022-11-18 172.83 174.50 164.71 172.35 0.0M
2022-11-17 156.84 170.44 156.12 170.44 0.0M
2022-11-16 164.24 166.38 156.60 159.46 0.0M
2022-11-15 162.37 169.49 162.37 167.10 0.0M
2022-11-14 158.03 161.85 155.88 160.89 0.0M
2022-11-11 157.55 160.42 150.63 159.94 0.0M
2022-11-10 153.73 163.28 153.26 157.07 0.0M
2022-11-09 152.30 153.26 144.66 145.62 0.0M
2022-11-08 153.97 155.40 149.44 153.26 0.0M
2022-11-07 148.96 155.16 148.96 152.78 0.0M
2022-11-04 146.09 152.30 144.66 148.48 0.0M
2022-11-03 143.71 145.62 141.56 145.14 0.0M
2022-11-02 158.51 158.51 145.62 146.09 0.0M
2022-11-01 139.41 163.28 139.41 161.85 0.0M
2022-10-31 144.18 149.91 141.32 148.48 0.0M
2022-10-28 139.89 144.66 137.98 144.18 0.0M
2022-10-27 141.32 141.56 137.50 138.45 0.0M
2022-10-26 139.89 142.99 137.02 139.89 0.0M
2022-10-25 139.41 142.27 138.22 139.41 0.0M
2022-10-24 139.89 141.80 138.22 139.41 0.0M
2022-10-21 140.84 141.32 135.59 139.89 0.0M
2022-10-20 139.41 144.66 138.45 138.93 0.0M
2022-10-19 140.84 144.18 138.93 140.84 0.0M
2022-10-18 141.80 145.38 140.60 144.18 0.0M
2022-10-17 136.07 139.41 136.07 138.45 0.0M
2022-10-14 132.25 135.11 131.29 134.16 0.0M
2022-10-13 127.00 134.16 126.04 131.29 0.0M
2022-10-12 130.82 134.64 128.91 131.77 0.0M
2022-10-11 125.56 132.01 124.85 130.34 0.0M
2022-10-10 126.52 127.95 122.70 126.52 0.0M
2022-10-07 122.70 127.47 122.22 126.52 0.0M
2022-10-06 127.00 127.95 123.89 124.13 0.0M
2022-10-05 120.79 127.47 120.31 127.00 0.0M
2022-10-04 117.45 125.56 117.45 125.56 0.0M
2022-10-03 112.67 116.02 109.81 114.58 0.0M
2022-09-30 112.67 116.49 110.76 111.24 0.0M
2022-09-29 117.93 118.02 110.76 112.67 0.0M
2022-09-28 116.02 122.22 115.54 119.83 0.0M
2022-09-27 117.69 119.66 114.11 115.06 0.0M
2022-09-26 125.09 127.47 115.54 116.02 0.0M
2022-09-23 115.06 127.71 113.15 126.52 0.0M
2022-09-22 117.93 118.88 114.82 116.02 0.0M
2022-09-21 122.22 123.18 117.93 118.40 0.0M
2022-09-20 123.62 125.09 120.31 121.27 0.0M
2022-09-19 123.18 125.56 121.27 124.13 0.0M
2022-09-16 126.04 126.04 119.83 124.13 0.0M
2022-09-15 127.00 129.82 124.61 126.04 0.0M
2022-09-14 131.77 131.77 126.52 127.00 0.0M
2022-09-13 139.41 139.41 129.86 131.29 0.0M
2022-09-12 145.62 147.05 142.75 144.18 0.0M
2022-09-09 134.16 144.59 134.16 143.71 0.0M
2022-09-08 132.73 135.11 131.29 134.64 0.0M
2022-09-07 131.77 135.11 129.38 134.16 0.0M
2022-09-06 135.11 135.11 129.14 132.25 0.0M
2022-09-02 136.07 137.98 132.96 134.16 0.0M
2022-09-01 136.07 137.02 131.77 135.11 0.0M
2022-08-31 142.75 143.23 137.02 137.98 0.0M
2022-08-30 144.18 144.42 140.36 141.80 0.0M
2022-08-29 144.18 145.14 141.80 142.27 0.0M
2022-08-26 152.54 153.26 144.66 145.62 0.0M
2022-08-25 148.00 153.73 146.09 152.78 0.0M
2022-08-24 149.44 150.39 144.90 146.57 0.0M
2022-08-23 152.30 153.73 149.20 149.91 0.0M
2022-08-22 155.16 155.16 148.00 151.35 0.0M
2022-08-19 164.24 164.69 158.51 158.98 0.0M
2022-08-18 168.53 170.92 164.71 167.58 0.0M
2022-08-17 167.20 169.97 162.56 168.53 0.0M
2022-08-16 166.62 166.62 160.89 166.62 0.0M
2022-08-15 162.33 167.10 161.85 165.67 0.0M
2022-08-12 163.28 165.43 161.85 164.71 0.0M
2022-08-11 156.60 165.19 156.60 161.85 0.0M
2022-08-10 152.78 157.07 152.78 155.16 0.0M
2022-08-09 155.16 155.16 149.44 150.87 0.0M
2022-08-08 154.69 159.94 154.21 156.12 0.0M
2022-08-05 152.78 157.07 151.82 154.21 0.0M
2022-08-04 155.16 156.60 152.06 154.21 0.0M
2022-08-03 157.55 159.03 154.69 156.12 0.0M
2022-08-02 160.42 162.33 156.36 157.07 0.0M
2022-08-01 157.07 164.71 151.35 158.98 0.0M
2022-07-29 163.76 164.24 155.64 156.12 0.0M
2022-07-28 185.72 187.15 162.33 162.80 0.0M
2022-07-27 191.93 198.61 185.24 197.66 0.0M
2022-07-26 193.84 195.99 188.11 189.06 0.0M
2022-07-25 196.70 197.66 193.36 196.22 0.0M
2022-07-22 200.04 200.04 192.88 196.22 0.0M
2022-07-21 190.49 201.00 189.54 201.00 0.0M
2022-07-20 191.45 200.04 191.00 192.88 0.0M
2022-07-19 185.24 193.36 185.24 191.45 0.0M
2022-07-18 177.60 184.53 177.60 182.38 0.0M
2022-07-15 172.83 176.17 168.53 176.17 0.0M
2022-07-14 168.53 170.20 165.67 169.01 0.0M
2022-07-13 170.44 173.31 167.58 173.31 0.0M
2022-07-12 169.49 175.69 168.77 172.83 0.0M
2022-07-11 171.87 174.23 168.29 169.01 0.0M
2022-07-08 173.78 177.37 170.44 174.26 0.0M
2022-07-07 169.01 176.65 169.01 173.78 0.0M
2022-07-06 174.98 176.17 167.34 167.58 0.0M
2022-07-05 171.40 175.69 165.19 175.69 0.0M
2022-07-01 172.35 176.65 171.40 175.69 0.0M
2022-06-30 172.83 173.31 167.58 172.83 0.0M
2022-06-29 180.47 180.47 171.40 174.74 0.0M
2022-06-28 188.58 190.49 179.99 180.47 0.0M
2022-06-27 188.11 188.11 181.42 186.20 0.0M
2022-06-24 180.95 184.77 179.27 184.77 0.0M
2022-06-23 180.47 180.47 173.55 179.04 0.0M
2022-06-22 172.83 180.95 170.44 177.13 0.0M
2022-06-21 177.60 183.33 170.92 174.26 0.0M
2022-06-17 172.83 178.32 169.25 173.31 0.0M
2022-06-16 187.63 187.63 172.83 173.78 0.0M
2022-06-15 191.69 195.27 187.63 190.97 0.0M
2022-06-14 199.09 199.09 190.02 190.97 0.0M
2022-06-13 205.29 205.29 195.51 197.18 0.0M
2022-06-10 213.89 216.28 206.25 210.07 0.0M
2022-06-09 224.39 224.39 216.75 216.75 0.0M
2022-06-08 227.26 229.17 222.24 224.39 0.0M
2022-06-07 231.08 231.08 223.91 226.78 0.0M
2022-06-06 232.03 235.85 227.26 234.90 0.0M
2022-06-03 234.90 236.81 229.64 232.03 0.0M
2022-06-02 227.26 236.81 226.06 235.85 0.0M
2022-06-01 224.39 228.45 215.80 226.30 0.0M
2022-05-31 221.05 224.87 216.99 223.44 0.0M
2022-05-27 215.80 222.96 214.84 222.48 0.0M
2022-05-26 210.07 217.95 210.07 216.28 0.0M
2022-05-25 207.20 215.32 206.25 211.98 0.0M
2022-05-24 217.71 217.71 204.34 207.20 0.0M
2022-05-23 217.33 221.77 214.13 220.57 0.0M
2022-05-20 223.44 223.68 211.02 216.28 0.0M
2022-05-19 218.19 227.73 218.19 221.05 0.0M
2022-05-18 228.21 231.79 219.86 221.53 0.0M
2022-05-17 222.00 232.99 222.00 232.51 0.0M
2022-05-16 214.84 222.24 214.13 218.19 0.0M
2022-05-13 219.62 222.72 215.32 217.23 0.0M
2022-05-12 209.11 215.80 205.29 215.80 0.0M
2022-05-11 218.66 223.33 208.16 211.02 0.0M
2022-05-10 229.17 232.99 211.26 217.23 0.0M
2022-05-09 225.82 232.99 222.48 225.82 0.0M
2022-05-06 235.85 237.28 225.35 229.17 0.0M
2022-05-05 239.67 241.10 231.08 235.85 0.0M
2022-05-04 243.01 245.88 233.70 243.49 0.0M
2022-05-03 241.10 243.49 232.03 241.58 0.0M
2022-05-02 253.04 254.47 236.81 241.10 0.0M
2022-04-29 250.17 272.85 250.17 251.61 0.0M
2022-04-28 205.77 261.39 205.77 253.99 0.0M
2022-04-27 211.98 214.37 205.29 205.77 0.0M
2022-04-26 214.84 216.51 211.02 213.41 0.0M
2022-04-25 215.32 221.29 213.17 220.57 0.0M
2022-04-22 220.57 221.29 216.28 217.71 0.0M
2022-04-21 228.21 231.55 221.53 223.44 0.0M
2022-04-20 231.55 232.51 223.91 225.35 0.0M
2022-04-19 221.53 230.60 221.05 229.17 0.0M
2022-04-18 227.26 228.21 218.90 220.57 0.0M
2022-04-14 239.67 242.77 229.17 229.17 0.0M
2022-04-13 235.37 239.19 230.12 238.72 0.0M
2022-04-12 234.90 239.67 232.99 233.94 0.0M
2022-04-11 234.90 241.82 230.60 232.03 0.0M
2022-04-08 232.99 236.33 227.97 236.33 0.0M
2022-04-07 237.76 240.62 229.64 232.51 0.0M
2022-04-06 239.19 241.10 234.90 234.90 0.0M
2022-04-05 249.70 253.99 240.62 241.10 0.0M
2022-04-04 246.35 255.43 246.35 251.61 0.0M
2022-04-01 248.26 252.08 243.97 247.31 0.0M
2022-03-31 252.56 254.47 247.79 248.26 0.0M
2022-03-30 263.06 264.97 253.04 254.47 0.0M
2022-03-29 249.70 264.50 249.70 264.02 0.0M
2022-03-28 246.35 247.07 240.15 245.88 0.0M
2022-03-25 244.92 249.22 243.73 246.35 0.0M
2022-03-24 243.01 247.79 239.67 246.83 0.0M
2022-03-23 253.04 253.04 243.01 243.01 0.0M
2022-03-22 251.13 257.10 250.17 253.04 0.0M
2022-03-21 254.23 257.81 245.40 247.31 0.0M
2022-03-18 250.17 255.90 243.97 255.43 0.0M
2022-03-17 245.88 250.65 242.06 247.79 0.0M
2022-03-16 237.28 245.88 236.81 245.40 0.0M
2022-03-15 232.94 237.76 231.08 235.37 0.0M
2022-03-14 235.85 240.62 230.60 231.55 0.0M
2022-03-11 237.28 240.39 233.46 234.90 0.0M
2022-03-10 232.99 236.81 231.08 235.85 0.0M
2022-03-09 236.81 241.58 234.42 237.76 0.0M
2022-03-08 227.73 238.24 225.35 231.55 0.0M
2022-03-07 230.82 231.08 223.91 226.78 0.0M
2022-03-04 236.33 238.95 230.60 231.55 0.0M
2022-03-03 243.01 243.01 234.90 238.24 0.0M
2022-03-02 234.90 243.01 234.90 240.62 0.0M
2022-03-01 238.72 240.15 231.79 234.42 0.0M
2022-02-28 233.41 239.67 232.75 237.76 0.0M
2022-02-25 228.21 236.09 226.54 234.42 0.0M
2022-02-24 210.58 229.17 210.58 228.69 0.0M
2022-02-23 225.35 230.60 223.44 223.44 0.0M
2022-02-22 225.82 230.12 223.44 224.87 0.0M
2022-02-18 227.73 230.60 225.59 226.78 0.0M
2022-02-17 233.46 233.46 227.73 228.69 0.0M
2022-02-16 236.81 239.28 233.46 233.46 0.0M
2022-02-15 230.60 242.06 230.60 237.76 0.0M
2022-02-14 234.90 239.67 229.88 230.60 0.0M
2022-02-11 236.81 244.92 232.75 234.42 0.0M
2022-02-10 235.85 244.21 232.99 235.85 0.0M
2022-02-09 243.01 245.88 238.72 243.49 0.0M
2022-02-08 227.73 241.10 227.73 240.62 0.0M
2022-02-07 228.69 234.18 228.21 229.64 0.0M
2022-02-04 232.51 234.42 221.05 228.21 0.0M
2022-02-03 233.46 238.24 229.17 229.64 0.0M
2022-02-02 247.31 247.31 227.50 235.37 0.0M
2022-02-01 251.84 255.77 233.94 248.74 0.0M
2022-01-31 278.82 294.57 278.34 294.10 0.0M
2022-01-28 274.04 279.77 267.36 279.77 0.0M
2022-01-27 278.82 286.70 274.28 276.91 0.0M
2022-01-26 284.07 293.14 274.76 276.91 0.0M
2022-01-25 279.54 291.23 271.90 284.07 0.0M
2022-01-24 270.23 287.41 265.45 285.50 0.0M
2022-01-21 284.55 292.66 275.24 275.95 0.0M
2022-01-20 300.06 305.56 287.17 287.89 0.0M
2022-01-19 305.08 309.37 298.87 299.83 0.0M
2022-01-18 311.28 313.19 302.69 304.12 0.0M
2022-01-14 312.72 315.10 306.03 315.10 0.0M
2022-01-13 314.63 321.79 313.67 316.06 0.0M
2022-01-12 318.45 322.74 312.24 313.19 0.0M
2022-01-11 309.37 319.40 306.27 317.01 0.0M
2022-01-10 316.06 316.06 304.36 308.90 0.0M
2022-01-07 311.28 318.45 310.33 317.01 0.0M
2022-01-06 317.49 320.59 307.94 312.72 0.0M
2022-01-05 324.89 329.43 315.10 316.06 0.0M
2022-01-04 327.99 330.14 321.07 324.17 0.0M
2022-01-03 318.92 327.76 318.92 322.27 0.0M