Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 231.94 | -4.00 | -1.70% | 235.58 | 235.58 | 231.72 | 27,085,444 |
| Jun 24 2024 | 235.94 | 3.72 | 1.60% | 232.46 | 236.52 | 232.46 | 22,885,965 |
| Jun 21 2024 | 232.22 | -1.43 | -0.61% | 234.28 | 235.36 | 232.22 | 57,251,055 |
| Jun 20 2024 | 233.65 | 1.59 | 0.69% | 232.22 | 234.74 | 231.92 | 26,333,954 |
| Jun 18 2024 | 232.06 | 0.05 | 0.02% | 231.55 | 232.56 | 230.27 | 24,950,999 |
| Jun 17 2024 | 232.01 | -1.69 | -0.72% | 232.41 | 233.58 | 231.23 | 25,785,484 |
| Jun 14 2024 | 233.70 | -0.53 | -0.23% | 233.00 | 234.12 | 231.82 | 22,552,096 |
| Jun 13 2024 | 234.23 | -0.21 | -0.09% | 234.52 | 235.43 | 232.31 | 34,599,734 |
| Jun 12 2024 | 234.44 | -1.71 | -0.72% | 238.61 | 238.74 | 233.84 | 31,360,577 |
| Jun 11 2024 | 236.15 | 0.68 | 0.29% | 233.93 | 236.37 | 233.04 | 27,335,438 |
| Jun 10 2024 | 235.47 | 0.51 | 0.22% | 234.67 | 236.19 | 233.46 | 26,427,422 |
| Jun 07 2024 | 234.96 | -2.61 | -1.10% | 234.82 | 236.59 | 234.55 | 26,003,598 |
| Jun 06 2024 | 237.57 | -1.59 | -0.66% | 238.38 | 239.91 | 237.39 | 19,564,601 |
| Jun 05 2024 | 239.16 | -2.60 | -1.08% | 241.07 | 241.17 | 238.65 | 22,117,743 |
| Jun 04 2024 | 241.76 | 0.42 | 0.17% | 240.73 | 242.74 | 239.60 | 27,644,006 |
| Jun 03 2024 | 241.34 | -1.15 | -0.47% | 242.20 | 243.42 | 240.71 | 32,236,552 |
| May 31 2024 | 242.49 | 5.88 | 2.49% | 237.01 | 242.63 | 236.82 | 57,344,166 |
| May 30 2024 | 236.61 | 2.67 | 1.14% | 234.84 | 236.64 | 234.30 | 27,904,296 |
| May 29 2024 | 233.94 | -3.17 | -1.34% | 235.67 | 235.67 | 233.72 | 28,591,010 |
| May 28 2024 | 237.11 | -1.11 | -0.47% | 237.92 | 240.02 | 236.98 | 28,506,990 |
| May 24 2024 | 238.22 | 1.27 | 0.54% | 237.54 | 238.27 | 236.55 | 23,607,288 |
| May 23 2024 | 236.95 | -4.75 | -1.97% | 240.60 | 240.60 | 236.87 | 29,507,810 |
| May 22 2024 | 241.70 | -3.14 | -1.28% | 243.25 | 244.61 | 241.37 | 33,685,299 |
| May 21 2024 | 244.84 | 0.92 | 0.38% | 244.18 | 245.93 | 243.09 | 26,121,474 |
| May 20 2024 | 243.92 | -0.62 | -0.25% | 245.01 | 245.01 | 243.64 | 24,334,246 |
| May 17 2024 | 244.54 | 0.62 | 0.25% | 244.32 | 244.69 | 242.87 | 29,699,449 |
| May 16 2024 | 243.92 | 0.12 | 0.05% | 243.83 | 245.29 | 243.37 | 24,087,724 |
| May 15 2024 | 243.80 | 2.15 | 0.89% | 244.01 | 245.08 | 243.18 | 27,676,981 |
| May 14 2024 | 241.65 | -0.83 | -0.34% | 243.37 | 243.68 | 240.75 | 23,163,493 |
| May 13 2024 | 242.48 | -0.43 | -0.18% | 242.87 | 244.55 | 242.17 | 28,221,471 |
| May 10 2024 | 242.91 | 0.26 | 0.11% | 243.61 | 244.14 | 241.81 | 39,812,264 |
| May 09 2024 | 242.65 | 2.61 | 1.09% | 239.90 | 242.86 | 239.55 | 30,263,274 |
| May 08 2024 | 240.04 | 1.32 | 0.55% | 238.31 | 240.37 | 236.81 | 31,746,046 |
| May 07 2024 | 238.72 | 2.76 | 1.17% | 237.32 | 238.88 | 236.14 | 32,081,288 |
| May 06 2024 | 235.96 | 0.31 | 0.13% | 236.05 | 236.36 | 234.68 | 24,632,759 |
| May 03 2024 | 235.65 | 0.53 | 0.23% | 236.73 | 237.37 | 233.24 | 26,991,062 |
| May 02 2024 | 235.12 | 1.41 | 0.60% | 234.77 | 235.58 | 233.27 | 28,938,943 |
| May 01 2024 | 233.71 | 1.33 | 0.57% | 231.79 | 235.93 | 231.38 | 36,783,010 |
| Apr 30 2024 | 232.38 | -0.32 | -0.14% | 231.18 | 233.63 | 229.47 | 35,716,490 |
| Apr 29 2024 | 232.70 | 2.84 | 1.24% | 230.93 | 232.98 | 230.93 | 25,576,773 |
| Apr 26 2024 | 229.86 | -2.64 | -1.14% | 232.54 | 232.99 | 229.86 | 26,578,986 |
| Apr 25 2024 | 232.50 | 0.42 | 0.18% | 231.86 | 233.04 | 229.26 | 31,260,770 |
| Apr 24 2024 | 232.08 | 2.08 | 0.90% | 228.29 | 232.58 | 226.52 | 30,365,666 |
| Apr 23 2024 | 230.00 | 0.08 | 0.03% | 228.85 | 231.78 | 228.60 | 24,601,885 |
| Apr 22 2024 | 229.92 | 2.65 | 1.17% | 226.78 | 230.65 | 226.15 | 26,672,555 |
| Apr 19 2024 | 227.27 | 4.02 | 1.80% | 223.77 | 227.76 | 223.77 | 33,921,663 |
| Apr 18 2024 | 223.25 | 1.55 | 0.70% | 222.27 | 223.86 | 221.07 | 23,481,069 |
| Apr 17 2024 | 221.70 | 5.02 | 2.32% | 218.18 | 222.05 | 217.96 | 25,340,611 |
| Apr 16 2024 | 216.68 | -3.98 | -1.80% | 220.10 | 220.10 | 216.31 | 31,148,570 |
| Apr 15 2024 | 220.66 | -1.43 | -0.64% | 223.52 | 224.14 | 219.82 | 27,506,707 |
| Apr 12 2024 | 222.09 | -0.94 | -0.42% | 223.33 | 224.36 | 220.81 | 24,359,621 |
| Apr 11 2024 | 223.03 | -0.64 | -0.29% | 224.81 | 225.06 | 221.56 | 27,181,037 |
| Apr 10 2024 | 223.67 | -4.86 | -2.13% | 224.28 | 224.68 | 221.84 | 31,413,581 |
| Apr 09 2024 | 228.53 | 1.82 | 0.80% | 227.64 | 228.54 | 226.50 | 26,135,640 |
| Apr 08 2024 | 226.71 | 1.54 | 0.68% | 225.33 | 227.50 | 224.90 | 23,472,093 |
| Apr 05 2024 | 225.17 | -0.72 | -0.32% | 224.48 | 225.70 | 222.98 | 26,350,433 |
| Apr 04 2024 | 225.89 | -0.52 | -0.23% | 228.17 | 228.31 | 224.13 | 30,758,479 |
| Apr 03 2024 | 226.41 | -1.53 | -0.67% | 228.13 | 228.48 | 226.15 | 24,873,737 |
| Apr 02 2024 | 227.94 | 0.28 | 0.12% | 227.72 | 230.19 | 227.56 | 27,037,077 |
| Apr 01 2024 | 227.66 | -1.27 | -0.55% | 228.63 | 228.76 | 225.86 | 23,083,989 |
| Mar 28 2024 | 228.93 | 1.97 | 0.87% | 227.34 | 229.18 | 226.46 | 30,177,611 |
