Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJASD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 571.21 | 7.22 | 1.28% | 570.02 | 571.32 | 569.93 | 0 |
| Apr 24 2024 | 563.99 | 6.23 | 1.12% | 564.05 | 564.95 | 563.54 | 0 |
| Apr 23 2024 | 557.76 | 0.54 | 0.10% | 557.39 | 558.10 | 557.25 | 0 |
| Apr 22 2024 | 557.22 | 2.80 | 0.51% | 557.32 | 557.82 | 556.71 | 0 |
| Apr 19 2024 | 554.42 | -0.18 | -0.03% | 554.87 | 555.23 | 554.08 | 0 |
| Apr 18 2024 | 554.60 | 3.92 | 0.71% | 556.07 | 556.26 | 554.33 | 0 |
| Apr 17 2024 | 550.68 | 3.94 | 0.72% | 550.72 | 551.29 | 550.45 | 0 |
| Apr 16 2024 | 546.74 | -8.36 | -1.51% | 547.49 | 547.91 | 546.46 | 0 |
| Apr 15 2024 | 555.10 | -2.49 | -0.45% | 556.55 | 556.78 | 555.00 | 0 |
| Apr 12 2024 | 557.59 | -4.01 | -0.71% | 558.20 | 558.59 | 557.44 | 0 |
| Apr 11 2024 | 561.60 | 2.08 | 0.37% | 561.80 | 562.35 | 561.08 | 0 |
| Apr 10 2024 | 559.52 | 6.70 | 1.21% | 560.78 | 561.59 | 559.31 | 0 |
| Apr 09 2024 | 552.82 | 5.47 | 1.00% | 552.42 | 553.07 | 552.18 | 0 |
| Apr 08 2024 | 547.35 | 4.97 | 0.92% | 547.66 | 548.49 | 547.06 | 0 |
| Apr 05 2024 | 542.38 | -6.73 | -1.23% | 543.43 | 543.50 | 542.15 | 0 |
| Apr 04 2024 | 549.11 | 0.53 | 0.10% | 549.00 | 549.25 | 548.76 | 0 |
| Apr 03 2024 | 548.58 | -0.67 | -0.12% | 548.65 | 549.00 | 548.04 | 0 |
| Apr 02 2024 | 549.25 | 9.25 | 1.71% | 548.57 | 549.44 | 548.43 | 0 |
| Apr 01 2024 | 540.00 | -5.56 | -1.02% | 540.76 | 540.83 | 539.98 | 0 |
| Mar 28 2024 | 545.56 | -2.48 | -0.45% | 546.21 | 546.73 | 545.09 | 0 |
| Mar 27 2024 | 548.04 | 0.67 | 0.12% | 547.43 | 548.57 | 547.37 | 0 |
| Mar 26 2024 | 547.37 | -5.41 | -0.98% | 548.07 | 548.47 | 546.97 | 0 |
| Mar 25 2024 | 552.78 | -2.53 | -0.46% | 553.44 | 553.85 | 552.71 | 0 |
| Mar 22 2024 | 555.31 | -13.57 | -2.39% | 555.94 | 556.31 | 554.80 | 0 |
| Mar 21 2024 | 568.88 | 8.11 | 1.45% | 570.23 | 570.35 | 568.60 | 0 |
| Mar 20 2024 | 560.77 | -0.04 | -0.01% | 561.03 | 561.79 | 560.44 | 0 |
| Mar 19 2024 | 560.81 | -0.83 | -0.15% | 561.52 | 561.68 | 560.57 | 0 |
| Mar 18 2024 | 561.64 | -1.28 | -0.23% | 561.79 | 562.71 | 561.55 | 0 |
| Mar 15 2024 | 562.92 | -3.80 | -0.67% | 562.17 | 563.20 | 561.67 | 0 |
| Mar 14 2024 | 566.72 | -0.89 | -0.16% | 566.81 | 567.78 | 566.21 | 0 |
| Mar 13 2024 | 567.61 | -4.32 | -0.76% | 567.90 | 568.48 | 566.90 | 0 |
| Mar 12 2024 | 571.93 | 7.74 | 1.37% | 572.91 | 573.01 | 571.42 | 0 |
| Mar 11 2024 | 564.19 | -0.28 | -0.05% | 564.23 | 564.78 | 563.87 | 0 |
| Mar 08 2024 | 564.47 | 7.73 | 1.39% | 564.20 | 565.32 | 564.13 | 0 |
| Mar 07 2024 | 556.74 | 2.41 | 0.43% | 556.11 | 556.78 | 556.00 | 0 |
| Mar 06 2024 | 554.33 | 2.70 | 0.49% | 553.63 | 554.33 | 553.38 | 0 |
| Mar 05 2024 | 551.63 | -3.48 | -0.63% | 551.41 | 551.93 | 551.40 | 0 |
| Mar 04 2024 | 555.11 | 2.82 | 0.51% | 555.12 | 555.24 | 554.92 | 0 |
| Mar 01 2024 | 552.29 | 4.17 | 0.76% | 552.22 | 552.49 | 551.70 | 0 |
| Feb 29 2024 | 548.12 | 2.14 | 0.39% | 548.53 | 548.76 | 547.78 | 0 |
| Feb 28 2024 | 545.98 | -6.09 | -1.10% | 546.07 | 546.16 | 545.41 | 0 |
| Feb 27 2024 | 552.07 | 0.31 | 0.06% | 552.10 | 552.22 | 551.63 | 0 |
| Feb 26 2024 | 551.76 | -6.97 | -1.25% | 551.85 | 552.27 | 551.70 | 0 |
| Feb 23 2024 | 558.73 | -0.88 | -0.16% | 558.60 | 558.94 | 557.95 | 0 |
| Feb 22 2024 | 559.61 | 7.17 | 1.30% | 560.30 | 560.30 | 559.30 | 0 |
| Feb 21 2024 | 552.44 | 1.76 | 0.32% | 552.39 | 552.62 | 552.06 | 0 |
| Feb 20 2024 | 550.68 | 5.96 | 1.09% | 550.06 | 550.97 | 549.86 | 0 |
| Feb 16 2024 | 544.72 | 15.42 | 2.91% | 544.51 | 545.02 | 544.05 | 0 |
| Feb 15 2024 | 529.30 | 6.22 | 1.19% | 529.21 | 529.89 | 528.86 | 0 |
| Feb 14 2024 | 523.08 | -0.02 | 0.00% | 522.42 | 523.42 | 522.33 | 0 |
| Feb 13 2024 | 523.10 | -2.08 | -0.40% | 524.76 | 524.94 | 522.80 | 0 |
| Feb 12 2024 | 525.18 | 0.00 | 0.00% | 525.18 | 525.18 | 525.18 | 0 |
| Feb 09 2024 | 525.18 | -7.60 | -1.43% | 525.53 | 525.69 | 524.97 | 0 |
| Feb 08 2024 | 532.78 | 0.52 | 0.10% | 533.28 | 533.54 | 532.64 | 0 |
| Feb 07 2024 | 532.26 | 3.07 | 0.58% | 532.10 | 532.61 | 531.87 | 0 |
| Feb 06 2024 | 529.19 | 6.46 | 1.24% | 529.16 | 529.26 | 528.60 | 0 |
| Feb 05 2024 | 522.73 | -1.99 | -0.38% | 522.97 | 523.25 | 522.48 | 0 |
| Feb 02 2024 | 524.72 | 0.35 | 0.07% | 526.74 | 526.92 | 524.66 | 0 |
| Feb 01 2024 | 524.37 | 5.74 | 1.11% | 524.03 | 524.44 | 523.84 | 0 |
| Jan 31 2024 | 518.63 | 0.22 | 0.04% | 518.07 | 518.80 | 517.81 | 0 |
| Jan 30 2024 | 518.41 | -5.27 | -1.01% | 518.91 | 518.96 | 518.25 | 0 |
| Jan 29 2024 | 523.68 | 7.51 | 1.45% | 523.65 | 523.97 | 523.45 | 0 |
