DJCASG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 2,754.30 | 4.84 | 0.18% | 2,746.87 | 2,778.86 | 2,733.81 | 0 |
Apr 30 2024 | 2,749.46 | -44.23 | -1.58% | 2,782.90 | 2,790.88 | 2,749.26 | 0 |
Apr 29 2024 | 2,793.69 | 3.35 | 0.12% | 2,785.85 | 2,808.75 | 2,781.47 | 0 |
Apr 26 2024 | 2,790.34 | 7.53 | 0.27% | 2,789.59 | 2,797.24 | 2,787.48 | 0 |
Apr 25 2024 | 2,782.81 | -7.05 | -0.25% | 2,764.63 | 2,790.03 | 2,751.44 | 0 |
Apr 24 2024 | 2,789.86 | -32.61 | -1.16% | 2,830.42 | 2,830.42 | 2,780.07 | 0 |
Apr 23 2024 | 2,822.47 | 29.38 | 1.05% | 2,787.59 | 2,829.65 | 2,787.59 | 0 |
Apr 22 2024 | 2,793.09 | 14.51 | 0.52% | 2,779.39 | 2,802.95 | 2,772.73 | 0 |
Apr 19 2024 | 2,778.58 | 5.33 | 0.19% | 2,772.82 | 2,793.73 | 2,767.91 | 0 |
Apr 18 2024 | 2,773.25 | -1.36 | -0.05% | 2,765.22 | 2,787.75 | 2,759.38 | 0 |
Apr 17 2024 | 2,774.61 | 3.87 | 0.14% | 2,765.23 | 2,787.65 | 2,763.08 | 0 |
Apr 16 2024 | 2,770.74 | -3.26 | -0.12% | 2,785.98 | 2,785.98 | 2,756.13 | 0 |
Apr 15 2024 | 2,774.00 | -16.04 | -0.57% | 2,801.44 | 2,807.15 | 2,766.24 | 0 |
Apr 12 2024 | 2,790.04 | -21.88 | -0.78% | 2,812.89 | 2,820.09 | 2,779.10 | 0 |
Apr 11 2024 | 2,811.92 | -4.11 | -0.15% | 2,814.90 | 2,821.22 | 2,790.05 | 0 |
Apr 10 2024 | 2,816.03 | -17.54 | -0.62% | 2,846.18 | 2,846.18 | 2,796.73 | 0 |
Apr 09 2024 | 2,833.57 | 13.81 | 0.49% | 2,815.16 | 2,834.22 | 2,801.72 | 0 |
Apr 08 2024 | 2,819.76 | -2.93 | -0.10% | 2,829.71 | 2,831.52 | 2,811.82 | 0 |
Apr 05 2024 | 2,822.69 | 32.60 | 1.17% | 2,796.49 | 2,833.99 | 2,793.94 | 0 |
Apr 04 2024 | 2,790.09 | -15.54 | -0.55% | 2,813.81 | 2,822.59 | 2,784.72 | 0 |
Apr 03 2024 | 2,805.63 | -6.63 | -0.24% | 2,810.71 | 2,823.30 | 2,803.81 | 0 |
Apr 02 2024 | 2,812.26 | -23.08 | -0.81% | 2,834.61 | 2,834.61 | 2,801.05 | 0 |
Apr 01 2024 | 2,835.34 | 5.70 | 0.20% | 2,835.46 | 2,838.47 | 2,823.07 | 0 |
Mar 28 2024 | 2,829.64 | -3.73 | -0.13% | 2,829.31 | 2,842.92 | 2,828.70 | 0 |
Mar 27 2024 | 2,833.37 | 25.36 | 0.90% | 2,814.74 | 2,834.08 | 2,813.82 | 0 |
Mar 26 2024 | 2,808.01 | -3.16 | -0.11% | 2,805.48 | 2,826.60 | 2,805.48 | 0 |
Mar 25 2024 | 2,811.17 | -21.15 | -0.75% | 2,824.45 | 2,834.40 | 2,810.88 | 0 |
Mar 22 2024 | 2,832.32 | -14.40 | -0.51% | 2,853.76 | 2,853.76 | 2,827.45 | 0 |
Mar 21 2024 | 2,846.72 | -2.49 | -0.09% | 2,853.65 | 2,868.74 | 2,846.51 | 0 |
Mar 20 2024 | 2,849.21 | 31.18 | 1.11% | 2,820.31 | 2,853.12 | 2,818.74 | 0 |
Mar 19 2024 | 2,818.03 | 2.86 | 0.10% | 2,828.78 | 2,828.78 | 2,807.12 | 0 |
Mar 18 2024 | 2,815.17 | -0.41 | -0.01% | 2,815.89 | 2,821.56 | 2,810.03 | 0 |
Mar 15 2024 | 2,815.58 | 0.72 | 0.03% | 2,808.18 | 2,823.11 | 2,805.34 | 0 |
Mar 14 2024 | 2,814.86 | -18.14 | -0.64% | 2,834.37 | 2,834.37 | 2,800.73 | 0 |
Mar 13 2024 | 2,833.00 | 12.14 | 0.43% | 2,819.71 | 2,841.64 | 2,819.71 | 0 |
Mar 12 2024 | 2,820.86 | 17.53 | 0.63% | 2,806.34 | 2,823.79 | 2,800.47 | 0 |
Mar 11 2024 | 2,803.33 | -2.41 | -0.09% | 2,795.08 | 2,806.89 | 2,788.08 | 0 |
Mar 08 2024 | 2,805.74 | -11.76 | -0.42% | 2,812.59 | 2,834.90 | 2,800.89 | 0 |
Mar 07 2024 | 2,817.50 | 35.09 | 1.26% | 2,796.28 | 2,820.06 | 2,792.49 | 0 |
Mar 06 2024 | 2,782.41 | 2.73 | 0.10% | 2,778.76 | 2,805.22 | 2,777.33 | 0 |
Mar 05 2024 | 2,779.68 | -9.21 | -0.33% | 2,792.21 | 2,793.82 | 2,774.07 | 0 |
Mar 04 2024 | 2,788.89 | -2.91 | -0.10% | 2,794.17 | 2,795.77 | 2,776.86 | 0 |
Mar 01 2024 | 2,791.80 | 19.94 | 0.72% | 2,778.00 | 2,800.33 | 2,773.50 | 0 |
Feb 29 2024 | 2,771.86 | 4.84 | 0.17% | 2,775.07 | 2,778.12 | 2,762.93 | 0 |
Feb 28 2024 | 2,767.02 | -8.43 | -0.30% | 2,768.79 | 2,776.33 | 2,764.55 | 0 |
Feb 27 2024 | 2,775.45 | -2.35 | -0.08% | 2,775.85 | 2,780.21 | 2,768.48 | 0 |
Feb 26 2024 | 2,777.80 | -1.23 | -0.04% | 2,781.40 | 2,787.60 | 2,775.38 | 0 |
Feb 23 2024 | 2,779.03 | 13.17 | 0.48% | 2,760.84 | 2,782.87 | 2,760.32 | 0 |
Feb 22 2024 | 2,765.86 | 28.63 | 1.05% | 2,761.30 | 2,773.46 | 2,757.35 | 0 |
Feb 21 2024 | 2,737.23 | -20.75 | -0.75% | 2,744.04 | 2,747.78 | 2,727.60 | 0 |
Feb 20 2024 | 2,757.98 | -8.46 | -0.31% | 2,770.65 | 2,770.65 | 2,751.78 | 0 |
Feb 16 2024 | 2,766.44 | -3.06 | -0.11% | 2,769.81 | 2,782.14 | 2,759.89 | 0 |
Feb 15 2024 | 2,769.50 | 28.30 | 1.03% | 2,732.41 | 2,770.44 | 2,732.41 | 0 |
Feb 14 2024 | 2,741.20 | 57.70 | 2.15% | 2,683.20 | 2,741.61 | 2,683.20 | 0 |
Feb 13 2024 | 2,683.50 | -77.01 | -2.79% | 2,776.07 | 2,776.07 | 2,671.48 | 0 |
Feb 12 2024 | 2,760.51 | -12.96 | -0.47% | 2,773.00 | 2,783.72 | 2,756.06 | 0 |
Feb 09 2024 | 2,773.47 | 21.71 | 0.79% | 2,747.57 | 2,777.70 | 2,747.57 | 0 |
Feb 08 2024 | 2,751.76 | 10.03 | 0.37% | 2,743.05 | 2,761.50 | 2,733.41 | 0 |
Feb 07 2024 | 2,741.73 | 17.88 | 0.66% | 2,713.48 | 2,744.63 | 2,713.48 | 0 |
Feb 06 2024 | 2,723.85 | 9.23 | 0.34% | 2,721.96 | 2,725.23 | 2,713.72 | 0 |
Feb 05 2024 | 2,714.62 | -30.30 | -1.10% | 2,737.16 | 2,737.65 | 2,711.12 | 0 |
Feb 02 2024 | 2,744.92 | 18.05 | 0.66% | 2,732.66 | 2,748.42 | 2,710.93 | 0 |