DJCASV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 4,736.99 | 34.96 | 0.74% | 4,695.57 | 4,747.95 | 4,692.55 | 0 |
Apr 18 2024 | 4,702.03 | 20.95 | 0.45% | 4,689.83 | 4,718.87 | 4,676.16 | 0 |
Apr 17 2024 | 4,681.08 | 3.55 | 0.08% | 4,668.23 | 4,725.72 | 4,659.58 | 0 |
Apr 16 2024 | 4,677.53 | -42.04 | -0.89% | 4,739.96 | 4,739.96 | 4,661.98 | 0 |
Apr 15 2024 | 4,719.57 | -36.88 | -0.78% | 4,777.97 | 4,788.03 | 4,704.25 | 0 |
Apr 12 2024 | 4,756.45 | -43.99 | -0.92% | 4,811.22 | 4,828.35 | 4,739.08 | 0 |
Apr 11 2024 | 4,800.44 | -33.37 | -0.69% | 4,831.87 | 4,833.51 | 4,778.25 | 0 |
Apr 10 2024 | 4,833.81 | -38.93 | -0.80% | 4,894.43 | 4,894.43 | 4,809.31 | 0 |
Apr 09 2024 | 4,872.74 | 19.87 | 0.41% | 4,844.48 | 4,880.14 | 4,835.90 | 0 |
Apr 08 2024 | 4,852.87 | 0.50 | 0.01% | 4,842.03 | 4,862.17 | 4,833.75 | 0 |
Apr 05 2024 | 4,852.37 | 35.21 | 0.73% | 4,869.13 | 4,869.13 | 4,813.61 | 0 |
Apr 04 2024 | 4,817.16 | 2.02 | 0.04% | 4,801.81 | 4,849.42 | 4,801.81 | 0 |
Apr 03 2024 | 4,815.14 | 13.33 | 0.28% | 4,799.16 | 4,831.29 | 4,796.24 | 0 |
Apr 02 2024 | 4,801.81 | -18.80 | -0.39% | 4,819.36 | 4,819.36 | 4,786.78 | 0 |
Apr 01 2024 | 4,820.61 | -5.04 | -0.10% | 4,831.07 | 4,831.07 | 4,800.98 | 0 |
Mar 28 2024 | 4,825.65 | 28.51 | 0.59% | 4,790.26 | 4,837.07 | 4,790.26 | 0 |
Mar 27 2024 | 4,797.14 | 32.31 | 0.68% | 4,776.24 | 4,797.50 | 4,761.27 | 0 |
Mar 26 2024 | 4,764.83 | -9.68 | -0.20% | 4,780.19 | 4,791.71 | 4,764.38 | 0 |
Mar 25 2024 | 4,774.51 | 12.12 | 0.25% | 4,759.23 | 4,793.10 | 4,759.23 | 0 |
Mar 22 2024 | 4,762.39 | -22.40 | -0.47% | 4,796.63 | 4,799.40 | 4,756.54 | 0 |
Mar 21 2024 | 4,784.79 | 21.22 | 0.45% | 4,746.89 | 4,801.93 | 4,746.89 | 0 |
Mar 20 2024 | 4,763.57 | 27.44 | 0.58% | 4,739.96 | 4,766.32 | 4,724.77 | 0 |
Mar 19 2024 | 4,736.13 | 8.30 | 0.18% | 4,750.69 | 4,756.35 | 4,733.16 | 0 |
Mar 18 2024 | 4,727.83 | -4.41 | -0.09% | 4,733.12 | 4,736.20 | 4,716.14 | 0 |
Mar 15 2024 | 4,732.24 | 0.10 | 0.00% | 4,721.65 | 4,743.54 | 4,721.01 | 0 |
Mar 14 2024 | 4,732.14 | -31.75 | -0.67% | 4,766.19 | 4,766.19 | 4,710.01 | 0 |
Mar 13 2024 | 4,763.89 | 38.71 | 0.82% | 4,723.26 | 4,768.88 | 4,723.26 | 0 |
Mar 12 2024 | 4,725.18 | 5.55 | 0.12% | 4,725.97 | 4,727.40 | 4,704.44 | 0 |
Mar 11 2024 | 4,719.63 | 16.54 | 0.35% | 4,688.93 | 4,721.73 | 4,683.77 | 0 |
Mar 08 2024 | 4,703.09 | -4.39 | -0.09% | 4,699.27 | 4,721.86 | 4,690.10 | 0 |
Mar 07 2024 | 4,707.48 | 27.96 | 0.60% | 4,696.83 | 4,714.86 | 4,693.41 | 0 |
Mar 06 2024 | 4,679.52 | 18.17 | 0.39% | 4,659.80 | 4,704.32 | 4,659.80 | 0 |
Mar 05 2024 | 4,661.35 | 17.38 | 0.37% | 4,649.28 | 4,680.85 | 4,643.42 | 0 |
Mar 04 2024 | 4,643.97 | -8.01 | -0.17% | 4,648.09 | 4,659.21 | 4,642.65 | 0 |
Mar 01 2024 | 4,651.98 | 39.58 | 0.86% | 4,622.96 | 4,669.13 | 4,622.96 | 0 |
Feb 29 2024 | 4,612.40 | 45.63 | 1.00% | 4,565.92 | 4,616.50 | 4,565.92 | 0 |
Feb 28 2024 | 4,566.77 | -12.55 | -0.27% | 4,597.44 | 4,597.44 | 4,564.21 | 0 |
Feb 27 2024 | 4,579.32 | -9.11 | -0.20% | 4,583.29 | 4,594.70 | 4,564.30 | 0 |
Feb 26 2024 | 4,588.43 | -31.52 | -0.68% | 4,623.88 | 4,627.88 | 4,580.12 | 0 |
Feb 23 2024 | 4,619.95 | 22.24 | 0.48% | 4,589.37 | 4,626.80 | 4,589.37 | 0 |
Feb 22 2024 | 4,597.71 | 22.09 | 0.48% | 4,587.85 | 4,607.38 | 4,584.23 | 0 |
Feb 21 2024 | 4,575.62 | 2.47 | 0.05% | 4,577.04 | 4,579.92 | 4,559.64 | 0 |
Feb 20 2024 | 4,573.15 | 6.49 | 0.14% | 4,566.68 | 4,593.11 | 4,565.32 | 0 |
Feb 16 2024 | 4,566.66 | 19.03 | 0.42% | 4,553.81 | 4,577.22 | 4,550.61 | 0 |
Feb 15 2024 | 4,547.63 | 94.28 | 2.12% | 4,439.06 | 4,557.17 | 4,439.06 | 0 |
Feb 14 2024 | 4,453.35 | 41.93 | 0.95% | 4,410.93 | 4,453.98 | 4,410.93 | 0 |
Feb 13 2024 | 4,411.42 | -75.34 | -1.68% | 4,511.98 | 4,511.98 | 4,378.15 | 0 |
Feb 12 2024 | 4,486.76 | 36.24 | 0.81% | 4,450.68 | 4,492.52 | 4,450.68 | 0 |
Feb 09 2024 | 4,450.52 | 8.40 | 0.19% | 4,435.35 | 4,452.28 | 4,422.41 | 0 |
Feb 08 2024 | 4,442.12 | -31.24 | -0.70% | 4,475.52 | 4,475.52 | 4,410.54 | 0 |
Feb 07 2024 | 4,473.36 | -16.07 | -0.36% | 4,472.34 | 4,491.87 | 4,464.61 | 0 |
Feb 06 2024 | 4,489.43 | 17.87 | 0.40% | 4,471.06 | 4,498.76 | 4,468.47 | 0 |
Feb 05 2024 | 4,471.56 | -37.23 | -0.83% | 4,525.72 | 4,525.72 | 4,449.51 | 0 |
Feb 02 2024 | 4,508.79 | -35.92 | -0.79% | 4,527.53 | 4,527.87 | 4,491.67 | 0 |
Feb 01 2024 | 4,544.71 | -1.60 | -0.04% | 4,555.12 | 4,570.38 | 4,521.79 | 0 |
Jan 31 2024 | 4,546.31 | -43.12 | -0.94% | 4,577.30 | 4,595.23 | 4,541.63 | 0 |
Jan 30 2024 | 4,589.43 | 16.48 | 0.36% | 4,562.24 | 4,596.16 | 4,559.22 | 0 |
Jan 29 2024 | 4,572.95 | 4.25 | 0.09% | 4,566.32 | 4,575.02 | 4,536.49 | 0 |
Jan 26 2024 | 4,568.70 | 9.49 | 0.21% | 4,535.41 | 4,570.95 | 4,535.41 | 0 |
Jan 25 2024 | 4,559.21 | 23.37 | 0.52% | 4,539.37 | 4,560.05 | 4,539.23 | 0 |
Jan 24 2024 | 4,535.84 | 13.21 | 0.29% | 4,506.03 | 4,554.30 | 4,506.03 | 0 |
Jan 23 2024 | 4,522.63 | 9.47 | 0.21% | 4,520.62 | 4,536.63 | 4,512.78 | 0 |
Jan 22 2024 | 4,513.16 | 7.31 | 0.16% | 4,498.99 | 4,514.33 | 4,490.85 | 0 |