Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJCIACT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 75.89 | -0.76 | -1.00% | 76.66 | 76.88 | 75.65 | 0 |
| Apr 23 2024 | 76.65 | -0.16 | -0.21% | 76.86 | 77.17 | 75.88 | 0 |
| Apr 22 2024 | 76.81 | 1.15 | 1.52% | 75.70 | 77.10 | 75.70 | 0 |
| Apr 19 2024 | 75.67 | 0.09 | 0.12% | 75.63 | 75.81 | 75.27 | 0 |
| Apr 18 2024 | 75.57 | 0.13 | 0.17% | 75.43 | 75.87 | 75.19 | 0 |
| Apr 17 2024 | 75.45 | -0.08 | -0.10% | 75.57 | 75.69 | 75.06 | 0 |
| Apr 16 2024 | 75.52 | 0.77 | 1.03% | 74.75 | 75.61 | 74.36 | 0 |
| Apr 15 2024 | 74.76 | 1.10 | 1.50% | 73.66 | 75.37 | 73.66 | 0 |
| Apr 12 2024 | 73.65 | -0.91 | -1.22% | 74.66 | 74.69 | 73.08 | 0 |
| Apr 11 2024 | 74.56 | 0.34 | 0.45% | 74.21 | 74.83 | 73.79 | 0 |
| Apr 10 2024 | 74.22 | -0.78 | -1.04% | 75.05 | 75.22 | 73.90 | 0 |
| Apr 09 2024 | 75.01 | 0.64 | 0.86% | 74.38 | 75.30 | 74.32 | 0 |
| Apr 08 2024 | 74.37 | 0.30 | 0.40% | 74.04 | 74.73 | 73.88 | 0 |
| Apr 05 2024 | 74.07 | -1.57 | -2.07% | 75.68 | 75.69 | 73.73 | 0 |
| Apr 04 2024 | 75.64 | 0.17 | 0.23% | 75.48 | 75.97 | 75.29 | 0 |
| Apr 03 2024 | 75.46 | -0.44 | -0.58% | 75.90 | 75.91 | 74.72 | 0 |
| Apr 02 2024 | 75.90 | 0.62 | 0.82% | 75.38 | 76.25 | 75.02 | 0 |
| Apr 01 2024 | 75.28 | -2.21 | -2.85% | 77.42 | 77.90 | 74.92 | 0 |
| Mar 28 2024 | 77.49 | 0.60 | 0.78% | 76.84 | 77.49 | 76.44 | 0 |
| Mar 27 2024 | 76.89 | 0.08 | 0.10% | 76.65 | 77.00 | 76.18 | 0 |
| Mar 26 2024 | 76.81 | -1.33 | -1.70% | 78.10 | 78.19 | 75.89 | 0 |
| Mar 25 2024 | 78.14 | -0.48 | -0.62% | 78.59 | 78.86 | 77.69 | 0 |
| Mar 22 2024 | 78.63 | -0.76 | -0.96% | 79.41 | 79.46 | 78.38 | 0 |
| Mar 21 2024 | 79.39 | -0.16 | -0.20% | 79.55 | 80.18 | 79.07 | 0 |
| Mar 20 2024 | 79.55 | -0.02 | -0.03% | 79.62 | 79.87 | 79.35 | 0 |
| Mar 19 2024 | 79.57 | -0.12 | -0.15% | 79.75 | 79.78 | 79.38 | 0 |
| Mar 18 2024 | 79.70 | 0.88 | 1.12% | 78.91 | 79.76 | 78.91 | 0 |
| Mar 15 2024 | 78.81 | 0.02 | 0.02% | 78.71 | 79.32 | 78.62 | 0 |
| Mar 14 2024 | 78.80 | -1.04 | -1.30% | 79.85 | 80.14 | 78.60 | 0 |
| Mar 13 2024 | 79.83 | 0.84 | 1.06% | 79.06 | 79.88 | 79.06 | 0 |
| Mar 12 2024 | 78.99 | 0.28 | 0.36% | 78.69 | 79.31 | 78.61 | 0 |
| Mar 11 2024 | 78.71 | -0.01 | -0.01% | 78.82 | 78.89 | 78.46 | 0 |
| Mar 08 2024 | 78.72 | -0.60 | -0.75% | 79.31 | 79.84 | 78.64 | 0 |
| Mar 07 2024 | 79.32 | 0.51 | 0.65% | 78.81 | 79.38 | 78.63 | 0 |
| Mar 06 2024 | 78.81 | -0.22 | -0.28% | 79.14 | 79.14 | 78.61 | 0 |
| Mar 05 2024 | 79.02 | 0.42 | 0.53% | 78.60 | 79.30 | 78.55 | 0 |
| Mar 04 2024 | 78.61 | -0.58 | -0.73% | 79.32 | 79.45 | 78.54 | 0 |
| Mar 01 2024 | 79.19 | 1.17 | 1.49% | 77.98 | 79.31 | 77.98 | 0 |
| Feb 29 2024 | 78.02 | -0.25 | -0.32% | 78.32 | 78.32 | 77.56 | 0 |
| Feb 28 2024 | 78.27 | -0.90 | -1.13% | 79.12 | 79.12 | 78.19 | 0 |
| Feb 27 2024 | 79.17 | -0.07 | -0.09% | 79.22 | 79.67 | 78.87 | 0 |
| Feb 26 2024 | 79.24 | 0.11 | 0.14% | 79.23 | 79.55 | 78.43 | 0 |
| Feb 23 2024 | 79.12 | 0.62 | 0.79% | 78.51 | 79.31 | 78.27 | 0 |
| Feb 22 2024 | 78.50 | -0.28 | -0.35% | 78.79 | 79.47 | 78.34 | 0 |
| Feb 21 2024 | 78.78 | 0.07 | 0.09% | 78.62 | 79.27 | 78.45 | 0 |
| Feb 20 2024 | 78.71 | 0.27 | 0.34% | 78.53 | 78.84 | 78.29 | 0 |
| Feb 16 2024 | 78.44 | 0.81 | 1.05% | 77.61 | 78.67 | 77.61 | 0 |
| Feb 15 2024 | 77.63 | 0.60 | 0.78% | 77.06 | 77.64 | 76.56 | 0 |
| Feb 14 2024 | 77.03 | -0.49 | -0.63% | 77.56 | 77.56 | 76.52 | 0 |
| Feb 13 2024 | 77.51 | -0.43 | -0.55% | 77.91 | 77.91 | 77.43 | 0 |
| Feb 12 2024 | 77.95 | 0.03 | 0.04% | 78.02 | 78.48 | 77.69 | 0 |
| Feb 09 2024 | 77.92 | 0.12 | 0.15% | 77.93 | 78.31 | 77.63 | 0 |
| Feb 08 2024 | 77.80 | 0.48 | 0.62% | 77.27 | 78.37 | 77.27 | 0 |
| Feb 07 2024 | 77.32 | -0.36 | -0.46% | 77.75 | 77.87 | 77.10 | 0 |
| Feb 06 2024 | 77.68 | 1.36 | 1.78% | 76.26 | 77.87 | 76.22 | 0 |
| Feb 05 2024 | 76.32 | -0.59 | -0.77% | 76.85 | 77.15 | 76.20 | 0 |
| Feb 02 2024 | 76.91 | 0.29 | 0.38% | 76.65 | 77.06 | 76.49 | 0 |
| Feb 01 2024 | 76.61 | 1.04 | 1.37% | 75.49 | 76.73 | 75.49 | 0 |
| Jan 31 2024 | 75.58 | -0.27 | -0.35% | 75.89 | 75.89 | 75.40 | 0 |
| Jan 30 2024 | 75.85 | 0.39 | 0.52% | 75.50 | 75.94 | 75.29 | 0 |
| Jan 29 2024 | 75.46 | -0.18 | -0.24% | 75.72 | 76.43 | 75.40 | 0 |
| Jan 26 2024 | 75.64 | 0.43 | 0.58% | 75.26 | 75.98 | 75.17 | 0 |
