Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIAGCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 158.78 | -1.29 | -0.81% | 159.52 | 159.78 | 157.96 | 0 |
| Apr 30 2024 | 160.08 | -2.65 | -1.63% | 162.04 | 162.18 | 159.29 | 0 |
| Apr 29 2024 | 162.73 | -0.71 | -0.44% | 163.68 | 164.18 | 161.75 | 0 |
| Apr 26 2024 | 163.44 | -0.68 | -0.41% | 164.04 | 164.56 | 163.16 | 0 |
| Apr 25 2024 | 164.11 | 0.13 | 0.08% | 163.56 | 164.71 | 163.26 | 0 |
| Apr 24 2024 | 163.98 | 1.20 | 0.74% | 162.43 | 164.76 | 162.39 | 0 |
| Apr 23 2024 | 162.78 | 0.07 | 0.04% | 163.65 | 164.08 | 161.15 | 0 |
| Apr 22 2024 | 162.71 | 1.38 | 0.86% | 161.15 | 163.52 | 160.81 | 0 |
| Apr 19 2024 | 161.33 | 2.20 | 1.38% | 160.28 | 161.42 | 159.18 | 0 |
| Apr 18 2024 | 159.13 | -0.63 | -0.39% | 160.01 | 160.72 | 159.06 | 0 |
| Apr 17 2024 | 159.76 | 0.34 | 0.21% | 159.01 | 160.68 | 158.92 | 0 |
| Apr 16 2024 | 159.42 | -1.54 | -0.96% | 160.98 | 161.52 | 159.08 | 0 |
| Apr 15 2024 | 160.96 | -0.55 | -0.34% | 160.95 | 161.88 | 160.26 | 0 |
| Apr 12 2024 | 161.51 | 1.67 | 1.05% | 159.73 | 163.01 | 159.53 | 0 |
| Apr 11 2024 | 159.84 | -1.18 | -0.73% | 161.09 | 161.40 | 159.64 | 0 |
| Apr 10 2024 | 161.02 | 0.26 | 0.16% | 161.21 | 162.04 | 160.53 | 0 |
| Apr 09 2024 | 160.76 | -0.56 | -0.34% | 160.87 | 161.72 | 160.31 | 0 |
| Apr 08 2024 | 161.31 | -0.27 | -0.17% | 161.56 | 162.84 | 161.18 | 0 |
| Apr 05 2024 | 161.59 | 1.22 | 0.76% | 160.37 | 162.05 | 159.94 | 0 |
| Apr 04 2024 | 160.37 | 0.18 | 0.11% | 160.71 | 161.21 | 159.39 | 0 |
| Apr 03 2024 | 160.19 | 1.08 | 0.68% | 159.28 | 160.62 | 158.76 | 0 |
| Apr 02 2024 | 159.10 | -1.68 | -1.05% | 160.29 | 161.32 | 158.84 | 0 |
| Apr 01 2024 | 160.78 | 0.35 | 0.22% | 160.79 | 161.07 | 159.93 | 0 |
| Mar 28 2024 | 160.43 | 1.45 | 0.91% | 158.93 | 161.49 | 158.32 | 0 |
| Mar 27 2024 | 158.98 | -0.52 | -0.32% | 158.73 | 159.40 | 158.00 | 0 |
| Mar 26 2024 | 159.50 | -0.43 | -0.27% | 159.45 | 161.01 | 159.36 | 0 |
| Mar 25 2024 | 159.93 | 1.74 | 1.10% | 158.74 | 160.09 | 158.60 | 0 |
| Mar 22 2024 | 158.19 | -0.54 | -0.34% | 157.65 | 158.72 | 157.38 | 0 |
| Mar 21 2024 | 158.73 | 1.20 | 0.76% | 158.60 | 159.11 | 157.42 | 0 |
| Mar 20 2024 | 157.53 | 1.18 | 0.76% | 156.40 | 157.67 | 155.14 | 0 |
| Mar 19 2024 | 156.35 | -0.19 | -0.12% | 156.69 | 156.77 | 155.85 | 0 |
| Mar 18 2024 | 156.54 | 0.38 | 0.24% | 156.44 | 157.58 | 155.71 | 0 |
| Mar 15 2024 | 156.16 | 1.10 | 0.71% | 155.36 | 156.20 | 154.63 | 0 |
| Mar 14 2024 | 155.07 | -1.14 | -0.73% | 155.57 | 156.85 | 154.61 | 0 |
| Mar 13 2024 | 156.20 | 0.54 | 0.35% | 156.22 | 156.88 | 154.43 | 0 |
| Mar 12 2024 | 155.66 | 0.96 | 0.62% | 154.78 | 156.72 | 154.40 | 0 |
| Mar 11 2024 | 154.70 | 1.11 | 0.72% | 153.31 | 155.18 | 153.10 | 0 |
| Mar 08 2024 | 153.59 | 0.06 | 0.04% | 153.94 | 154.06 | 151.59 | 0 |
| Mar 07 2024 | 153.53 | 2.06 | 1.36% | 151.99 | 153.98 | 151.73 | 0 |
| Mar 06 2024 | 151.47 | 0.48 | 0.31% | 150.85 | 152.08 | 150.55 | 0 |
| Mar 05 2024 | 151.00 | -1.38 | -0.91% | 152.34 | 152.43 | 150.80 | 0 |
| Mar 04 2024 | 152.38 | 1.15 | 0.76% | 151.67 | 153.63 | 151.49 | 0 |
| Mar 01 2024 | 151.23 | -1.42 | -0.93% | 152.80 | 153.45 | 150.35 | 0 |
| Feb 29 2024 | 152.64 | -0.45 | -0.30% | 152.75 | 153.23 | 151.16 | 0 |
| Feb 28 2024 | 153.10 | -0.29 | -0.19% | 153.40 | 153.63 | 152.33 | 0 |
| Feb 27 2024 | 153.38 | 1.25 | 0.82% | 153.11 | 153.91 | 152.61 | 0 |
| Feb 26 2024 | 152.13 | 1.98 | 1.32% | 150.59 | 152.19 | 150.01 | 0 |
| Feb 23 2024 | 150.15 | -1.15 | -0.76% | 151.99 | 152.26 | 149.73 | 0 |
| Feb 22 2024 | 151.30 | -1.45 | -0.95% | 152.82 | 153.34 | 151.21 | 0 |
| Feb 21 2024 | 152.75 | -0.75 | -0.49% | 152.91 | 153.15 | 152.42 | 0 |
| Feb 20 2024 | 153.50 | 1.44 | 0.95% | 152.11 | 153.80 | 151.84 | 0 |
| Feb 16 2024 | 152.06 | -0.15 | -0.10% | 152.41 | 152.84 | 151.62 | 0 |
| Feb 15 2024 | 152.20 | -1.47 | -0.96% | 153.39 | 153.83 | 152.14 | 0 |
| Feb 14 2024 | 153.68 | -1.74 | -1.12% | 154.57 | 154.58 | 153.44 | 0 |
| Feb 13 2024 | 155.42 | -0.51 | -0.33% | 155.69 | 156.12 | 155.02 | 0 |
| Feb 12 2024 | 155.93 | -0.16 | -0.11% | 156.32 | 156.78 | 155.43 | 0 |
| Feb 09 2024 | 156.10 | 0.64 | 0.41% | 155.17 | 156.69 | 155.11 | 0 |
| Feb 08 2024 | 155.45 | 0.25 | 0.16% | 155.12 | 156.27 | 154.66 | 0 |
| Feb 07 2024 | 155.20 | 0.60 | 0.39% | 154.16 | 156.30 | 154.10 | 0 |
| Feb 06 2024 | 154.60 | 0.12 | 0.08% | 154.76 | 155.31 | 153.92 | 0 |
| Feb 05 2024 | 154.48 | -0.13 | -0.09% | 154.38 | 154.86 | 153.74 | 0 |
| Feb 02 2024 | 154.61 | -0.67 | -0.43% | 155.29 | 156.03 | 154.51 | 0 |
