Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIAMCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 177.02 | 1.17 | 0.67% | 176.43 | 177.92 | 175.66 | 0 |
| May 02 2024 | 175.85 | -1.08 | -0.61% | 177.64 | 177.81 | 175.03 | 0 |
| May 01 2024 | 176.93 | -0.96 | -0.54% | 177.04 | 177.51 | 176.13 | 0 |
| Apr 30 2024 | 177.89 | -2.47 | -1.37% | 178.80 | 178.98 | 177.01 | 0 |
| Apr 29 2024 | 180.37 | 1.66 | 0.93% | 178.87 | 180.97 | 178.81 | 0 |
| Apr 26 2024 | 178.71 | 0.41 | 0.23% | 180.17 | 180.50 | 178.02 | 0 |
| Apr 25 2024 | 178.30 | 0.48 | 0.27% | 177.98 | 179.41 | 177.87 | 0 |
| Apr 24 2024 | 177.81 | 0.39 | 0.22% | 178.12 | 178.84 | 177.38 | 0 |
| Apr 23 2024 | 177.43 | -2.44 | -1.36% | 177.40 | 177.77 | 176.01 | 0 |
| Apr 22 2024 | 179.87 | -2.69 | -1.47% | 180.46 | 181.28 | 179.28 | 0 |
| Apr 19 2024 | 182.56 | 2.63 | 1.46% | 181.31 | 182.95 | 180.85 | 0 |
| Apr 18 2024 | 179.93 | 1.29 | 0.72% | 179.59 | 180.20 | 178.43 | 0 |
| Apr 17 2024 | 178.65 | 1.23 | 0.69% | 177.74 | 179.65 | 177.54 | 0 |
| Apr 16 2024 | 177.42 | -0.40 | -0.22% | 176.84 | 177.78 | 176.01 | 0 |
| Apr 15 2024 | 177.81 | 1.74 | 0.99% | 177.25 | 178.67 | 175.56 | 0 |
| Apr 12 2024 | 176.07 | 1.06 | 0.61% | 177.97 | 180.07 | 175.50 | 0 |
| Apr 11 2024 | 175.01 | 0.05 | 0.03% | 175.37 | 175.59 | 173.64 | 0 |
| Apr 10 2024 | 174.97 | -0.17 | -0.10% | 176.43 | 177.06 | 173.64 | 0 |
| Apr 09 2024 | 175.14 | 0.93 | 0.53% | 174.46 | 176.18 | 174.25 | 0 |
| Apr 08 2024 | 174.21 | 1.07 | 0.62% | 173.54 | 174.53 | 172.77 | 0 |
| Apr 05 2024 | 173.15 | 1.14 | 0.66% | 171.39 | 173.15 | 170.48 | 0 |
| Apr 04 2024 | 172.00 | 1.61 | 0.94% | 171.39 | 172.08 | 170.40 | 0 |
| Apr 03 2024 | 170.39 | 3.80 | 2.28% | 167.00 | 170.63 | 166.54 | 0 |
| Apr 02 2024 | 166.59 | 2.45 | 1.50% | 165.82 | 167.38 | 165.68 | 0 |
| Apr 01 2024 | 164.14 | 0.69 | 0.42% | 164.85 | 164.87 | 163.60 | 0 |
| Mar 28 2024 | 163.45 | 1.50 | 0.92% | 162.05 | 163.65 | 161.62 | 0 |
| Mar 27 2024 | 161.96 | 0.28 | 0.17% | 161.45 | 162.10 | 160.69 | 0 |
| Mar 26 2024 | 161.68 | -1.23 | -0.76% | 162.33 | 163.21 | 161.48 | 0 |
| Mar 25 2024 | 162.91 | 0.73 | 0.45% | 162.46 | 163.37 | 162.33 | 0 |
| Mar 22 2024 | 162.18 | -1.70 | -1.03% | 162.31 | 163.43 | 162.14 | 0 |
| Mar 21 2024 | 163.88 | 1.01 | 0.62% | 165.88 | 165.97 | 163.03 | 0 |
| Mar 20 2024 | 162.87 | 0.05 | 0.03% | 162.73 | 163.31 | 162.25 | 0 |
| Mar 19 2024 | 162.82 | -1.26 | -0.77% | 163.49 | 163.55 | 162.45 | 0 |
| Mar 18 2024 | 164.08 | -0.34 | -0.21% | 164.01 | 165.06 | 163.90 | 0 |
| Mar 15 2024 | 164.42 | 0.75 | 0.46% | 165.03 | 165.25 | 163.96 | 0 |
| Mar 14 2024 | 163.67 | -1.11 | -0.68% | 164.11 | 164.59 | 163.02 | 0 |
| Mar 13 2024 | 164.78 | 1.91 | 1.17% | 163.00 | 164.88 | 162.92 | 0 |
| Mar 12 2024 | 162.88 | -0.56 | -0.35% | 163.20 | 164.03 | 161.86 | 0 |
| Mar 11 2024 | 163.44 | 1.17 | 0.72% | 162.14 | 163.76 | 161.97 | 0 |
| Mar 08 2024 | 162.27 | 0.05 | 0.03% | 162.94 | 163.50 | 161.60 | 0 |
| Mar 07 2024 | 162.22 | 1.19 | 0.74% | 161.57 | 162.47 | 161.38 | 0 |
| Mar 06 2024 | 161.03 | 1.57 | 0.99% | 159.53 | 161.10 | 159.37 | 0 |
| Mar 05 2024 | 159.46 | -0.09 | -0.06% | 159.61 | 160.37 | 159.23 | 0 |
| Mar 04 2024 | 159.55 | 1.47 | 0.93% | 158.27 | 159.70 | 157.80 | 0 |
| Mar 01 2024 | 158.08 | 1.43 | 0.92% | 155.45 | 158.13 | 155.36 | 0 |
| Feb 29 2024 | 156.65 | 1.35 | 0.87% | 156.01 | 156.76 | 155.37 | 0 |
| Feb 28 2024 | 155.30 | -0.19 | -0.12% | 154.52 | 155.53 | 154.44 | 0 |
| Feb 27 2024 | 155.49 | 0.56 | 0.36% | 155.82 | 156.01 | 154.55 | 0 |
| Feb 26 2024 | 154.93 | -1.34 | -0.86% | 155.69 | 155.85 | 154.88 | 0 |
| Feb 23 2024 | 156.27 | 0.44 | 0.28% | 155.54 | 156.51 | 154.87 | 0 |
| Feb 22 2024 | 155.83 | 0.23 | 0.15% | 156.60 | 156.61 | 155.48 | 0 |
| Feb 21 2024 | 155.59 | 0.75 | 0.49% | 156.35 | 156.39 | 155.49 | 0 |
| Feb 20 2024 | 154.84 | -0.33 | -0.21% | 154.35 | 155.58 | 154.27 | 0 |
| Feb 16 2024 | 155.16 | 1.49 | 0.97% | 154.15 | 155.21 | 153.98 | 0 |
| Feb 15 2024 | 153.67 | 1.17 | 0.77% | 153.22 | 154.19 | 152.97 | 0 |
| Feb 14 2024 | 152.50 | 0.27 | 0.18% | 151.59 | 152.82 | 151.54 | 0 |
| Feb 13 2024 | 152.23 | -1.10 | -0.72% | 154.06 | 154.20 | 151.82 | 0 |
| Feb 12 2024 | 153.32 | 0.63 | 0.41% | 153.20 | 153.55 | 152.70 | 0 |
| Feb 09 2024 | 152.69 | -0.71 | -0.46% | 153.20 | 153.62 | 151.73 | 0 |
| Feb 08 2024 | 153.40 | -0.74 | -0.48% | 154.43 | 154.70 | 153.02 | 0 |
| Feb 07 2024 | 154.14 | -0.76 | -0.49% | 154.50 | 154.82 | 154.06 | 0 |
| Feb 06 2024 | 154.90 | 0.62 | 0.40% | 154.43 | 155.16 | 154.14 | 0 |
| Feb 05 2024 | 154.29 | -1.78 | -1.14% | 155.00 | 155.09 | 154.02 | 0 |
