Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 784.96 | 5.92 | 0.76% | 785.71 | 787.88 | 778.38 | 0 |
| May 03 2024 | 779.04 | -8.74 | -1.11% | 790.70 | 792.86 | 778.38 | 0 |
| May 02 2024 | 787.78 | 2.07 | 0.26% | 789.29 | 793.42 | 780.64 | 0 |
| May 01 2024 | 785.71 | -23.97 | -2.96% | 802.63 | 807.05 | 782.89 | 0 |
| Apr 30 2024 | 809.68 | -10.24 | -1.25% | 820.77 | 825.00 | 803.10 | 0 |
| Apr 29 2024 | 819.92 | -7.99 | -0.96% | 822.09 | 829.14 | 817.20 | 0 |
| Apr 26 2024 | 827.91 | 1.79 | 0.22% | 829.32 | 832.99 | 823.68 | 0 |
| Apr 25 2024 | 826.13 | 7.71 | 0.94% | 819.27 | 826.50 | 810.53 | 0 |
| Apr 24 2024 | 818.42 | -3.20 | -0.39% | 822.09 | 824.15 | 814.57 | 0 |
| Apr 23 2024 | 821.62 | 11.94 | 1.47% | 811.56 | 821.80 | 800.38 | 0 |
| Apr 22 2024 | 809.68 | -3.38 | -0.42% | 800.09 | 811.56 | 799.34 | 0 |
| Apr 19 2024 | 813.06 | 0.00 | 0.00% | 821.33 | 822.09 | 803.76 | 0 |
| Apr 18 2024 | 813.06 | -1.41 | -0.17% | 811.09 | 818.33 | 804.04 | 0 |
| Apr 17 2024 | 814.47 | -25.09 | -2.99% | 835.15 | 837.50 | 812.88 | 0 |
| Apr 16 2024 | 839.57 | -1.32 | -0.16% | 842.48 | 842.48 | 833.18 | 0 |
| Apr 15 2024 | 840.88 | 2.07 | 0.25% | 836.18 | 841.35 | 826.41 | 0 |
| Apr 12 2024 | 838.82 | 2.16 | 0.26% | 842.01 | 856.86 | 838.63 | 0 |
| Apr 11 2024 | 836.65 | -5.85 | -0.69% | 843.14 | 845.49 | 831.95 | 0 |
| Apr 10 2024 | 842.50 | 6.92 | 0.83% | 837.59 | 844.62 | 828.53 | 0 |
| Apr 09 2024 | 835.58 | -11.33 | -1.34% | 844.42 | 848.82 | 833.93 | 0 |
| Apr 08 2024 | 846.92 | -6.37 | -0.75% | 840.43 | 852.41 | 837.26 | 0 |
| Apr 05 2024 | 853.29 | 0.85 | 0.10% | 852.61 | 861.79 | 849.57 | 0 |
| Apr 04 2024 | 852.44 | 12.31 | 1.47% | 839.57 | 857.80 | 833.93 | 0 |
| Apr 03 2024 | 840.13 | 3.67 | 0.44% | 837.50 | 845.68 | 833.36 | 0 |
| Apr 02 2024 | 836.47 | 14.00 | 1.70% | 830.64 | 837.12 | 826.41 | 0 |
| Apr 01 2024 | 822.46 | 6.11 | 0.75% | 819.27 | 826.79 | 812.03 | 0 |
| Mar 28 2024 | 816.35 | 12.12 | 1.51% | 805.64 | 818.05 | 803.57 | 0 |
| Mar 27 2024 | 804.23 | 0.66 | 0.08% | 796.80 | 804.23 | 794.92 | 0 |
| Mar 26 2024 | 803.57 | -6.02 | -0.74% | 807.71 | 811.47 | 803.01 | 0 |
| Mar 25 2024 | 809.59 | 11.94 | 1.50% | 800.75 | 813.06 | 798.31 | 0 |
| Mar 22 2024 | 797.65 | -2.54 | -0.32% | 795.77 | 804.14 | 795.68 | 0 |
| Mar 21 2024 | 800.19 | -2.54 | -0.32% | 806.20 | 808.18 | 794.64 | 0 |
| Mar 20 2024 | 802.73 | -11.75 | -1.44% | 811.65 | 812.22 | 798.87 | 0 |
| Mar 19 2024 | 814.47 | 3.95 | 0.49% | 809.96 | 816.82 | 806.49 | 0 |
| Mar 18 2024 | 810.53 | 14.38 | 1.81% | 800.66 | 810.81 | 798.21 | 0 |
| Mar 15 2024 | 796.15 | 0.66 | 0.08% | 794.83 | 798.12 | 789.76 | 0 |
| Mar 14 2024 | 795.49 | 10.34 | 1.32% | 784.77 | 798.31 | 784.49 | 0 |
| Mar 13 2024 | 785.15 | 18.21 | 2.37% | 768.14 | 785.34 | 766.54 | 0 |
| Mar 12 2024 | 766.94 | -4.45 | -0.58% | 772.26 | 776.03 | 764.32 | 0 |
| Mar 11 2024 | 771.39 | 2.67 | 0.35% | 766.35 | 774.36 | 759.53 | 0 |
| Mar 08 2024 | 768.72 | -8.83 | -1.14% | 782.89 | 785.19 | 765.79 | 0 |
| Mar 07 2024 | 777.56 | -1.20 | -0.15% | 776.24 | 783.10 | 770.19 | 0 |
| Mar 06 2024 | 778.76 | 7.71 | 1.00% | 774.72 | 789.85 | 774.25 | 0 |
| Mar 05 2024 | 771.05 | -7.71 | -0.99% | 775.28 | 781.30 | 768.23 | 0 |
| Mar 04 2024 | 778.76 | -6.49 | -0.83% | 788.25 | 790.13 | 776.13 | 0 |
| Mar 01 2024 | 785.24 | 17.01 | 2.21% | 770.58 | 792.67 | 768.99 | 0 |
| Feb 29 2024 | 768.23 | -2.44 | -0.32% | 768.70 | 778.38 | 766.07 | 0 |
| Feb 28 2024 | 770.68 | -5.26 | -0.68% | 770.86 | 781.11 | 766.64 | 0 |
| Feb 27 2024 | 775.94 | 7.05 | 0.92% | 768.99 | 777.63 | 763.72 | 0 |
| Feb 26 2024 | 768.89 | 8.18 | 1.07% | 754.89 | 771.99 | 754.42 | 0 |
| Feb 23 2024 | 760.71 | -15.98 | -2.06% | 772.46 | 772.56 | 757.89 | 0 |
| Feb 22 2024 | 776.69 | 4.61 | 0.60% | 774.62 | 779.14 | 765.13 | 0 |
| Feb 21 2024 | 772.09 | 3.85 | 0.50% | 762.97 | 772.65 | 760.15 | 0 |
| Feb 20 2024 | 768.23 | -8.55 | -1.10% | 776.60 | 776.69 | 764.10 | 0 |
| Feb 16 2024 | 776.79 | 4.14 | 0.54% | 771.05 | 778.57 | 763.44 | 0 |
| Feb 15 2024 | 772.65 | 12.12 | 1.59% | 756.20 | 775.75 | 753.48 | 0 |
| Feb 14 2024 | 760.53 | -10.06 | -1.31% | 773.03 | 779.32 | 760.34 | 0 |
| Feb 13 2024 | 770.58 | 3.93 | 0.51% | 767.95 | 775.75 | 765.60 | 0 |
| Feb 12 2024 | 766.65 | -0.62 | -0.08% | 761.17 | 768.53 | 755.85 | 0 |
| Feb 09 2024 | 767.27 | 0.17 | 0.02% | 765.06 | 771.11 | 760.02 | 0 |
| Feb 08 2024 | 767.11 | 23.42 | 3.15% | 745.53 | 767.24 | 741.54 | 0 |
| Feb 07 2024 | 743.68 | 3.18 | 0.43% | 739.04 | 746.26 | 738.70 | 0 |
