Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJCISOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 515.26 | 7.39 | 1.46% | 513.35 | 515.36 | 510.06 | 0 |
| May 02 2024 | 507.87 | 12.16 | 2.45% | 499.81 | 509.56 | 499.70 | 0 |
| May 01 2024 | 495.71 | 2.19 | 0.44% | 491.15 | 496.66 | 490.30 | 0 |
| Apr 30 2024 | 493.52 | -7.77 | -1.55% | 499.24 | 501.68 | 491.29 | 0 |
| Apr 29 2024 | 501.29 | 2.87 | 0.58% | 499.80 | 504.57 | 498.11 | 0 |
| Apr 26 2024 | 498.42 | -1.62 | -0.32% | 499.37 | 499.90 | 496.83 | 0 |
| Apr 25 2024 | 500.04 | -0.77 | -0.15% | 497.92 | 501.31 | 494.43 | 0 |
| Apr 24 2024 | 500.81 | 0.07 | 0.01% | 500.71 | 504.84 | 499.54 | 0 |
| Apr 23 2024 | 500.74 | 2.40 | 0.48% | 500.42 | 501.27 | 496.93 | 0 |
| Apr 22 2024 | 498.34 | 5.19 | 1.05% | 491.56 | 500.56 | 491.14 | 0 |
| Apr 19 2024 | 493.14 | 6.84 | 1.41% | 488.49 | 494.41 | 486.16 | 0 |
| Apr 18 2024 | 486.30 | -6.28 | -1.27% | 491.70 | 491.80 | 486.19 | 0 |
| Apr 17 2024 | 492.58 | 1.76 | 0.36% | 489.61 | 494.80 | 489.61 | 0 |
| Apr 16 2024 | 490.81 | -5.11 | -1.03% | 495.25 | 496.52 | 489.96 | 0 |
| Apr 15 2024 | 495.92 | -5.81 | -1.16% | 500.15 | 502.05 | 494.55 | 0 |
| Apr 12 2024 | 501.73 | 6.06 | 1.22% | 495.28 | 504.37 | 494.75 | 0 |
| Apr 11 2024 | 495.67 | -2.41 | -0.48% | 497.28 | 497.90 | 492.09 | 0 |
| Apr 10 2024 | 498.08 | -3.49 | -0.70% | 503.13 | 504.49 | 497.29 | 0 |
| Apr 09 2024 | 501.57 | -3.42 | -0.68% | 505.29 | 506.17 | 501.10 | 0 |
| Apr 08 2024 | 504.99 | -0.97 | -0.19% | 506.14 | 509.72 | 504.60 | 0 |
| Apr 05 2024 | 505.96 | 2.00 | 0.40% | 501.58 | 508.52 | 500.94 | 0 |
| Apr 04 2024 | 503.96 | -0.89 | -0.18% | 505.78 | 506.10 | 499.69 | 0 |
| Apr 03 2024 | 504.85 | 3.60 | 0.72% | 502.40 | 506.66 | 498.87 | 0 |
| Apr 02 2024 | 501.25 | -4.73 | -0.93% | 504.99 | 512.14 | 499.97 | 0 |
| Apr 01 2024 | 505.98 | -2.16 | -0.42% | 512.28 | 512.28 | 504.28 | 0 |
| Mar 28 2024 | 508.14 | -0.14 | -0.03% | 506.75 | 511.23 | 502.27 | 0 |
| Mar 27 2024 | 508.28 | -3.34 | -0.65% | 509.13 | 510.94 | 507.42 | 0 |
| Mar 26 2024 | 511.61 | -3.12 | -0.61% | 511.83 | 515.13 | 511.29 | 0 |
| Mar 25 2024 | 514.74 | 6.72 | 1.32% | 509.83 | 515.80 | 508.02 | 0 |
| Mar 22 2024 | 508.01 | -9.30 | -1.80% | 510.36 | 512.17 | 506.84 | 0 |
| Mar 21 2024 | 517.31 | 2.31 | 0.45% | 519.23 | 519.65 | 513.05 | 0 |
| Mar 20 2024 | 515.00 | 10.09 | 2.00% | 506.58 | 516.17 | 505.09 | 0 |
| Mar 19 2024 | 504.91 | -1.52 | -0.30% | 507.47 | 507.58 | 503.21 | 0 |
| Mar 18 2024 | 506.44 | -3.50 | -0.69% | 508.57 | 511.87 | 505.48 | 0 |
| Mar 15 2024 | 509.94 | 0.82 | 0.16% | 510.04 | 510.90 | 503.98 | 0 |
| Mar 14 2024 | 509.12 | -0.24 | -0.05% | 511.78 | 518.16 | 507.31 | 0 |
| Mar 13 2024 | 509.36 | 1.46 | 0.29% | 505.64 | 510.43 | 503.40 | 0 |
| Mar 12 2024 | 507.90 | 6.56 | 1.31% | 501.10 | 509.18 | 500.46 | 0 |
| Mar 11 2024 | 501.34 | -1.80 | -0.36% | 501.56 | 504.53 | 499.96 | 0 |
| Mar 08 2024 | 503.14 | 8.36 | 1.69% | 497.40 | 503.57 | 490.70 | 0 |
| Mar 07 2024 | 494.78 | 6.66 | 1.36% | 490.53 | 495.95 | 490.53 | 0 |
| Mar 06 2024 | 488.12 | 0.18 | 0.04% | 487.37 | 489.18 | 484.82 | 0 |
| Mar 05 2024 | 487.94 | -2.90 | -0.59% | 489.21 | 492.61 | 487.51 | 0 |
| Mar 04 2024 | 490.84 | 2.23 | 0.46% | 493.28 | 495.52 | 489.35 | 0 |
| Mar 01 2024 | 488.61 | 3.79 | 0.78% | 488.39 | 489.35 | 483.72 | 0 |
| Feb 29 2024 | 484.82 | -1.95 | -0.40% | 484.18 | 488.00 | 479.40 | 0 |
| Feb 28 2024 | 486.76 | 2.83 | 0.59% | 483.15 | 488.99 | 481.77 | 0 |
| Feb 27 2024 | 483.93 | -2.58 | -0.53% | 491.58 | 493.27 | 483.72 | 0 |
| Feb 26 2024 | 486.52 | 2.44 | 0.50% | 486.09 | 487.79 | 481.31 | 0 |
| Feb 23 2024 | 484.07 | -5.23 | -1.07% | 490.97 | 491.08 | 483.23 | 0 |
| Feb 22 2024 | 489.31 | -5.66 | -1.14% | 496.52 | 497.05 | 488.99 | 0 |
| Feb 21 2024 | 494.96 | -6.71 | -1.34% | 499.42 | 499.52 | 494.33 | 0 |
| Feb 20 2024 | 501.68 | 2.73 | 0.55% | 502.63 | 505.71 | 499.45 | 0 |
| Feb 16 2024 | 498.95 | 3.99 | 0.81% | 497.04 | 499.05 | 494.28 | 0 |
| Feb 15 2024 | 494.95 | -3.95 | -0.79% | 497.39 | 500.04 | 493.68 | 0 |
| Feb 14 2024 | 498.91 | -5.84 | -1.16% | 501.87 | 505.79 | 498.38 | 0 |
| Feb 13 2024 | 504.74 | -3.26 | -0.64% | 506.04 | 509.26 | 503.88 | 0 |
| Feb 12 2024 | 508.00 | 4.04 | 0.80% | 507.09 | 509.42 | 505.50 | 0 |
| Feb 09 2024 | 503.96 | -4.43 | -0.87% | 506.83 | 507.91 | 503.00 | 0 |
| Feb 08 2024 | 508.39 | 2.99 | 0.59% | 506.86 | 512.79 | 502.54 | 0 |
| Feb 07 2024 | 505.40 | -5.14 | -1.01% | 505.93 | 508.59 | 502.10 | 0 |
| Feb 06 2024 | 510.54 | 1.35 | 0.27% | 509.79 | 513.09 | 508.41 | 0 |
