DJCOS50N Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 6,804.29 | -61.77 | -0.90% | 6,863.74 | 6,865.50 | 6,795.66 | 0 |
Jun 13 2024 | 6,866.06 | 44.34 | 0.65% | 6,873.86 | 6,898.64 | 6,859.54 | 0 |
Jun 12 2024 | 6,821.72 | -26.72 | -0.39% | 6,792.70 | 6,831.28 | 6,791.80 | 0 |
Jun 11 2024 | 6,848.44 | -76.58 | -1.11% | 6,882.93 | 6,895.16 | 6,840.77 | 0 |
Jun 10 2024 | 6,925.02 | 24.89 | 0.36% | 6,899.63 | 6,931.97 | 6,886.05 | 0 |
Jun 07 2024 | 6,900.13 | -56.09 | -0.81% | 6,922.38 | 6,929.95 | 6,893.73 | 0 |
Jun 06 2024 | 6,956.22 | 3.42 | 0.05% | 6,948.93 | 6,958.29 | 6,931.21 | 0 |
Jun 05 2024 | 6,952.80 | 22.49 | 0.32% | 6,931.53 | 6,954.08 | 6,913.04 | 0 |
Jun 04 2024 | 6,930.31 | 24.22 | 0.35% | 6,930.77 | 6,949.37 | 6,913.56 | 0 |
Jun 03 2024 | 6,906.09 | 78.78 | 1.15% | 6,920.81 | 6,948.42 | 6,882.10 | 0 |
May 31 2024 | 6,827.31 | -108.67 | -1.57% | 6,913.97 | 6,913.97 | 6,808.56 | 0 |
May 30 2024 | 6,935.98 | -42.91 | -0.61% | 6,908.91 | 6,946.31 | 6,898.36 | 0 |
May 29 2024 | 6,978.89 | -114.77 | -1.62% | 7,008.82 | 7,009.65 | 6,947.34 | 0 |
May 28 2024 | 7,093.66 | 11.56 | 0.16% | 7,126.82 | 7,145.01 | 7,079.15 | 0 |
May 24 2024 | 7,082.10 | -67.87 | -0.95% | 7,070.10 | 7,117.61 | 7,067.57 | 0 |
May 23 2024 | 7,149.97 | -103.79 | -1.43% | 7,199.01 | 7,206.88 | 7,142.23 | 0 |
May 22 2024 | 7,253.76 | -35.30 | -0.48% | 7,291.36 | 7,318.55 | 7,252.77 | 0 |
May 21 2024 | 7,289.06 | -153.48 | -2.06% | 7,365.70 | 7,367.70 | 7,276.89 | 0 |
May 20 2024 | 7,442.54 | 0.43 | 0.01% | 7,448.54 | 7,471.99 | 7,424.70 | 0 |
May 17 2024 | 7,442.11 | 60.13 | 0.81% | 7,413.37 | 7,482.36 | 7,402.25 | 0 |
May 16 2024 | 7,381.98 | 225.73 | 3.15% | 7,288.30 | 7,389.59 | 7,280.57 | 0 |
May 15 2024 | 7,156.25 | 22.15 | 0.31% | 7,136.46 | 7,165.99 | 7,123.32 | 0 |
May 14 2024 | 7,134.10 | -68.98 | -0.96% | 7,195.17 | 7,198.09 | 7,104.15 | 0 |
May 13 2024 | 7,203.08 | 122.94 | 1.74% | 7,104.90 | 7,220.29 | 7,101.98 | 0 |
May 10 2024 | 7,080.14 | 103.44 | 1.48% | 7,088.53 | 7,120.47 | 7,073.24 | 0 |
May 09 2024 | 6,976.70 | 98.79 | 1.44% | 6,949.01 | 7,011.07 | 6,945.61 | 0 |
May 08 2024 | 6,877.91 | -43.05 | -0.62% | 6,890.00 | 6,894.96 | 6,845.22 | 0 |
May 07 2024 | 6,920.96 | -82.63 | -1.18% | 6,984.32 | 6,984.71 | 6,910.32 | 0 |
May 06 2024 | 7,003.59 | 14.01 | 0.20% | 7,008.03 | 7,041.57 | 6,987.13 | 0 |
May 03 2024 | 6,989.58 | 102.64 | 1.49% | 6,939.23 | 6,989.94 | 6,933.13 | 0 |
May 02 2024 | 6,886.94 | 295.07 | 4.48% | 6,697.67 | 6,911.92 | 6,694.29 | 0 |
May 01 2024 | 6,591.87 | 15.36 | 0.23% | 6,575.82 | 6,622.85 | 6,569.57 | 0 |
Apr 30 2024 | 6,576.51 | -76.10 | -1.14% | 6,645.41 | 6,650.82 | 6,572.28 | 0 |
Apr 29 2024 | 6,652.61 | 33.30 | 0.50% | 6,638.69 | 6,664.42 | 6,622.84 | 0 |
Apr 26 2024 | 6,619.31 | 141.97 | 2.19% | 6,558.00 | 6,642.57 | 6,552.81 | 0 |
Apr 25 2024 | 6,477.34 | 15.63 | 0.24% | 6,465.14 | 6,480.13 | 6,444.11 | 0 |
Apr 24 2024 | 6,461.71 | 118.43 | 1.87% | 6,432.37 | 6,480.43 | 6,427.17 | 0 |
Apr 23 2024 | 6,343.28 | 132.82 | 2.14% | 6,292.74 | 6,347.77 | 6,287.54 | 0 |
Apr 22 2024 | 6,210.46 | 149.33 | 2.46% | 6,132.13 | 6,214.52 | 6,124.34 | 0 |
Apr 19 2024 | 6,061.13 | -46.14 | -0.76% | 6,083.59 | 6,086.40 | 6,037.13 | 0 |
Apr 18 2024 | 6,107.27 | 73.72 | 1.22% | 6,095.10 | 6,131.95 | 6,088.66 | 0 |
Apr 17 2024 | 6,033.55 | -8.09 | -0.13% | 6,045.24 | 6,061.26 | 6,028.78 | 0 |
Apr 16 2024 | 6,041.64 | -88.11 | -1.44% | 6,071.12 | 6,077.00 | 6,028.26 | 0 |
Apr 15 2024 | 6,129.75 | -27.74 | -0.45% | 6,152.23 | 6,171.49 | 6,116.71 | 0 |
Apr 12 2024 | 6,157.49 | -183.31 | -2.89% | 6,283.45 | 6,285.65 | 6,157.37 | 0 |
Apr 11 2024 | 6,340.80 | 0.85 | 0.01% | 6,340.51 | 6,355.31 | 6,327.11 | 0 |
Apr 10 2024 | 6,339.95 | 62.65 | 1.00% | 6,341.86 | 6,372.27 | 6,323.73 | 0 |
Apr 09 2024 | 6,277.30 | 66.95 | 1.08% | 6,233.41 | 6,277.50 | 6,226.60 | 0 |
Apr 08 2024 | 6,210.35 | 0.89 | 0.01% | 6,209.81 | 6,219.49 | 6,196.89 | 0 |
Apr 05 2024 | 6,209.46 | -14.56 | -0.23% | 6,221.74 | 6,224.44 | 6,201.96 | 0 |
Apr 04 2024 | 6,224.02 | -27.89 | -0.45% | 6,258.61 | 6,272.39 | 6,223.53 | 0 |
Apr 03 2024 | 6,251.91 | -50.04 | -0.79% | 6,250.70 | 6,259.57 | 6,228.64 | 0 |
Apr 02 2024 | 6,301.95 | 102.98 | 1.66% | 6,302.29 | 6,313.70 | 6,282.66 | 0 |
Apr 01 2024 | 6,198.97 | 38.70 | 0.63% | 6,160.70 | 6,219.49 | 6,160.70 | 0 |
Mar 28 2024 | 6,160.27 | 43.01 | 0.70% | 6,156.94 | 6,185.07 | 6,152.43 | 0 |
Mar 27 2024 | 6,117.26 | -58.25 | -0.94% | 6,135.77 | 6,140.20 | 6,096.87 | 0 |
Mar 26 2024 | 6,175.51 | 51.98 | 0.85% | 6,193.28 | 6,193.28 | 6,156.61 | 0 |
Mar 25 2024 | 6,123.53 | -8.61 | -0.14% | 6,142.14 | 6,153.19 | 6,106.28 | 0 |
Mar 22 2024 | 6,132.14 | -115.79 | -1.85% | 6,179.95 | 6,180.97 | 6,119.40 | 0 |
Mar 21 2024 | 6,247.93 | -7.34 | -0.12% | 6,327.80 | 6,330.29 | 6,246.10 | 0 |
Mar 20 2024 | 6,255.27 | 53.19 | 0.86% | 6,220.01 | 6,316.63 | 6,210.28 | 0 |
Mar 19 2024 | 6,202.08 | -68.24 | -1.09% | 6,228.01 | 6,229.61 | 6,173.90 | 0 |