DJCTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 30,856.02 | 308.62 | 1.01% | 30,547.40 | 30,972.22 | 30,547.40 | 0 |
May 02 2024 | 30,547.40 | 372.28 | 1.23% | 30,179.57 | 30,612.09 | 30,179.57 | 0 |
May 01 2024 | 30,175.12 | 62.83 | 0.21% | 30,112.29 | 30,524.52 | 30,046.14 | 0 |
Apr 30 2024 | 30,112.29 | -455.83 | -1.49% | 30,568.69 | 30,568.69 | 30,109.74 | 0 |
Apr 29 2024 | 30,568.12 | 145.35 | 0.48% | 30,422.77 | 30,597.98 | 30,419.24 | 0 |
Apr 26 2024 | 30,422.77 | -27.56 | -0.09% | 30,450.33 | 30,520.99 | 30,356.64 | 0 |
Apr 25 2024 | 30,450.33 | -69.92 | -0.23% | 30,520.25 | 30,520.25 | 30,116.73 | 0 |
Apr 24 2024 | 30,520.25 | -176.88 | -0.58% | 30,697.13 | 30,697.13 | 30,361.72 | 0 |
Apr 23 2024 | 30,697.13 | 250.66 | 0.82% | 30,446.47 | 30,744.24 | 30,446.47 | 0 |
Apr 22 2024 | 30,446.47 | 229.44 | 0.76% | 30,217.03 | 30,607.03 | 30,217.03 | 0 |
Apr 19 2024 | 30,217.03 | 240.36 | 0.80% | 29,980.96 | 30,301.22 | 29,980.96 | 0 |
Apr 18 2024 | 29,976.67 | 21.74 | 0.07% | 29,958.25 | 30,204.07 | 29,911.62 | 0 |
Apr 17 2024 | 29,954.93 | -84.43 | -0.28% | 30,039.36 | 30,111.35 | 29,826.82 | 0 |
Apr 16 2024 | 30,039.36 | -92.44 | -0.31% | 30,131.80 | 30,222.33 | 29,992.76 | 0 |
Apr 15 2024 | 30,131.80 | -204.73 | -0.67% | 30,336.53 | 30,657.25 | 30,054.02 | 0 |
Apr 12 2024 | 30,336.53 | -392.05 | -1.28% | 30,728.58 | 30,728.58 | 30,234.05 | 0 |
Apr 11 2024 | 30,728.58 | 60.43 | 0.20% | 30,668.15 | 30,842.51 | 30,519.69 | 0 |
Apr 10 2024 | 30,668.15 | -467.24 | -1.50% | 31,135.39 | 31,135.39 | 30,552.43 | 0 |
Apr 09 2024 | 31,135.39 | 43.35 | 0.14% | 31,094.24 | 31,201.21 | 30,890.16 | 0 |
Apr 08 2024 | 31,092.04 | 22.64 | 0.07% | 31,069.40 | 31,183.76 | 31,069.40 | 0 |
Apr 05 2024 | 31,069.40 | 210.02 | 0.68% | 30,859.38 | 31,159.96 | 30,844.69 | 0 |
Apr 04 2024 | 30,859.38 | -341.67 | -1.10% | 31,207.15 | 31,443.59 | 30,795.33 | 0 |
Apr 03 2024 | 31,201.05 | 18.48 | 0.06% | 31,183.89 | 31,328.12 | 31,121.32 | 0 |
Apr 02 2024 | 31,182.57 | -290.44 | -0.92% | 31,473.01 | 31,473.01 | 31,094.88 | 0 |
Apr 01 2024 | 31,473.01 | -240.67 | -0.76% | 31,713.68 | 31,713.68 | 31,422.08 | 0 |
Mar 28 2024 | 31,713.68 | 146.21 | 0.46% | 31,567.47 | 31,767.70 | 31,567.47 | 0 |
Mar 27 2024 | 31,567.47 | 423.15 | 1.36% | 31,146.84 | 31,573.01 | 31,146.84 | 0 |
Mar 26 2024 | 31,144.32 | -74.32 | -0.24% | 31,218.64 | 31,303.60 | 31,142.87 | 0 |
Mar 25 2024 | 31,218.64 | -133.97 | -0.43% | 31,352.61 | 31,352.61 | 31,191.16 | 0 |
Mar 22 2024 | 31,352.61 | -147.11 | -0.47% | 31,499.72 | 31,636.95 | 31,348.66 | 0 |
Mar 21 2024 | 31,499.72 | 230.70 | 0.74% | 31,269.02 | 31,572.57 | 31,269.02 | 0 |
Mar 20 2024 | 31,269.02 | 346.91 | 1.12% | 30,924.11 | 31,279.61 | 30,821.75 | 0 |
Mar 19 2024 | 30,922.11 | 247.70 | 0.81% | 30,674.41 | 30,934.16 | 30,663.58 | 0 |
Mar 18 2024 | 30,674.41 | 5.34 | 0.02% | 30,669.07 | 30,796.98 | 30,653.33 | 0 |
Mar 15 2024 | 30,669.07 | -156.41 | -0.51% | 30,825.48 | 30,845.76 | 30,607.95 | 0 |
Mar 14 2024 | 30,825.48 | -206.33 | -0.66% | 31,038.28 | 31,088.42 | 30,646.02 | 0 |
Mar 13 2024 | 31,031.81 | 0.87 | 0.00% | 31,032.23 | 31,166.95 | 30,959.94 | 0 |
Mar 12 2024 | 31,030.94 | 134.74 | 0.44% | 30,896.20 | 31,100.31 | 30,823.83 | 0 |
Mar 11 2024 | 30,896.20 | 91.97 | 0.30% | 30,804.23 | 30,908.86 | 30,666.78 | 0 |
Mar 08 2024 | 30,804.23 | -83.90 | -0.27% | 30,898.23 | 31,011.52 | 30,800.90 | 0 |
Mar 07 2024 | 30,888.13 | 178.51 | 0.58% | 30,714.77 | 30,961.64 | 30,714.77 | 0 |
Mar 06 2024 | 30,709.62 | 97.60 | 0.32% | 30,619.26 | 30,875.17 | 30,619.26 | 0 |
Mar 05 2024 | 30,612.02 | -305.10 | -0.99% | 30,919.37 | 30,919.37 | 30,510.46 | 0 |
Mar 04 2024 | 30,917.12 | -15.93 | -0.05% | 30,933.05 | 30,998.41 | 30,853.21 | 0 |
Mar 01 2024 | 30,933.05 | 11.75 | 0.04% | 30,923.72 | 30,946.55 | 30,724.80 | 0 |
Feb 29 2024 | 30,921.30 | 107.47 | 0.35% | 30,826.78 | 30,964.72 | 30,780.77 | 0 |
Feb 28 2024 | 30,813.83 | -48.38 | -0.16% | 30,877.86 | 30,877.86 | 30,691.49 | 0 |
Feb 27 2024 | 30,862.21 | -34.84 | -0.11% | 30,897.05 | 30,926.04 | 30,802.70 | 0 |
Feb 26 2024 | 30,897.05 | -134.12 | -0.43% | 31,032.82 | 31,060.63 | 30,876.46 | 0 |
Feb 23 2024 | 31,031.17 | 98.18 | 0.32% | 30,935.93 | 31,155.45 | 30,935.93 | 0 |
Feb 22 2024 | 30,932.99 | 320.06 | 1.05% | 30,612.93 | 30,981.84 | 30,612.93 | 0 |
Feb 21 2024 | 30,612.93 | 132.48 | 0.43% | 30,480.45 | 30,618.91 | 30,383.70 | 0 |
Feb 20 2024 | 30,480.45 | -126.89 | -0.41% | 30,607.34 | 30,607.34 | 30,424.67 | 0 |
Feb 16 2024 | 30,607.34 | -213.90 | -0.69% | 30,835.80 | 30,835.80 | 30,581.41 | 0 |
Feb 15 2024 | 30,821.24 | 289.12 | 0.95% | 30,552.95 | 30,830.57 | 30,552.95 | 0 |
Feb 14 2024 | 30,532.12 | 113.04 | 0.37% | 30,421.52 | 30,551.87 | 30,373.20 | 0 |
Feb 13 2024 | 30,419.08 | -539.75 | -1.74% | 30,961.52 | 30,961.52 | 30,223.37 | 0 |
Feb 12 2024 | 30,958.83 | 99.26 | 0.32% | 30,859.57 | 31,045.53 | 30,829.46 | 0 |
Feb 09 2024 | 30,859.57 | 24.87 | 0.08% | 30,836.55 | 30,880.51 | 30,721.39 | 0 |
Feb 08 2024 | 30,834.70 | 47.34 | 0.15% | 30,798.69 | 30,848.93 | 30,628.61 | 0 |
Feb 07 2024 | 30,787.36 | 113.73 | 0.37% | 30,676.96 | 30,871.63 | 30,676.96 | 0 |
Feb 06 2024 | 30,673.63 | 248.52 | 0.82% | 30,426.85 | 30,693.19 | 30,407.36 | 0 |
Feb 05 2024 | 30,425.11 | -254.31 | -0.83% | 30,679.42 | 30,679.42 | 30,312.57 | 0 |