DJIBSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 2,826.69 | 13.43 | 0.48% | 2,815.57 | 2,830.22 | 2,791.48 | 0 |
Apr 24 2024 | 2,813.26 | 6.38 | 0.23% | 2,814.51 | 2,816.71 | 2,802.98 | 0 |
Apr 23 2024 | 2,806.88 | -4.47 | -0.16% | 2,809.56 | 2,812.19 | 2,791.75 | 0 |
Apr 22 2024 | 2,811.35 | -5.85 | -0.21% | 2,823.66 | 2,823.73 | 2,794.85 | 0 |
Apr 19 2024 | 2,817.20 | -8.47 | -0.30% | 2,810.81 | 2,826.45 | 2,809.27 | 0 |
Apr 18 2024 | 2,825.67 | 7.36 | 0.26% | 2,830.46 | 2,838.12 | 2,819.48 | 0 |
Apr 17 2024 | 2,818.31 | 17.39 | 0.62% | 2,806.78 | 2,833.26 | 2,804.27 | 0 |
Apr 16 2024 | 2,800.92 | -42.77 | -1.50% | 2,815.38 | 2,817.94 | 2,788.72 | 0 |
Apr 15 2024 | 2,843.69 | -12.57 | -0.44% | 2,857.52 | 2,871.67 | 2,840.23 | 0 |
Apr 12 2024 | 2,856.26 | -31.86 | -1.10% | 2,888.68 | 2,892.92 | 2,849.94 | 0 |
Apr 11 2024 | 2,888.12 | 7.59 | 0.26% | 2,888.71 | 2,894.13 | 2,870.49 | 0 |
Apr 10 2024 | 2,880.53 | -29.26 | -1.01% | 2,920.48 | 2,921.60 | 2,870.62 | 0 |
Apr 09 2024 | 2,909.79 | 26.15 | 0.91% | 2,900.66 | 2,922.77 | 2,897.16 | 0 |
Apr 08 2024 | 2,883.64 | 14.79 | 0.52% | 2,874.64 | 2,890.44 | 2,873.99 | 0 |
Apr 05 2024 | 2,868.85 | 1.00 | 0.03% | 2,852.71 | 2,870.74 | 2,845.79 | 0 |
Apr 04 2024 | 2,867.85 | -2.33 | -0.08% | 2,881.33 | 2,891.47 | 2,864.17 | 0 |
Apr 03 2024 | 2,870.18 | 20.92 | 0.73% | 2,844.23 | 2,871.38 | 2,843.80 | 0 |
Apr 02 2024 | 2,849.26 | 15.28 | 0.54% | 2,848.13 | 2,855.91 | 2,841.94 | 0 |
Apr 01 2024 | 2,833.98 | -0.29 | -0.01% | 2,833.86 | 2,844.24 | 2,829.08 | 0 |
Mar 28 2024 | 2,834.27 | 8.72 | 0.31% | 2,823.43 | 2,837.55 | 2,820.06 | 0 |
Mar 27 2024 | 2,825.55 | 23.99 | 0.86% | 2,800.80 | 2,825.63 | 2,797.27 | 0 |
Mar 26 2024 | 2,801.56 | -7.76 | -0.28% | 2,809.10 | 2,812.79 | 2,801.09 | 0 |
Mar 25 2024 | 2,809.32 | 0.37 | 0.01% | 2,808.76 | 2,822.19 | 2,807.62 | 0 |
Mar 22 2024 | 2,808.95 | -19.26 | -0.68% | 2,818.32 | 2,819.11 | 2,808.04 | 0 |
Mar 21 2024 | 2,828.21 | 13.80 | 0.49% | 2,830.12 | 2,837.48 | 2,826.12 | 0 |
Mar 20 2024 | 2,814.41 | 28.60 | 1.03% | 2,785.30 | 2,819.55 | 2,780.96 | 0 |
Mar 19 2024 | 2,785.81 | -2.56 | -0.09% | 2,791.79 | 2,792.05 | 2,780.81 | 0 |
Mar 18 2024 | 2,788.37 | 4.57 | 0.16% | 2,790.25 | 2,798.56 | 2,787.60 | 0 |
Mar 15 2024 | 2,783.80 | -4.20 | -0.15% | 2,779.18 | 2,787.79 | 2,774.93 | 0 |
Mar 14 2024 | 2,788.00 | -13.27 | -0.47% | 2,807.60 | 2,809.12 | 2,782.17 | 0 |
Mar 13 2024 | 2,801.27 | 16.83 | 0.60% | 2,777.47 | 2,809.13 | 2,774.41 | 0 |
Mar 12 2024 | 2,784.44 | -4.48 | -0.16% | 2,788.23 | 2,797.80 | 2,772.88 | 0 |
Mar 11 2024 | 2,788.92 | -6.19 | -0.22% | 2,780.28 | 2,793.15 | 2,771.82 | 0 |
Mar 08 2024 | 2,795.11 | -0.74 | -0.03% | 2,798.56 | 2,810.87 | 2,794.55 | 0 |
Mar 07 2024 | 2,795.85 | 30.74 | 1.11% | 2,766.69 | 2,801.80 | 2,766.20 | 0 |
Mar 06 2024 | 2,765.11 | 25.77 | 0.94% | 2,743.33 | 2,772.41 | 2,742.67 | 0 |
Mar 05 2024 | 2,739.34 | -9.41 | -0.34% | 2,744.47 | 2,752.73 | 2,735.39 | 0 |
Mar 04 2024 | 2,748.75 | 4.52 | 0.16% | 2,742.24 | 2,750.78 | 2,736.38 | 0 |
Mar 01 2024 | 2,744.23 | 28.90 | 1.06% | 2,728.30 | 2,747.19 | 2,725.42 | 0 |
Feb 29 2024 | 2,715.33 | 11.39 | 0.42% | 2,710.50 | 2,725.84 | 2,706.09 | 0 |
Feb 28 2024 | 2,703.94 | -15.75 | -0.58% | 2,705.63 | 2,707.45 | 2,695.59 | 0 |
Feb 27 2024 | 2,719.69 | 9.43 | 0.35% | 2,715.53 | 2,722.16 | 2,712.54 | 0 |
Feb 26 2024 | 2,710.26 | -17.88 | -0.66% | 2,723.46 | 2,723.81 | 2,706.73 | 0 |
Feb 23 2024 | 2,728.14 | 12.49 | 0.46% | 2,718.48 | 2,730.53 | 2,716.41 | 0 |
Feb 22 2024 | 2,715.65 | 11.02 | 0.41% | 2,722.87 | 2,722.88 | 2,709.20 | 0 |
Feb 21 2024 | 2,704.63 | -6.91 | -0.25% | 2,700.75 | 2,704.92 | 2,694.77 | 0 |
Feb 20 2024 | 2,711.54 | 0.38 | 0.01% | 2,707.28 | 2,721.96 | 2,706.88 | 0 |
Feb 16 2024 | 2,711.16 | 25.56 | 0.95% | 2,699.84 | 2,722.11 | 2,697.75 | 0 |
Feb 15 2024 | 2,685.60 | 40.85 | 1.54% | 2,654.13 | 2,688.89 | 2,652.45 | 0 |
Feb 14 2024 | 2,644.75 | 8.59 | 0.33% | 2,631.03 | 2,645.86 | 2,629.17 | 0 |
Feb 13 2024 | 2,636.16 | -34.90 | -1.31% | 2,674.18 | 2,677.42 | 2,628.91 | 0 |
Feb 12 2024 | 2,671.06 | 11.87 | 0.45% | 2,661.83 | 2,675.85 | 2,658.20 | 0 |
Feb 09 2024 | 2,659.19 | -4.09 | -0.15% | 2,660.81 | 2,664.99 | 2,651.03 | 0 |
Feb 08 2024 | 2,663.28 | -16.26 | -0.61% | 2,679.90 | 2,683.48 | 2,658.57 | 0 |
Feb 07 2024 | 2,679.54 | 11.78 | 0.44% | 2,675.04 | 2,685.40 | 2,674.84 | 0 |
Feb 06 2024 | 2,667.76 | 27.76 | 1.05% | 2,643.43 | 2,670.73 | 2,636.15 | 0 |
Feb 05 2024 | 2,640.00 | -54.73 | -2.03% | 2,681.97 | 2,681.98 | 2,632.47 | 0 |
Feb 02 2024 | 2,694.73 | -28.59 | -1.05% | 2,732.75 | 2,734.59 | 2,686.37 | 0 |
Feb 01 2024 | 2,723.32 | 21.57 | 0.80% | 2,689.14 | 2,723.68 | 2,686.50 | 0 |
Jan 31 2024 | 2,701.75 | -9.44 | -0.35% | 2,713.41 | 2,728.09 | 2,698.96 | 0 |
Jan 30 2024 | 2,711.19 | 0.25 | 0.01% | 2,713.20 | 2,715.47 | 2,698.38 | 0 |
Jan 29 2024 | 2,710.94 | 10.87 | 0.40% | 2,700.73 | 2,711.55 | 2,691.69 | 0 |