DJIHCR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 8,059.94 | -39.96 | -0.49% | 8,107.53 | 8,119.68 | 8,018.96 | 0 |
Apr 24 2024 | 8,099.90 | -28.77 | -0.35% | 8,130.53 | 8,145.24 | 8,078.81 | 0 |
Apr 23 2024 | 8,128.67 | 126.75 | 1.58% | 8,031.41 | 8,141.59 | 8,030.04 | 0 |
Apr 22 2024 | 8,001.92 | 81.89 | 1.03% | 7,946.35 | 8,041.38 | 7,937.24 | 0 |
Apr 19 2024 | 7,920.03 | 2.03 | 0.03% | 7,902.70 | 7,940.32 | 7,897.26 | 0 |
Apr 18 2024 | 7,918.00 | -34.16 | -0.43% | 7,959.05 | 7,962.62 | 7,901.53 | 0 |
Apr 17 2024 | 7,952.16 | -24.59 | -0.31% | 7,971.84 | 8,003.49 | 7,935.50 | 0 |
Apr 16 2024 | 7,976.75 | -65.44 | -0.81% | 8,013.40 | 8,017.34 | 7,957.63 | 0 |
Apr 15 2024 | 8,042.19 | -37.95 | -0.47% | 8,070.72 | 8,136.47 | 8,032.37 | 0 |
Apr 12 2024 | 8,080.14 | -93.11 | -1.14% | 8,175.56 | 8,188.55 | 8,063.47 | 0 |
Apr 11 2024 | 8,173.25 | -14.16 | -0.17% | 8,185.17 | 8,222.32 | 8,142.82 | 0 |
Apr 10 2024 | 8,187.41 | -83.65 | -1.01% | 8,270.18 | 8,272.31 | 8,161.43 | 0 |
Apr 09 2024 | 8,271.06 | 22.06 | 0.27% | 8,249.46 | 8,277.54 | 8,229.23 | 0 |
Apr 08 2024 | 8,249.00 | -11.00 | -0.13% | 8,262.94 | 8,272.25 | 8,241.19 | 0 |
Apr 05 2024 | 8,260.00 | 23.35 | 0.28% | 8,200.76 | 8,274.42 | 8,178.78 | 0 |
Apr 04 2024 | 8,236.65 | -77.13 | -0.93% | 8,316.02 | 8,367.09 | 8,233.90 | 0 |
Apr 03 2024 | 8,313.78 | 2.26 | 0.03% | 8,305.84 | 8,351.24 | 8,296.24 | 0 |
Apr 02 2024 | 8,311.52 | -83.56 | -1.00% | 8,380.40 | 8,390.76 | 8,278.32 | 0 |
Apr 01 2024 | 8,395.08 | -63.09 | -0.75% | 8,456.98 | 8,457.38 | 8,367.00 | 0 |
Mar 28 2024 | 8,458.17 | -2.36 | -0.03% | 8,447.83 | 8,482.92 | 8,446.09 | 0 |
Mar 27 2024 | 8,460.53 | 88.95 | 1.06% | 8,372.90 | 8,461.88 | 8,371.98 | 0 |
Mar 26 2024 | 8,371.58 | 13.64 | 0.16% | 8,360.97 | 8,380.94 | 8,352.28 | 0 |
Mar 25 2024 | 8,357.94 | -5.65 | -0.07% | 8,362.10 | 8,387.00 | 8,351.41 | 0 |
Mar 22 2024 | 8,363.59 | -19.81 | -0.24% | 8,373.58 | 8,392.37 | 8,349.11 | 0 |
Mar 21 2024 | 8,383.40 | 8.95 | 0.11% | 8,387.22 | 8,404.30 | 8,364.49 | 0 |
Mar 20 2024 | 8,374.45 | -3.36 | -0.04% | 8,376.60 | 8,382.13 | 8,326.80 | 0 |
Mar 19 2024 | 8,377.81 | 7.38 | 0.09% | 8,358.58 | 8,381.09 | 8,325.79 | 0 |
Mar 18 2024 | 8,370.43 | 9.09 | 0.11% | 8,372.34 | 8,399.87 | 8,363.42 | 0 |
Mar 15 2024 | 8,361.34 | -59.16 | -0.70% | 8,416.22 | 8,416.99 | 8,346.11 | 0 |
Mar 14 2024 | 8,420.50 | -45.58 | -0.54% | 8,464.34 | 8,471.42 | 8,389.99 | 0 |
Mar 13 2024 | 8,466.08 | -37.49 | -0.44% | 8,493.15 | 8,518.09 | 8,447.06 | 0 |
Mar 12 2024 | 8,503.57 | 44.28 | 0.52% | 8,460.05 | 8,511.42 | 8,439.98 | 0 |
Mar 11 2024 | 8,459.29 | -20.44 | -0.24% | 8,480.93 | 8,497.41 | 8,421.38 | 0 |
Mar 08 2024 | 8,479.73 | -11.27 | -0.13% | 8,492.40 | 8,521.33 | 8,474.37 | 0 |
Mar 07 2024 | 8,491.00 | 81.50 | 0.97% | 8,403.83 | 8,503.51 | 8,402.23 | 0 |
Mar 06 2024 | 8,409.50 | 56.01 | 0.67% | 8,355.10 | 8,437.98 | 8,349.20 | 0 |
Mar 05 2024 | 8,353.49 | -47.66 | -0.57% | 8,401.10 | 8,412.66 | 8,338.11 | 0 |
Mar 04 2024 | 8,401.15 | 15.90 | 0.19% | 8,401.87 | 8,410.16 | 8,378.99 | 0 |
Mar 01 2024 | 8,385.25 | 103.80 | 1.25% | 8,284.27 | 8,390.69 | 8,279.81 | 0 |
Feb 29 2024 | 8,281.45 | -64.31 | -0.77% | 8,351.61 | 8,355.81 | 8,280.70 | 0 |
Feb 28 2024 | 8,345.76 | -24.52 | -0.29% | 8,365.27 | 8,369.06 | 8,329.13 | 0 |
Feb 27 2024 | 8,370.28 | 4.75 | 0.06% | 8,369.51 | 8,378.42 | 8,324.44 | 0 |
Feb 26 2024 | 8,365.53 | -18.31 | -0.22% | 8,396.62 | 8,406.03 | 8,355.10 | 0 |
Feb 23 2024 | 8,383.84 | 35.66 | 0.43% | 8,352.27 | 8,402.19 | 8,349.24 | 0 |
Feb 22 2024 | 8,348.18 | 96.00 | 1.16% | 8,277.85 | 8,358.41 | 8,261.88 | 0 |
Feb 21 2024 | 8,252.18 | 1.17 | 0.01% | 8,239.75 | 8,254.13 | 8,196.38 | 0 |
Feb 20 2024 | 8,251.01 | -10.85 | -0.13% | 8,275.94 | 8,305.35 | 8,239.45 | 0 |
Feb 16 2024 | 8,261.86 | 46.10 | 0.56% | 8,225.16 | 8,305.81 | 8,216.99 | 0 |
Feb 15 2024 | 8,215.76 | 53.54 | 0.66% | 8,167.90 | 8,228.23 | 8,162.98 | 0 |
Feb 14 2024 | 8,162.22 | 75.65 | 0.94% | 8,085.96 | 8,163.99 | 8,083.32 | 0 |
Feb 13 2024 | 8,086.57 | -66.33 | -0.81% | 8,161.52 | 8,167.86 | 8,053.79 | 0 |
Feb 12 2024 | 8,152.90 | -11.64 | -0.14% | 8,160.21 | 8,161.67 | 8,110.78 | 0 |
Feb 09 2024 | 8,164.54 | 16.30 | 0.20% | 8,168.48 | 8,178.27 | 8,147.96 | 0 |
Feb 08 2024 | 8,148.24 | -39.86 | -0.49% | 8,182.39 | 8,191.84 | 8,119.98 | 0 |
Feb 07 2024 | 8,188.10 | 17.78 | 0.22% | 8,173.30 | 8,220.04 | 8,162.07 | 0 |
Feb 06 2024 | 8,170.32 | 85.48 | 1.06% | 8,096.08 | 8,171.54 | 8,082.11 | 0 |
Feb 05 2024 | 8,084.84 | 45.58 | 0.57% | 8,045.46 | 8,118.16 | 8,037.08 | 0 |
Feb 02 2024 | 8,039.26 | -57.46 | -0.71% | 8,086.96 | 8,100.44 | 8,016.67 | 0 |
Feb 01 2024 | 8,096.72 | 72.84 | 0.91% | 8,015.05 | 8,097.36 | 7,997.49 | 0 |
Jan 31 2024 | 8,023.88 | -16.74 | -0.21% | 8,035.53 | 8,115.51 | 8,019.19 | 0 |
Jan 30 2024 | 8,040.62 | 1.59 | 0.02% | 8,044.28 | 8,062.57 | 8,012.01 | 0 |
Jan 29 2024 | 8,039.03 | 54.48 | 0.68% | 7,989.90 | 8,042.89 | 7,987.88 | 0 |