DJISML Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 4,311.61 | -13.13 | -0.30% | 4,324.60 | 4,324.63 | 4,303.67 | 0 |
May 20 2024 | 4,324.74 | 16.46 | 0.38% | 4,311.35 | 4,327.83 | 4,310.17 | 0 |
May 17 2024 | 4,308.28 | 6.04 | 0.14% | 4,301.28 | 4,311.85 | 4,296.72 | 0 |
May 16 2024 | 4,302.24 | -21.33 | -0.49% | 4,331.04 | 4,331.14 | 4,302.09 | 0 |
May 15 2024 | 4,323.57 | 51.09 | 1.20% | 4,276.61 | 4,324.63 | 4,276.37 | 0 |
May 14 2024 | 4,272.48 | 29.33 | 0.69% | 4,243.55 | 4,274.89 | 4,241.87 | 0 |
May 13 2024 | 4,243.15 | -6.00 | -0.14% | 4,246.21 | 4,267.36 | 4,241.33 | 0 |
May 10 2024 | 4,249.15 | -1.49 | -0.04% | 4,250.63 | 4,269.08 | 4,245.10 | 0 |
May 09 2024 | 4,250.64 | 30.31 | 0.72% | 4,218.71 | 4,250.88 | 4,215.53 | 0 |
May 08 2024 | 4,220.33 | -14.61 | -0.34% | 4,232.41 | 4,233.66 | 4,211.04 | 0 |
May 07 2024 | 4,234.94 | 0.57 | 0.01% | 4,235.45 | 4,250.75 | 4,232.33 | 0 |
May 06 2024 | 4,234.37 | 43.42 | 1.04% | 4,191.90 | 4,234.38 | 4,189.95 | 0 |
May 03 2024 | 4,190.95 | 39.45 | 0.95% | 4,154.39 | 4,220.48 | 4,154.30 | 0 |
May 02 2024 | 4,151.50 | 36.43 | 0.89% | 4,115.03 | 4,156.43 | 4,102.34 | 0 |
May 01 2024 | 4,115.07 | -3.81 | -0.09% | 4,114.64 | 4,161.24 | 4,092.75 | 0 |
Apr 30 2024 | 4,118.88 | -64.22 | -1.54% | 4,183.43 | 4,183.88 | 4,118.78 | 0 |
Apr 29 2024 | 4,183.10 | 37.93 | 0.92% | 4,159.44 | 4,188.31 | 4,157.35 | 0 |
Apr 26 2024 | 4,145.17 | 26.61 | 0.65% | 4,124.84 | 4,157.51 | 4,124.02 | 0 |
Apr 25 2024 | 4,118.56 | -13.95 | -0.34% | 4,125.31 | 4,129.34 | 4,076.36 | 0 |
Apr 24 2024 | 4,132.51 | 2.01 | 0.05% | 4,141.19 | 4,160.99 | 4,113.24 | 0 |
Apr 23 2024 | 4,130.50 | 55.28 | 1.36% | 4,082.71 | 4,139.17 | 4,082.29 | 0 |
Apr 22 2024 | 4,075.22 | 23.23 | 0.57% | 4,058.64 | 4,092.13 | 4,051.25 | 0 |
Apr 19 2024 | 4,051.99 | -38.68 | -0.95% | 4,073.39 | 4,083.19 | 4,039.52 | 0 |
Apr 18 2024 | 4,090.67 | -8.28 | -0.20% | 4,106.14 | 4,128.31 | 4,086.63 | 0 |
Apr 17 2024 | 4,098.95 | -13.42 | -0.33% | 4,117.79 | 4,135.58 | 4,093.56 | 0 |
Apr 16 2024 | 4,112.37 | -33.35 | -0.80% | 4,122.46 | 4,125.41 | 4,093.09 | 0 |
Apr 15 2024 | 4,145.72 | -51.65 | -1.23% | 4,191.24 | 4,216.23 | 4,139.26 | 0 |
Apr 12 2024 | 4,197.37 | -61.48 | -1.44% | 4,261.49 | 4,263.49 | 4,189.25 | 0 |
Apr 11 2024 | 4,258.85 | 4.52 | 0.11% | 4,253.09 | 4,265.67 | 4,236.73 | 0 |
Apr 10 2024 | 4,254.33 | -62.99 | -1.46% | 4,323.70 | 4,324.10 | 4,245.22 | 0 |
Apr 09 2024 | 4,317.32 | 15.23 | 0.35% | 4,305.78 | 4,325.25 | 4,290.64 | 0 |
Apr 08 2024 | 4,302.09 | 9.75 | 0.23% | 4,293.42 | 4,312.86 | 4,292.41 | 0 |
Apr 05 2024 | 4,292.34 | 16.25 | 0.38% | 4,267.92 | 4,301.00 | 4,263.38 | 0 |
Apr 04 2024 | 4,276.09 | -26.25 | -0.61% | 4,308.34 | 4,335.96 | 4,271.76 | 0 |
Apr 03 2024 | 4,302.34 | 11.47 | 0.27% | 4,286.20 | 4,309.36 | 4,274.32 | 0 |
Apr 02 2024 | 4,290.87 | -42.59 | -0.98% | 4,334.66 | 4,336.48 | 4,278.37 | 0 |
Apr 01 2024 | 4,333.46 | -18.20 | -0.42% | 4,355.62 | 4,357.20 | 4,330.17 | 0 |
Mar 28 2024 | 4,351.66 | -0.22 | -0.01% | 4,347.88 | 4,362.22 | 4,343.93 | 0 |
Mar 27 2024 | 4,351.88 | 42.48 | 0.99% | 4,310.62 | 4,351.91 | 4,309.94 | 0 |
Mar 26 2024 | 4,309.40 | -5.41 | -0.13% | 4,314.15 | 4,330.10 | 4,309.20 | 0 |
Mar 25 2024 | 4,314.81 | -10.06 | -0.23% | 4,323.95 | 4,333.33 | 4,314.23 | 0 |
Mar 22 2024 | 4,324.87 | -21.36 | -0.49% | 4,342.19 | 4,342.86 | 4,316.26 | 0 |
Mar 21 2024 | 4,346.23 | 43.44 | 1.01% | 4,315.93 | 4,355.56 | 4,313.96 | 0 |
Mar 20 2024 | 4,302.79 | 33.85 | 0.79% | 4,268.24 | 4,308.49 | 4,261.63 | 0 |
Mar 19 2024 | 4,268.94 | 8.43 | 0.20% | 4,256.56 | 4,270.59 | 4,238.07 | 0 |
Mar 18 2024 | 4,260.51 | 4.97 | 0.12% | 4,264.09 | 4,284.57 | 4,259.86 | 0 |
Mar 15 2024 | 4,255.54 | -16.61 | -0.39% | 4,269.22 | 4,272.16 | 4,250.81 | 0 |
Mar 14 2024 | 4,272.15 | -41.60 | -0.96% | 4,313.95 | 4,318.13 | 4,253.75 | 0 |
Mar 13 2024 | 4,313.75 | -3.31 | -0.08% | 4,309.02 | 4,325.65 | 4,306.04 | 0 |
Mar 12 2024 | 4,317.06 | 25.40 | 0.59% | 4,295.10 | 4,319.84 | 4,285.27 | 0 |
Mar 11 2024 | 4,291.66 | -23.97 | -0.56% | 4,312.23 | 4,312.86 | 4,273.10 | 0 |
Mar 08 2024 | 4,315.63 | -13.18 | -0.30% | 4,329.19 | 4,365.05 | 4,308.62 | 0 |
Mar 07 2024 | 4,328.81 | 45.52 | 1.06% | 4,284.10 | 4,331.01 | 4,283.97 | 0 |
Mar 06 2024 | 4,283.29 | 34.20 | 0.80% | 4,251.55 | 4,299.64 | 4,251.25 | 0 |
Mar 05 2024 | 4,249.09 | -40.20 | -0.94% | 4,284.65 | 4,286.86 | 4,236.49 | 0 |
Mar 04 2024 | 4,289.29 | 13.18 | 0.31% | 4,276.12 | 4,301.52 | 4,272.75 | 0 |
Mar 01 2024 | 4,276.11 | 42.20 | 1.00% | 4,239.89 | 4,279.75 | 4,237.40 | 0 |
Feb 29 2024 | 4,233.91 | 28.82 | 0.69% | 4,211.36 | 4,247.19 | 4,208.54 | 0 |
Feb 28 2024 | 4,205.09 | -6.71 | -0.16% | 4,204.00 | 4,212.68 | 4,186.05 | 0 |
Feb 27 2024 | 4,211.80 | 12.19 | 0.29% | 4,202.92 | 4,214.17 | 4,200.72 | 0 |
Feb 26 2024 | 4,199.61 | 3.82 | 0.09% | 4,197.03 | 4,206.75 | 4,193.15 | 0 |
Feb 23 2024 | 4,195.79 | 4.03 | 0.10% | 4,192.35 | 4,204.56 | 4,179.28 | 0 |
Feb 22 2024 | 4,191.76 | 58.09 | 1.41% | 4,151.63 | 4,195.40 | 4,146.35 | 0 |