DJTSMOT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 2,745.56 | -29.81 | -1.07% | 2,775.42 | 2,775.42 | 2,713.74 | 0 |
Apr 24 2024 | 2,775.37 | 4.97 | 0.18% | 2,770.40 | 2,778.31 | 2,752.52 | 0 |
Apr 23 2024 | 2,770.40 | 28.98 | 1.06% | 2,741.42 | 2,783.06 | 2,735.04 | 0 |
Apr 22 2024 | 2,741.42 | 21.34 | 0.78% | 2,726.29 | 2,755.25 | 2,705.81 | 0 |
Apr 19 2024 | 2,720.08 | 17.83 | 0.66% | 2,702.91 | 2,728.31 | 2,696.29 | 0 |
Apr 18 2024 | 2,702.25 | 3.61 | 0.13% | 2,698.65 | 2,727.49 | 2,688.14 | 0 |
Apr 17 2024 | 2,698.64 | -1.19 | -0.04% | 2,699.83 | 2,728.82 | 2,694.37 | 0 |
Apr 16 2024 | 2,699.83 | -26.29 | -0.96% | 2,726.12 | 2,726.12 | 2,687.24 | 0 |
Apr 15 2024 | 2,726.12 | -37.32 | -1.35% | 2,782.77 | 2,797.57 | 2,714.65 | 0 |
Apr 12 2024 | 2,763.44 | -64.68 | -2.29% | 2,828.41 | 2,828.41 | 2,758.06 | 0 |
Apr 11 2024 | 2,828.12 | -5.21 | -0.18% | 2,833.39 | 2,849.79 | 2,796.51 | 0 |
Apr 10 2024 | 2,833.33 | -78.89 | -2.71% | 2,850.13 | 2,855.76 | 2,813.09 | 0 |
Apr 09 2024 | 2,912.22 | 46.16 | 1.61% | 2,866.46 | 2,912.43 | 2,866.46 | 0 |
Apr 08 2024 | 2,866.06 | 30.37 | 1.07% | 2,847.29 | 2,875.00 | 2,847.29 | 0 |
Apr 05 2024 | 2,835.69 | 1.98 | 0.07% | 2,820.92 | 2,846.34 | 2,816.25 | 0 |
Apr 04 2024 | 2,833.71 | -25.57 | -0.89% | 2,859.39 | 2,898.97 | 2,828.82 | 0 |
Apr 03 2024 | 2,859.28 | 6.60 | 0.23% | 2,844.47 | 2,862.74 | 2,838.87 | 0 |
Apr 02 2024 | 2,852.68 | -50.65 | -1.74% | 2,903.33 | 2,903.33 | 2,847.24 | 0 |
Apr 01 2024 | 2,903.33 | -30.41 | -1.04% | 2,933.74 | 2,941.89 | 2,898.40 | 0 |
Mar 28 2024 | 2,933.74 | 19.44 | 0.67% | 2,917.39 | 2,938.31 | 2,917.39 | 0 |
Mar 27 2024 | 2,914.30 | 86.34 | 3.05% | 2,829.19 | 2,914.62 | 2,829.19 | 0 |
Mar 26 2024 | 2,827.96 | -14.89 | -0.52% | 2,842.85 | 2,862.46 | 2,827.78 | 0 |
Mar 25 2024 | 2,842.85 | 7.45 | 0.26% | 2,835.40 | 2,863.62 | 2,835.40 | 0 |
Mar 22 2024 | 2,835.40 | -37.05 | -1.29% | 2,872.54 | 2,876.40 | 2,832.63 | 0 |
Mar 21 2024 | 2,872.45 | 21.58 | 0.76% | 2,866.08 | 2,889.68 | 2,864.21 | 0 |
Mar 20 2024 | 2,850.87 | 44.11 | 1.57% | 2,806.90 | 2,860.41 | 2,796.35 | 0 |
Mar 19 2024 | 2,806.76 | 7.04 | 0.25% | 2,799.72 | 2,811.97 | 2,787.12 | 0 |
Mar 18 2024 | 2,799.72 | 0.60 | 0.02% | 2,802.58 | 2,813.29 | 2,780.31 | 0 |
Mar 15 2024 | 2,799.12 | 7.45 | 0.27% | 2,791.84 | 2,810.38 | 2,777.03 | 0 |
Mar 14 2024 | 2,791.67 | -55.89 | -1.96% | 2,849.16 | 2,849.16 | 2,773.75 | 0 |
Mar 13 2024 | 2,847.56 | -1.81 | -0.06% | 2,847.19 | 2,882.22 | 2,843.02 | 0 |
Mar 12 2024 | 2,849.37 | -20.15 | -0.70% | 2,874.33 | 2,874.33 | 2,834.87 | 0 |
Mar 11 2024 | 2,869.52 | 9.39 | 0.33% | 2,853.28 | 2,883.05 | 2,852.23 | 0 |
Mar 08 2024 | 2,860.13 | 5.15 | 0.18% | 2,855.18 | 2,900.01 | 2,855.18 | 0 |
Mar 07 2024 | 2,854.98 | 36.48 | 1.29% | 2,818.85 | 2,860.83 | 2,818.85 | 0 |
Mar 06 2024 | 2,818.50 | 26.39 | 0.95% | 2,792.42 | 2,823.18 | 2,792.42 | 0 |
Mar 05 2024 | 2,792.11 | -9.04 | -0.32% | 2,801.22 | 2,811.77 | 2,781.03 | 0 |
Mar 04 2024 | 2,801.15 | -14.32 | -0.51% | 2,815.81 | 2,821.95 | 2,786.81 | 0 |
Mar 01 2024 | 2,815.47 | 19.26 | 0.69% | 2,791.14 | 2,820.64 | 2,763.10 | 0 |
Feb 29 2024 | 2,796.21 | 18.17 | 0.65% | 2,799.56 | 2,821.26 | 2,781.11 | 0 |
Feb 28 2024 | 2,778.04 | -17.39 | -0.62% | 2,796.03 | 2,798.74 | 2,767.05 | 0 |
Feb 27 2024 | 2,795.43 | 29.08 | 1.05% | 2,786.50 | 2,796.18 | 2,777.16 | 0 |
Feb 26 2024 | 2,766.35 | -12.68 | -0.46% | 2,769.94 | 2,794.11 | 2,757.70 | 0 |
Feb 23 2024 | 2,779.03 | -9.30 | -0.33% | 2,788.65 | 2,794.31 | 2,764.88 | 0 |
Feb 22 2024 | 2,788.33 | -3.64 | -0.13% | 2,799.86 | 2,801.03 | 2,783.43 | 0 |
Feb 21 2024 | 2,791.97 | -13.26 | -0.47% | 2,805.34 | 2,805.34 | 2,775.03 | 0 |
Feb 20 2024 | 2,805.23 | -22.17 | -0.78% | 2,827.57 | 2,827.57 | 2,797.30 | 0 |
Feb 16 2024 | 2,827.40 | -19.15 | -0.67% | 2,847.01 | 2,851.53 | 2,814.80 | 0 |
Feb 15 2024 | 2,846.55 | 47.96 | 1.71% | 2,799.84 | 2,859.23 | 2,799.84 | 0 |
Feb 14 2024 | 2,798.59 | 53.64 | 1.95% | 2,745.19 | 2,803.07 | 2,745.19 | 0 |
Feb 13 2024 | 2,744.95 | -98.77 | -3.47% | 2,844.00 | 2,844.00 | 2,722.02 | 0 |
Feb 12 2024 | 2,843.72 | 49.40 | 1.77% | 2,794.32 | 2,858.74 | 2,794.32 | 0 |
Feb 09 2024 | 2,794.32 | 8.54 | 0.31% | 2,786.00 | 2,800.75 | 2,770.87 | 0 |
Feb 08 2024 | 2,785.78 | 16.83 | 0.61% | 2,769.33 | 2,789.93 | 2,755.45 | 0 |
Feb 07 2024 | 2,768.95 | 2.41 | 0.09% | 2,766.66 | 2,785.21 | 2,741.58 | 0 |
Feb 06 2024 | 2,766.54 | 35.75 | 1.31% | 2,730.79 | 2,770.34 | 2,725.03 | 0 |
Feb 05 2024 | 2,730.79 | -55.14 | -1.98% | 2,760.96 | 2,760.96 | 2,717.81 | 0 |
Feb 02 2024 | 2,785.93 | -15.97 | -0.57% | 2,801.94 | 2,800.72 | 2,747.94 | 0 |
Feb 01 2024 | 2,801.90 | 25.70 | 0.93% | 2,776.32 | 2,804.38 | 2,742.53 | 0 |
Jan 31 2024 | 2,776.20 | -54.27 | -1.92% | 2,821.60 | 2,853.16 | 2,774.55 | 0 |
Jan 30 2024 | 2,830.47 | -29.85 | -1.04% | 2,860.64 | 2,860.64 | 2,830.47 | 0 |
Jan 29 2024 | 2,860.32 | 42.40 | 1.50% | 2,816.50 | 2,861.06 | 2,805.05 | 0 |