Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2,660.87 | 23.40 | 0.89% | 2,641.27 | 2,664.69 | 2,641.27 | 50,439,458 |
| May 06 2024 | 2,637.47 | -2.64 | -0.10% | 2,643.57 | 2,651.40 | 2,629.12 | 48,962,634 |
| May 03 2024 | 2,640.11 | 13.70 | 0.52% | 2,636.15 | 2,656.58 | 2,631.91 | 49,497,299 |
| May 02 2024 | 2,626.41 | 6.00 | 0.23% | 2,623.00 | 2,640.14 | 2,596.95 | 61,635,958 |
| May 01 2024 | 2,620.41 | -5.28 | -0.20% | 2,616.43 | 2,655.93 | 2,601.01 | 51,377,725 |
| Apr 30 2024 | 2,625.69 | -34.35 | -1.29% | 2,644.29 | 2,648.99 | 2,625.25 | 62,563,355 |
| Apr 29 2024 | 2,660.04 | 11.59 | 0.44% | 2,650.14 | 2,665.76 | 2,643.66 | 49,097,520 |
| Apr 26 2024 | 2,648.45 | 6.68 | 0.25% | 2,634.08 | 2,657.39 | 2,629.55 | 51,634,817 |
| Apr 25 2024 | 2,641.77 | -13.77 | -0.52% | 2,652.44 | 2,652.44 | 2,618.57 | 45,837,555 |
| Apr 24 2024 | 2,655.54 | 11.90 | 0.45% | 2,642.75 | 2,669.24 | 2,649.66 | 49,853,612 |
| Apr 23 2024 | 2,643.64 | 36.68 | 1.41% | 2,613.07 | 2,649.83 | 2,610.51 | 44,482,859 |
| Apr 22 2024 | 2,606.96 | 14.74 | 0.57% | 2,595.32 | 2,621.67 | 2,586.41 | 45,152,508 |
| Apr 19 2024 | 2,592.22 | -3.01 | -0.12% | 2,614.36 | 2,622.15 | 2,582.28 | 58,824,991 |
| Apr 18 2024 | 2,595.23 | -13.94 | -0.53% | 2,609.56 | 2,616.18 | 2,586.74 | 49,190,340 |
| Apr 17 2024 | 2,609.17 | -34.11 | -1.29% | 2,643.93 | 2,643.93 | 2,598.95 | 56,863,781 |
| Apr 16 2024 | 2,643.28 | -3.67 | -0.14% | 2,647.01 | 2,666.58 | 2,622.60 | 50,549,690 |
| Apr 15 2024 | 2,646.95 | -20.70 | -0.78% | 2,687.03 | 2,700.30 | 2,642.82 | 45,504,913 |
| Apr 12 2024 | 2,667.65 | -50.50 | -1.86% | 2,710.70 | 2,710.70 | 2,653.27 | 43,617,429 |
| Apr 11 2024 | 2,718.15 | 2.40 | 0.09% | 2,719.73 | 2,735.09 | 2,704.56 | 42,036,802 |
| Apr 10 2024 | 2,715.75 | -31.82 | -1.16% | 2,737.05 | 2,737.05 | 2,700.02 | 41,993,948 |
| Apr 09 2024 | 2,747.57 | 30.13 | 1.11% | 2,721.38 | 2,748.33 | 2,712.36 | 45,577,746 |
| Apr 08 2024 | 2,717.44 | -14.76 | -0.54% | 2,732.74 | 2,732.74 | 2,709.26 | 50,635,117 |
| Apr 05 2024 | 2,732.20 | 36.27 | 1.35% | 2,697.23 | 2,736.53 | 2,693.88 | 53,114,003 |
| Apr 04 2024 | 2,695.93 | -30.93 | -1.13% | 2,736.13 | 2,750.52 | 2,694.68 | 47,108,719 |
| Apr 03 2024 | 2,726.86 | 7.53 | 0.28% | 2,721.69 | 2,745.67 | 2,720.96 | 48,903,939 |
| Apr 02 2024 | 2,719.33 | -39.70 | -1.44% | 2,750.95 | 2,750.95 | 2,712.77 | 47,163,822 |
| Apr 01 2024 | 2,759.03 | -31.49 | -1.13% | 2,789.25 | 2,790.23 | 2,750.93 | 38,696,281 |
| Mar 28 2024 | 2,790.52 | 2.60 | 0.09% | 2,790.28 | 2,798.09 | 2,785.00 | 48,810,964 |
| Mar 27 2024 | 2,787.92 | 50.46 | 1.84% | 2,750.63 | 2,788.70 | 2,750.63 | 60,702,696 |
| Mar 26 2024 | 2,737.46 | 19.48 | 0.72% | 2,724.08 | 2,743.27 | 2,721.28 | 51,412,719 |
| Mar 25 2024 | 2,717.98 | -6.18 | -0.23% | 2,725.66 | 2,735.40 | 2,712.77 | 47,202,459 |
| Mar 22 2024 | 2,724.16 | -5.68 | -0.21% | 2,731.91 | 2,735.98 | 2,709.13 | 42,816,229 |
| Mar 21 2024 | 2,729.84 | 6.16 | 0.23% | 2,725.54 | 2,746.61 | 2,725.54 | 46,544,578 |
| Mar 20 2024 | 2,723.68 | -19.20 | -0.70% | 2,742.31 | 2,742.31 | 2,704.10 | 42,464,419 |
| Mar 19 2024 | 2,742.88 | 14.66 | 0.54% | 2,726.70 | 2,744.57 | 2,717.88 | 48,387,507 |
| Mar 18 2024 | 2,728.22 | 0.03 | 0.00% | 2,733.75 | 2,744.78 | 2,725.48 | 50,626,464 |
| Mar 15 2024 | 2,728.19 | -15.20 | -0.55% | 2,713.28 | 2,728.19 | 2,697.04 | 105,659,265 |
| Mar 14 2024 | 2,743.39 | -15.00 | -0.54% | 2,757.01 | 2,759.64 | 2,723.85 | 55,176,035 |
| Mar 13 2024 | 2,758.39 | -23.83 | -0.86% | 2,780.12 | 2,781.90 | 2,751.63 | 61,797,171 |
| Mar 12 2024 | 2,782.22 | 19.54 | 0.71% | 2,761.08 | 2,790.27 | 2,747.98 | 44,161,008 |
| Mar 11 2024 | 2,762.68 | -28.11 | -1.01% | 2,786.79 | 2,794.66 | 2,751.67 | 42,580,580 |
| Mar 08 2024 | 2,790.79 | -1.10 | -0.04% | 2,789.78 | 2,810.78 | 2,787.06 | 47,592,123 |
| Mar 07 2024 | 2,791.89 | 33.42 | 1.21% | 2,775.84 | 2,804.06 | 2,775.84 | 50,003,340 |
| Mar 06 2024 | 2,758.47 | 34.53 | 1.27% | 2,728.72 | 2,764.50 | 2,728.72 | 47,834,292 |
| Mar 05 2024 | 2,723.94 | -35.84 | -1.30% | 2,763.50 | 2,768.52 | 2,715.34 | 45,095,683 |
| Mar 04 2024 | 2,759.78 | 25.50 | 0.93% | 2,732.94 | 2,764.33 | 2,729.64 | 50,728,792 |
| Mar 01 2024 | 2,734.28 | 28.49 | 1.05% | 2,705.19 | 2,742.64 | 2,689.75 | 45,814,207 |
| Feb 29 2024 | 2,705.79 | -17.56 | -0.64% | 2,722.50 | 2,727.17 | 2,699.04 | 71,028,534 |
| Feb 28 2024 | 2,723.35 | -9.26 | -0.34% | 2,727.40 | 2,727.40 | 2,713.13 | 44,024,611 |
| Feb 27 2024 | 2,732.61 | 2.42 | 0.09% | 2,728.14 | 2,735.73 | 2,715.61 | 43,028,478 |
| Feb 26 2024 | 2,730.19 | -29.11 | -1.05% | 2,758.64 | 2,760.94 | 2,727.46 | 48,160,281 |
| Feb 23 2024 | 2,759.30 | 6.48 | 0.24% | 2,750.08 | 2,767.11 | 2,745.45 | 46,666,811 |
| Feb 22 2024 | 2,752.82 | 28.00 | 1.03% | 2,729.20 | 2,756.39 | 2,721.25 | 53,200,893 |
| Feb 21 2024 | 2,724.82 | 9.13 | 0.34% | 2,710.73 | 2,728.27 | 2,696.01 | 58,219,439 |
| Feb 20 2024 | 2,715.69 | 17.80 | 0.66% | 2,696.45 | 2,724.59 | 2,694.03 | 65,263,524 |
| Feb 16 2024 | 2,697.89 | -2.59 | -0.10% | 2,695.97 | 2,727.91 | 2,692.01 | 70,572,589 |
| Feb 15 2024 | 2,700.48 | 22.79 | 0.85% | 2,684.25 | 2,707.43 | 2,680.18 | 49,787,222 |
| Feb 14 2024 | 2,677.69 | 16.91 | 0.64% | 2,662.11 | 2,678.32 | 2,657.87 | 55,291,953 |
| Feb 13 2024 | 2,660.78 | -30.30 | -1.13% | 2,679.49 | 2,682.24 | 2,645.25 | 50,027,628 |
| Feb 12 2024 | 2,691.08 | 0.26 | 0.01% | 2,686.39 | 2,692.42 | 2,670.92 | 47,206,479 |
| Feb 09 2024 | 2,690.82 | -8.90 | -0.33% | 2,698.12 | 2,702.32 | 2,678.97 | 58,890,407 |
| Feb 08 2024 | 2,699.72 | -17.91 | -0.66% | 2,711.97 | 2,711.97 | 2,680.96 | 65,561,643 |
