Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 670.33 | -10.29 | -1.51% | 661.24 | 675.12 | 655.82 | 287,478,757 |
| Apr 19 2024 | 680.62 | -8.04 | -1.17% | 685.03 | 692.68 | 677.60 | 202,547,399 |
| Apr 18 2024 | 688.66 | -14.71 | -2.09% | 692.84 | 697.59 | 684.00 | 220,083,958 |
| Apr 17 2024 | 703.37 | -6.94 | -0.98% | 712.32 | 713.99 | 700.13 | 200,234,581 |
| Apr 16 2024 | 710.31 | -15.14 | -2.09% | 709.69 | 714.45 | 699.19 | 253,579,472 |
| Apr 15 2024 | 725.45 | -33.81 | -4.45% | 758.49 | 760.09 | 725.24 | 294,891,706 |
| Apr 12 2024 | 759.26 | -16.11 | -2.08% | 767.76 | 769.71 | 756.30 | 220,989,061 |
| Apr 11 2024 | 775.37 | 7.65 | 1.00% | 770.22 | 779.80 | 754.64 | 273,707,039 |
| Apr 10 2024 | 767.72 | -23.37 | -2.95% | 776.15 | 779.83 | 760.98 | 219,883,263 |
| Apr 09 2024 | 791.09 | 14.96 | 1.93% | 776.71 | 797.25 | 775.06 | 209,932,757 |
| Apr 08 2024 | 776.13 | 27.22 | 3.63% | 763.43 | 781.76 | 759.83 | 205,771,706 |
| Apr 05 2024 | 748.91 | -18.11 | -2.36% | 761.60 | 766.25 | 734.09 | 267,147,439 |
| Apr 04 2024 | 767.02 | 1.85 | 0.24% | 772.71 | 794.47 | 766.58 | 297,015,893 |
| Apr 03 2024 | 765.17 | 7.48 | 0.99% | 749.48 | 766.23 | 747.52 | 215,232,647 |
| Apr 02 2024 | 757.69 | -29.41 | -3.74% | 752.29 | 761.21 | 745.99 | 256,264,108 |
| Apr 01 2024 | 787.10 | -2.04 | -0.26% | 790.65 | 792.47 | 770.73 | 184,548,779 |
| Mar 28 2024 | 789.14 | -10.51 | -1.31% | 792.41 | 800.67 | 787.64 | 237,096,931 |
| Mar 27 2024 | 799.65 | 13.31 | 1.69% | 798.85 | 804.18 | 783.38 | 261,583,809 |
| Mar 26 2024 | 786.34 | 12.92 | 1.67% | 792.57 | 810.09 | 785.39 | 279,920,396 |
| Mar 25 2024 | 773.42 | 5.79 | 0.75% | 761.96 | 783.95 | 761.96 | 298,116,077 |
| Mar 22 2024 | 767.63 | -8.14 | -1.05% | 756.07 | 768.93 | 754.77 | 184,473,000 |
| Mar 21 2024 | 775.77 | -6.48 | -0.83% | 784.70 | 789.99 | 771.73 | 212,713,101 |
| Mar 20 2024 | 782.25 | 19.82 | 2.60% | 767.35 | 783.90 | 763.16 | 234,341,343 |
| Mar 19 2024 | 762.43 | -6.00 | -0.78% | 762.95 | 767.11 | 748.91 | 190,096,581 |
| Mar 18 2024 | 768.43 | 33.34 | 4.54% | 756.02 | 770.80 | 741.48 | 233,262,121 |
| Mar 15 2024 | 735.09 | 6.22 | 0.85% | 729.65 | 740.51 | 725.71 | 370,392,942 |
| Mar 14 2024 | 728.87 | -27.24 | -3.60% | 749.49 | 760.00 | 721.81 | 307,714,645 |
| Mar 13 2024 | 756.11 | -22.23 | -2.86% | 764.71 | 774.96 | 755.20 | 247,484,626 |
| Mar 12 2024 | 778.34 | -0.87 | -0.11% | 779.78 | 784.31 | 761.80 | 217,136,334 |
| Mar 11 2024 | 779.21 | 7.53 | 0.98% | 771.17 | 794.69 | 769.43 | 235,950,821 |
| Mar 08 2024 | 771.68 | -11.73 | -1.50% | 793.18 | 796.65 | 770.42 | 307,019,904 |
| Mar 07 2024 | 783.41 | 7.28 | 0.94% | 770.15 | 787.81 | 768.30 | 351,455,103 |
| Mar 06 2024 | 776.13 | -15.68 | -1.98% | 789.99 | 792.96 | 767.01 | 250,134,516 |
| Mar 05 2024 | 791.81 | -23.33 | -2.86% | 798.44 | 804.07 | 782.17 | 262,913,234 |
| Mar 04 2024 | 815.14 | -44.24 | -5.15% | 846.64 | 850.86 | 810.87 | 331,476,764 |
| Mar 01 2024 | 859.38 | 2.67 | 0.31% | 852.28 | 865.10 | 843.95 | 216,599,896 |
| Feb 29 2024 | 856.71 | 0.92 | 0.11% | 863.42 | 867.84 | 844.63 | 296,237,465 |
| Feb 28 2024 | 855.79 | 9.63 | 1.14% | 847.62 | 866.17 | 842.84 | 260,809,038 |
| Feb 27 2024 | 846.16 | 3.54 | 0.42% | 858.33 | 864.18 | 841.52 | 268,871,354 |
| Feb 26 2024 | 842.62 | 23.32 | 2.85% | 820.28 | 851.25 | 820.28 | 295,948,613 |
| Feb 23 2024 | 819.30 | -18.06 | -2.16% | 829.43 | 836.64 | 818.48 | 296,775,975 |
| Feb 22 2024 | 837.36 | 4.83 | 0.58% | 827.91 | 840.20 | 818.57 | 422,133,548 |
| Feb 21 2024 | 832.53 | 2.94 | 0.35% | 827.39 | 847.61 | 822.93 | 249,343,839 |
| Feb 20 2024 | 829.59 | -19.90 | -2.34% | 836.81 | 843.55 | 813.90 | 240,864,914 |
| Feb 16 2024 | 849.49 | -3.79 | -0.44% | 857.63 | 860.16 | 841.35 | 247,964,990 |
| Feb 15 2024 | 853.28 | 38.53 | 4.73% | 817.35 | 854.45 | 814.32 | 290,539,852 |
| Feb 14 2024 | 814.75 | 15.24 | 1.91% | 803.84 | 815.26 | 798.76 | 209,497,771 |
| Feb 13 2024 | 799.51 | -20.29 | -2.47% | 802.13 | 809.98 | 791.62 | 260,289,363 |
| Feb 12 2024 | 819.80 | -12.80 | -1.54% | 827.82 | 839.59 | 817.38 | 256,313,018 |
| Feb 09 2024 | 832.60 | 13.29 | 1.62% | 821.28 | 834.29 | 818.94 | 233,396,800 |
| Feb 08 2024 | 819.31 | 6.52 | 0.80% | 816.43 | 823.87 | 804.94 | 271,471,329 |
| Feb 07 2024 | 812.79 | 10.69 | 1.33% | 812.17 | 819.41 | 794.36 | 331,715,508 |
| Feb 06 2024 | 802.10 | 17.34 | 2.21% | 772.51 | 804.83 | 772.51 | 315,817,589 |
| Feb 05 2024 | 784.76 | -27.29 | -3.36% | 798.44 | 799.10 | 767.21 | 312,345,269 |
| Feb 02 2024 | 812.05 | -2.86 | -0.35% | 801.51 | 815.43 | 792.38 | 287,768,084 |
| Feb 01 2024 | 814.91 | 9.28 | 1.15% | 810.85 | 816.37 | 795.39 | 282,010,643 |
| Jan 31 2024 | 805.63 | -15.89 | -1.93% | 806.84 | 831.26 | 803.53 | 330,108,009 |
| Jan 30 2024 | 821.52 | 6.32 | 0.78% | 834.11 | 836.10 | 819.16 | 384,408,835 |
| Jan 29 2024 | 815.20 | 27.23 | 3.46% | 795.04 | 816.97 | 789.74 | 394,522,234 |
| Jan 26 2024 | 787.97 | 3.83 | 0.49% | 795.27 | 798.08 | 784.89 | 226,989,951 |
| Jan 25 2024 | 784.14 | -74.91 | -8.72% | 803.00 | 811.96 | 774.15 | 380,118,215 |
| Jan 24 2024 | 859.05 | -7.71 | -0.89% | 875.91 | 878.64 | 855.28 | 285,042,974 |
