Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 439.08 | -6.54 | -1.47% | 442.55 | 442.55 | 434.40 | 26,101,934 |
| Apr 24 2024 | 445.62 | 1.98 | 0.45% | 444.16 | 448.62 | 442.90 | 17,647,521 |
| Apr 23 2024 | 443.64 | 1.91 | 0.43% | 441.46 | 444.82 | 440.26 | 15,214,728 |
| Apr 22 2024 | 441.73 | 3.50 | 0.80% | 441.08 | 443.51 | 436.66 | 16,759,259 |
| Apr 19 2024 | 438.23 | 3.62 | 0.83% | 434.56 | 438.99 | 434.56 | 18,577,585 |
| Apr 18 2024 | 434.61 | 12.22 | 2.89% | 432.16 | 438.92 | 431.38 | 18,899,938 |
| Apr 17 2024 | 422.39 | -5.35 | -1.25% | 428.24 | 430.96 | 422.39 | 20,082,851 |
| Apr 16 2024 | 427.74 | -3.75 | -0.87% | 429.77 | 432.04 | 427.05 | 18,686,809 |
| Apr 15 2024 | 431.49 | -4.29 | -0.98% | 438.74 | 440.51 | 429.58 | 20,870,724 |
| Apr 12 2024 | 435.78 | -7.20 | -1.63% | 441.73 | 441.73 | 434.18 | 16,210,788 |
| Apr 11 2024 | 442.98 | -1.21 | -0.27% | 445.05 | 445.61 | 438.13 | 15,273,345 |
| Apr 10 2024 | 444.19 | -15.36 | -3.34% | 456.23 | 456.23 | 442.26 | 23,768,683 |
| Apr 09 2024 | 459.55 | 7.09 | 1.57% | 452.83 | 459.70 | 452.83 | 14,763,274 |
| Apr 08 2024 | 452.46 | 3.52 | 0.78% | 449.66 | 456.22 | 449.66 | 14,812,791 |
| Apr 05 2024 | 448.94 | 1.58 | 0.35% | 448.48 | 451.44 | 446.35 | 13,229,061 |
| Apr 04 2024 | 447.36 | -10.32 | -2.25% | 460.60 | 462.34 | 446.90 | 17,646,321 |
| Apr 03 2024 | 457.68 | -0.38 | -0.08% | 457.29 | 458.65 | 456.03 | 14,753,451 |
| Apr 02 2024 | 458.06 | -4.62 | -1.00% | 458.71 | 459.44 | 455.75 | 22,881,494 |
| Apr 01 2024 | 462.68 | -1.82 | -0.39% | 464.94 | 466.76 | 461.95 | 15,819,384 |
| Mar 28 2024 | 464.50 | 0.83 | 0.18% | 464.35 | 466.99 | 463.67 | 20,088,042 |
| Mar 27 2024 | 463.67 | 10.36 | 2.29% | 454.81 | 463.79 | 454.24 | 23,521,424 |
| Mar 26 2024 | 453.31 | -5.78 | -1.26% | 458.74 | 459.08 | 452.76 | 15,584,760 |
| Mar 25 2024 | 459.09 | -2.16 | -0.47% | 462.20 | 464.48 | 458.25 | 16,062,315 |
| Mar 22 2024 | 461.25 | -4.47 | -0.96% | 465.24 | 465.24 | 458.85 | 15,742,125 |
| Mar 21 2024 | 465.72 | 6.22 | 1.35% | 460.14 | 466.22 | 460.14 | 20,509,609 |
| Mar 20 2024 | 459.50 | 6.23 | 1.37% | 455.04 | 459.81 | 453.83 | 20,208,092 |
| Mar 19 2024 | 453.27 | 1.64 | 0.36% | 451.55 | 454.36 | 450.16 | 15,905,237 |
| Mar 18 2024 | 451.63 | 1.53 | 0.34% | 451.55 | 455.18 | 449.36 | 15,025,739 |
| Mar 15 2024 | 450.10 | 2.08 | 0.46% | 447.38 | 453.46 | 446.38 | 26,637,153 |
| Mar 14 2024 | 448.02 | -10.26 | -2.24% | 456.88 | 458.11 | 446.47 | 19,431,781 |
| Mar 13 2024 | 458.28 | 2.54 | 0.56% | 455.76 | 460.67 | 455.29 | 16,101,237 |
| Mar 12 2024 | 455.74 | 2.62 | 0.58% | 454.21 | 458.67 | 452.27 | 16,233,834 |
| Mar 11 2024 | 453.12 | 2.43 | 0.54% | 449.65 | 454.58 | 449.43 | 16,409,582 |
| Mar 08 2024 | 450.69 | -3.66 | -0.81% | 455.04 | 459.00 | 450.41 | 19,750,808 |
| Mar 07 2024 | 454.35 | 3.82 | 0.85% | 451.84 | 458.83 | 451.84 | 20,390,113 |
| Mar 06 2024 | 450.53 | 0.49 | 0.11% | 451.57 | 453.55 | 448.13 | 27,531,183 |
| Mar 05 2024 | 450.04 | 1.55 | 0.35% | 447.94 | 454.75 | 446.17 | 17,825,656 |
| Mar 04 2024 | 448.49 | -0.70 | -0.16% | 448.84 | 449.66 | 445.71 | 17,446,789 |
| Mar 01 2024 | 449.19 | 0.72 | 0.16% | 448.47 | 450.14 | 444.29 | 18,132,630 |
| Feb 29 2024 | 448.47 | 0.55 | 0.12% | 449.46 | 452.34 | 445.79 | 19,422,276 |
| Feb 28 2024 | 447.92 | 1.50 | 0.34% | 445.26 | 449.54 | 443.35 | 17,223,465 |
| Feb 27 2024 | 446.42 | 6.81 | 1.55% | 442.33 | 447.66 | 442.33 | 27,016,897 |
| Feb 26 2024 | 439.61 | 1.23 | 0.28% | 438.75 | 441.81 | 435.84 | 19,191,730 |
| Feb 23 2024 | 438.38 | -3.45 | -0.78% | 437.90 | 440.37 | 435.25 | 19,849,832 |
| Feb 22 2024 | 441.83 | 2.25 | 0.51% | 440.87 | 444.14 | 439.39 | 19,605,240 |
| Feb 21 2024 | 439.58 | -0.43 | -0.10% | 438.82 | 440.58 | 435.96 | 18,603,096 |
| Feb 20 2024 | 440.01 | -3.43 | -0.77% | 439.48 | 441.01 | 435.32 | 23,411,281 |
| Feb 16 2024 | 443.44 | -4.17 | -0.93% | 446.35 | 447.14 | 441.71 | 21,380,233 |
| Feb 15 2024 | 447.61 | 2.63 | 0.59% | 448.20 | 448.20 | 439.94 | 29,399,300 |
| Feb 14 2024 | 444.98 | 3.71 | 0.84% | 445.07 | 447.06 | 442.42 | 22,641,279 |
| Feb 13 2024 | 441.27 | -16.77 | -3.66% | 448.50 | 448.50 | 438.46 | 21,411,170 |
| Feb 12 2024 | 458.04 | 7.48 | 1.66% | 450.78 | 459.71 | 450.24 | 21,331,612 |
| Feb 09 2024 | 450.56 | 4.28 | 0.96% | 446.16 | 451.56 | 445.16 | 21,250,498 |
| Feb 08 2024 | 446.28 | -2.88 | -0.64% | 445.19 | 447.28 | 442.73 | 22,891,215 |
| Feb 07 2024 | 449.16 | -4.50 | -0.99% | 452.73 | 454.20 | 447.06 | 18,038,946 |
| Feb 06 2024 | 453.66 | 7.94 | 1.78% | 443.91 | 454.73 | 442.07 | 19,769,373 |
| Feb 05 2024 | 445.72 | -6.32 | -1.40% | 450.31 | 450.31 | 444.24 | 18,376,293 |
| Feb 02 2024 | 452.04 | -0.96 | -0.21% | 452.15 | 455.40 | 447.12 | 17,507,918 |
| Feb 01 2024 | 453.00 | 10.36 | 2.34% | 445.40 | 453.38 | 441.97 | 20,327,302 |
| Jan 31 2024 | 442.64 | -13.93 | -3.05% | 456.99 | 460.31 | 442.01 | 24,164,982 |
| Jan 30 2024 | 456.57 | -1.94 | -0.42% | 458.70 | 459.56 | 455.73 | 23,899,948 |
| Jan 29 2024 | 458.51 | 4.50 | 0.99% | 452.85 | 458.85 | 451.53 | 27,948,517 |
