Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 553.04 | -1.94 | -0.35% | 542.83 | 555.19 | 535.40 | 30,669,080 |
| Apr 24 2024 | 554.98 | 9.78 | 1.79% | 552.23 | 558.07 | 549.27 | 23,732,776 |
| Apr 23 2024 | 545.20 | 10.42 | 1.95% | 536.07 | 550.34 | 534.67 | 15,991,037 |
| Apr 22 2024 | 534.78 | 4.93 | 0.93% | 533.45 | 539.78 | 526.24 | 16,132,674 |
| Apr 19 2024 | 529.85 | -9.54 | -1.77% | 538.86 | 539.23 | 527.76 | 21,383,776 |
| Apr 18 2024 | 539.39 | 1.94 | 0.36% | 539.60 | 544.58 | 537.09 | 16,235,354 |
| Apr 17 2024 | 537.45 | -3.06 | -0.57% | 542.10 | 545.44 | 536.73 | 19,855,576 |
| Apr 16 2024 | 540.51 | 3.65 | 0.68% | 536.13 | 542.22 | 529.81 | 15,975,079 |
| Apr 15 2024 | 536.86 | -18.80 | -3.38% | 556.48 | 559.53 | 534.69 | 21,593,023 |
| Apr 12 2024 | 555.66 | -9.46 | -1.67% | 560.64 | 562.54 | 552.48 | 18,446,447 |
| Apr 11 2024 | 565.12 | 7.75 | 1.39% | 559.29 | 566.69 | 556.96 | 17,761,886 |
| Apr 10 2024 | 557.37 | -11.20 | -1.97% | 558.40 | 563.52 | 554.52 | 18,117,209 |
| Apr 09 2024 | 568.57 | 5.21 | 0.92% | 564.11 | 569.45 | 563.90 | 17,598,870 |
| Apr 08 2024 | 563.36 | 2.69 | 0.48% | 562.87 | 565.95 | 559.39 | 13,162,163 |
| Apr 05 2024 | 560.67 | 0.78 | 0.14% | 559.64 | 564.95 | 557.28 | 22,026,322 |
| Apr 04 2024 | 559.89 | -12.91 | -2.25% | 577.16 | 578.32 | 559.69 | 23,074,529 |
| Apr 03 2024 | 572.80 | -0.08 | -0.01% | 571.29 | 575.87 | 569.62 | 16,995,562 |
| Apr 02 2024 | 572.88 | -3.85 | -0.67% | 569.70 | 573.62 | 562.95 | 17,848,132 |
| Apr 01 2024 | 576.73 | 1.57 | 0.27% | 575.56 | 580.10 | 572.50 | 19,794,997 |
| Mar 28 2024 | 575.16 | 1.71 | 0.30% | 575.56 | 578.92 | 573.35 | 18,882,437 |
| Mar 27 2024 | 573.45 | 3.39 | 0.59% | 573.35 | 576.96 | 568.05 | 17,880,178 |
| Mar 26 2024 | 570.06 | -1.05 | -0.18% | 578.73 | 585.62 | 569.68 | 28,249,249 |
| Mar 25 2024 | 571.11 | 8.92 | 1.59% | 561.65 | 572.36 | 560.75 | 23,926,000 |
| Mar 22 2024 | 562.19 | -3.59 | -0.63% | 566.51 | 567.73 | 560.92 | 16,390,226 |
| Mar 21 2024 | 565.78 | 5.36 | 0.96% | 564.30 | 569.58 | 563.58 | 21,276,197 |
| Mar 20 2024 | 560.42 | 13.78 | 2.52% | 549.00 | 562.00 | 549.00 | 22,397,628 |
| Mar 19 2024 | 546.64 | 3.67 | 0.68% | 542.11 | 549.04 | 541.36 | 21,130,114 |
| Mar 18 2024 | 542.97 | 4.07 | 0.76% | 543.08 | 545.94 | 538.03 | 19,786,081 |
| Mar 15 2024 | 538.90 | -2.65 | -0.49% | 540.46 | 542.94 | 537.18 | 45,532,670 |
| Mar 14 2024 | 541.55 | -14.17 | -2.55% | 554.98 | 554.98 | 538.15 | 35,881,926 |
| Mar 13 2024 | 555.72 | 0.76 | 0.14% | 554.23 | 561.09 | 554.01 | 21,090,650 |
| Mar 12 2024 | 554.96 | -2.26 | -0.41% | 559.26 | 560.82 | 553.49 | 27,039,367 |
| Mar 11 2024 | 557.22 | 2.81 | 0.51% | 552.81 | 559.44 | 552.68 | 27,327,055 |
| Mar 08 2024 | 554.41 | -4.83 | -0.86% | 559.61 | 567.31 | 554.25 | 20,511,120 |
| Mar 07 2024 | 559.24 | 7.15 | 1.30% | 555.21 | 560.63 | 554.70 | 24,917,716 |
| Mar 06 2024 | 552.09 | 0.21 | 0.04% | 557.85 | 559.18 | 548.44 | 30,487,113 |
| Mar 05 2024 | 551.88 | -9.32 | -1.66% | 557.62 | 557.62 | 549.16 | 19,601,597 |
| Mar 04 2024 | 561.20 | 1.00 | 0.18% | 559.49 | 561.46 | 551.78 | 23,895,712 |
| Mar 01 2024 | 560.20 | -5.39 | -0.95% | 567.13 | 567.15 | 559.09 | 19,467,965 |
| Feb 29 2024 | 565.59 | 2.96 | 0.53% | 564.35 | 567.18 | 560.59 | 21,946,180 |
| Feb 28 2024 | 562.63 | -5.39 | -0.95% | 563.41 | 566.74 | 559.13 | 16,365,403 |
| Feb 27 2024 | 568.02 | 12.54 | 2.26% | 557.96 | 568.27 | 556.17 | 20,038,447 |
| Feb 26 2024 | 555.48 | 0.37 | 0.07% | 554.50 | 556.80 | 551.24 | 20,683,531 |
| Feb 23 2024 | 555.11 | -6.03 | -1.07% | 563.11 | 563.11 | 551.06 | 23,149,633 |
| Feb 22 2024 | 561.14 | 5.76 | 1.04% | 562.40 | 563.49 | 555.56 | 26,077,274 |
| Feb 21 2024 | 555.38 | -0.12 | -0.02% | 550.79 | 555.60 | 547.77 | 19,558,931 |
| Feb 20 2024 | 555.50 | -17.14 | -2.99% | 562.93 | 564.03 | 548.15 | 30,268,950 |
| Feb 16 2024 | 572.64 | 31.43 | 5.81% | 577.37 | 587.59 | 564.21 | 48,182,244 |
| Feb 15 2024 | 541.21 | 8.49 | 1.59% | 532.13 | 544.21 | 531.42 | 31,512,932 |
| Feb 14 2024 | 532.72 | 4.51 | 0.85% | 532.98 | 533.19 | 521.78 | 26,861,108 |
| Feb 13 2024 | 528.21 | -0.14 | -0.03% | 526.82 | 530.41 | 518.31 | 60,221,758 |
| Feb 12 2024 | 528.35 | 8.41 | 1.62% | 518.79 | 534.21 | 518.79 | 48,977,551 |
| Feb 09 2024 | 519.94 | -14.78 | -2.76% | 523.96 | 526.76 | 517.86 | 68,223,531 |
| Feb 08 2024 | 534.72 | 0.14 | 0.03% | 533.88 | 537.99 | 529.62 | 55,496,175 |
| Feb 07 2024 | 534.58 | -3.10 | -0.58% | 535.32 | 539.87 | 530.25 | 43,594,099 |
| Feb 06 2024 | 537.68 | 8.20 | 1.55% | 535.97 | 540.63 | 533.61 | 30,477,009 |
| Feb 05 2024 | 529.48 | -8.63 | -1.60% | 534.60 | 535.58 | 522.08 | 29,215,999 |
| Feb 02 2024 | 538.11 | 14.06 | 2.68% | 532.76 | 541.10 | 524.89 | 39,790,754 |
| Feb 01 2024 | 524.05 | -3.41 | -0.65% | 528.25 | 531.50 | 520.59 | 26,132,447 |
| Jan 31 2024 | 527.46 | -8.70 | -1.62% | 532.11 | 540.16 | 526.61 | 24,188,217 |
| Jan 30 2024 | 536.16 | -9.08 | -1.67% | 543.19 | 546.24 | 535.88 | 23,122,907 |
| Jan 29 2024 | 545.24 | 17.80 | 3.37% | 530.14 | 545.36 | 529.80 | 33,987,737 |
