Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 538.66 | 1.27 | 0.24% | 540.96 | 543.04 | 536.50 | 174,065,412 |
| May 02 2024 | 537.39 | 1.40 | 0.26% | 541.55 | 541.58 | 532.75 | 187,868,032 |
| May 01 2024 | 535.99 | 2.29 | 0.43% | 536.02 | 543.76 | 533.90 | 258,022,461 |
| Apr 30 2024 | 533.70 | -6.32 | -1.17% | 537.67 | 541.75 | 533.62 | 177,792,473 |
| Apr 29 2024 | 540.02 | -1.86 | -0.34% | 542.19 | 544.11 | 538.30 | 157,042,953 |
| Apr 26 2024 | 541.88 | 0.16 | 0.03% | 541.15 | 546.04 | 541.01 | 157,543,160 |
| Apr 25 2024 | 541.72 | -3.33 | -0.61% | 542.60 | 545.30 | 536.85 | 192,471,012 |
| Apr 24 2024 | 545.05 | 1.55 | 0.29% | 540.14 | 545.82 | 538.69 | 168,221,913 |
| Apr 23 2024 | 543.50 | 6.31 | 1.17% | 539.82 | 544.93 | 538.14 | 215,580,817 |
| Apr 22 2024 | 537.19 | 10.33 | 1.96% | 528.05 | 539.24 | 527.21 | 230,968,791 |
| Apr 19 2024 | 526.86 | 13.40 | 2.61% | 515.75 | 527.16 | 515.04 | 292,929,865 |
| Apr 18 2024 | 513.46 | 4.74 | 0.93% | 511.22 | 518.14 | 508.49 | 227,585,884 |
| Apr 17 2024 | 508.72 | 2.05 | 0.40% | 508.76 | 513.34 | 505.97 | 229,107,280 |
| Apr 16 2024 | 506.67 | -9.07 | -1.76% | 514.55 | 514.70 | 502.99 | 269,943,130 |
| Apr 15 2024 | 515.74 | 0.05 | 0.01% | 520.53 | 528.37 | 513.31 | 220,586,523 |
| Apr 12 2024 | 515.69 | -16.44 | -3.09% | 521.81 | 524.03 | 514.21 | 230,966,649 |
| Apr 11 2024 | 532.13 | -1.13 | -0.21% | 534.14 | 534.65 | 525.27 | 195,093,651 |
| Apr 10 2024 | 533.26 | -12.21 | -2.24% | 537.71 | 539.69 | 530.41 | 229,489,788 |
| Apr 09 2024 | 545.47 | -0.59 | -0.11% | 546.17 | 548.27 | 539.41 | 138,938,263 |
| Apr 08 2024 | 546.06 | 5.45 | 1.01% | 541.42 | 547.23 | 541.42 | 157,653,668 |
| Apr 05 2024 | 540.61 | 4.02 | 0.75% | 536.48 | 542.78 | 534.60 | 143,668,879 |
| Apr 04 2024 | 536.59 | -5.67 | -1.05% | 546.72 | 548.68 | 535.87 | 171,906,980 |
| Apr 03 2024 | 542.26 | -1.63 | -0.30% | 544.23 | 548.11 | 540.60 | 175,985,622 |
| Apr 02 2024 | 543.89 | -3.77 | -0.69% | 545.24 | 547.74 | 543.03 | 180,044,473 |
| Apr 01 2024 | 547.66 | -5.11 | -0.92% | 552.68 | 554.32 | 547.08 | 153,554,176 |
| Mar 28 2024 | 552.77 | 3.27 | 0.60% | 549.92 | 553.70 | 547.70 | 219,057,607 |
| Mar 27 2024 | 549.50 | 11.50 | 2.14% | 539.93 | 549.58 | 539.87 | 178,888,256 |
| Mar 26 2024 | 538.00 | 1.39 | 0.26% | 537.32 | 539.82 | 536.35 | 157,356,727 |
| Mar 25 2024 | 536.61 | -2.47 | -0.46% | 539.53 | 541.90 | 535.48 | 152,006,556 |
| Mar 22 2024 | 539.08 | -7.35 | -1.35% | 547.26 | 549.40 | 539.01 | 160,010,670 |
| Mar 21 2024 | 546.43 | 9.11 | 1.70% | 539.41 | 547.31 | 539.41 | 214,301,940 |
| Mar 20 2024 | 537.32 | 9.46 | 1.79% | 526.87 | 538.70 | 525.30 | 207,263,829 |
| Mar 19 2024 | 527.86 | 0.74 | 0.14% | 526.54 | 529.95 | 526.54 | 187,112,568 |
| Mar 18 2024 | 527.12 | 4.96 | 0.95% | 523.40 | 527.38 | 520.10 | 189,615,030 |
| Mar 15 2024 | 522.16 | 2.26 | 0.43% | 516.26 | 525.70 | 516.26 | 559,983,367 |
| Mar 14 2024 | 519.90 | -9.25 | -1.75% | 527.85 | 530.22 | 517.43 | 241,139,325 |
| Mar 13 2024 | 529.15 | 2.46 | 0.47% | 527.99 | 532.21 | 527.06 | 210,970,184 |
| Mar 12 2024 | 526.69 | 1.52 | 0.29% | 526.17 | 528.83 | 523.45 | 208,282,311 |
| Mar 11 2024 | 525.17 | 0.61 | 0.12% | 523.08 | 526.07 | 519.98 | 194,994,340 |
| Mar 08 2024 | 524.56 | 0.29 | 0.06% | 526.82 | 530.82 | 524.27 | 242,040,692 |
| Mar 07 2024 | 524.27 | -0.68 | -0.13% | 527.39 | 529.79 | 521.07 | 309,537,199 |
| Mar 06 2024 | 524.95 | 1.08 | 0.21% | 524.86 | 527.38 | 518.59 | 403,530,848 |
| Mar 05 2024 | 523.87 | 7.51 | 1.45% | 515.05 | 527.37 | 515.05 | 272,900,534 |
| Mar 04 2024 | 516.36 | 7.15 | 1.40% | 510.46 | 520.61 | 509.66 | 365,070,996 |
| Mar 01 2024 | 509.21 | -2.69 | -0.53% | 510.43 | 511.62 | 505.09 | 300,520,112 |
| Feb 29 2024 | 511.90 | 5.43 | 1.07% | 509.98 | 512.71 | 506.59 | 235,061,587 |
| Feb 28 2024 | 506.47 | -0.82 | -0.16% | 505.84 | 511.04 | 505.08 | 164,453,161 |
| Feb 27 2024 | 507.29 | 4.82 | 0.96% | 503.61 | 507.47 | 503.31 | 174,640,539 |
| Feb 26 2024 | 502.47 | -2.93 | -0.58% | 504.13 | 508.35 | 500.39 | 170,002,861 |
| Feb 23 2024 | 505.40 | 2.18 | 0.43% | 504.54 | 507.96 | 502.66 | 158,472,542 |
| Feb 22 2024 | 503.22 | 3.29 | 0.66% | 501.33 | 506.04 | 499.69 | 196,717,805 |
| Feb 21 2024 | 499.93 | 1.16 | 0.23% | 496.69 | 500.23 | 492.30 | 191,090,560 |
| Feb 20 2024 | 498.77 | -0.57 | -0.11% | 497.08 | 500.91 | 495.23 | 185,108,184 |
| Feb 16 2024 | 499.34 | -2.10 | -0.42% | 499.70 | 501.54 | 495.75 | 188,703,248 |
| Feb 15 2024 | 501.44 | 14.19 | 2.91% | 489.06 | 503.16 | 489.06 | 241,577,089 |
| Feb 14 2024 | 487.25 | 6.39 | 1.33% | 484.13 | 487.38 | 482.51 | 190,906,758 |
| Feb 13 2024 | 480.86 | -9.88 | -2.01% | 485.82 | 486.20 | 475.12 | 263,238,310 |
| Feb 12 2024 | 490.74 | 5.39 | 1.11% | 485.14 | 494.66 | 483.20 | 245,443,008 |
| Feb 09 2024 | 485.35 | 0.69 | 0.14% | 484.04 | 486.04 | 480.72 | 254,295,646 |
| Feb 08 2024 | 484.66 | -0.85 | -0.18% | 483.15 | 485.64 | 480.96 | 215,690,027 |
| Feb 07 2024 | 485.51 | 0.52 | 0.11% | 486.61 | 487.07 | 478.14 | 378,723,020 |
| Feb 06 2024 | 484.99 | -0.52 | -0.11% | 485.19 | 489.75 | 482.18 | 343,812,884 |
