Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 353.75 | -0.31 | -0.09% | 354.03 | 357.46 | 350.76 | 59,774,014 |
| Apr 23 2024 | 354.06 | -10.51 | -2.88% | 362.12 | 362.12 | 351.83 | 88,524,508 |
| Apr 22 2024 | 364.57 | -4.88 | -1.32% | 366.84 | 367.41 | 360.68 | 62,115,670 |
| Apr 19 2024 | 369.45 | 0.04 | 0.01% | 369.35 | 372.92 | 367.27 | 56,614,968 |
| Apr 18 2024 | 369.41 | -1.59 | -0.43% | 374.28 | 375.54 | 367.06 | 54,840,113 |
| Apr 17 2024 | 371.00 | 1.86 | 0.50% | 371.62 | 377.83 | 369.65 | 63,656,651 |
| Apr 16 2024 | 369.14 | -3.97 | -1.06% | 372.30 | 372.30 | 363.34 | 56,716,141 |
| Apr 15 2024 | 373.11 | 0.52 | 0.14% | 374.02 | 379.17 | 371.49 | 53,232,061 |
| Apr 12 2024 | 372.59 | -7.34 | -1.93% | 382.86 | 386.46 | 371.00 | 74,902,189 |
| Apr 11 2024 | 379.93 | -0.43 | -0.11% | 380.80 | 382.04 | 376.01 | 49,134,118 |
| Apr 10 2024 | 380.36 | -3.64 | -0.95% | 379.82 | 382.25 | 375.07 | 59,314,649 |
| Apr 09 2024 | 384.00 | 3.23 | 0.85% | 383.09 | 389.18 | 380.59 | 70,113,100 |
| Apr 08 2024 | 380.77 | 0.04 | 0.01% | 380.95 | 384.72 | 379.28 | 57,984,305 |
| Apr 05 2024 | 380.73 | 5.70 | 1.52% | 375.08 | 381.37 | 373.80 | 54,813,745 |
| Apr 04 2024 | 375.03 | -2.09 | -0.55% | 378.46 | 381.00 | 373.90 | 65,934,325 |
| Apr 03 2024 | 377.12 | 5.45 | 1.47% | 371.63 | 377.91 | 371.63 | 64,997,867 |
| Apr 02 2024 | 371.67 | 2.02 | 0.55% | 369.90 | 372.87 | 368.52 | 65,920,573 |
| Apr 01 2024 | 369.65 | 2.98 | 0.81% | 370.25 | 372.10 | 368.54 | 46,969,669 |
| Mar 28 2024 | 366.67 | 4.05 | 1.12% | 364.16 | 367.49 | 362.37 | 59,776,224 |
| Mar 27 2024 | 362.62 | 9.49 | 2.69% | 354.23 | 362.72 | 354.15 | 46,734,527 |
| Mar 26 2024 | 353.13 | -1.62 | -0.46% | 356.79 | 357.55 | 353.12 | 39,981,597 |
| Mar 25 2024 | 354.75 | 2.13 | 0.60% | 353.63 | 361.70 | 353.63 | 41,933,118 |
| Mar 22 2024 | 352.62 | -5.00 | -1.40% | 356.66 | 356.92 | 352.62 | 41,803,897 |
| Mar 21 2024 | 357.62 | 3.29 | 0.93% | 357.02 | 358.50 | 354.21 | 56,186,699 |
| Mar 20 2024 | 354.33 | 8.17 | 2.36% | 346.01 | 356.87 | 345.51 | 60,554,106 |
| Mar 19 2024 | 346.16 | -0.67 | -0.19% | 346.66 | 346.66 | 343.57 | 65,307,730 |
| Mar 18 2024 | 346.83 | 1.00 | 0.29% | 345.29 | 349.39 | 345.29 | 58,909,556 |
| Mar 15 2024 | 345.83 | 6.28 | 1.85% | 337.99 | 346.72 | 337.94 | 142,558,075 |
| Mar 14 2024 | 339.55 | -4.25 | -1.24% | 342.06 | 342.54 | 336.32 | 99,385,910 |
| Mar 13 2024 | 343.80 | 7.13 | 2.12% | 336.75 | 345.60 | 336.75 | 110,442,759 |
| Mar 12 2024 | 336.67 | -3.48 | -1.02% | 338.52 | 339.44 | 334.49 | 46,720,945 |
| Mar 11 2024 | 340.15 | 2.44 | 0.72% | 337.75 | 341.41 | 334.62 | 54,066,423 |
| Mar 08 2024 | 337.71 | -0.06 | -0.02% | 337.99 | 341.05 | 336.81 | 47,365,815 |
| Mar 07 2024 | 337.77 | 6.62 | 2.00% | 334.18 | 340.24 | 334.18 | 52,957,834 |
| Mar 06 2024 | 331.15 | 3.27 | 1.00% | 328.81 | 334.32 | 328.81 | 55,378,700 |
| Mar 05 2024 | 327.88 | -4.22 | -1.27% | 332.18 | 332.33 | 326.39 | 86,915,932 |
| Mar 04 2024 | 332.10 | 2.40 | 0.73% | 330.27 | 333.09 | 329.86 | 66,320,266 |
| Mar 01 2024 | 329.70 | 1.95 | 0.59% | 328.58 | 332.49 | 328.04 | 52,842,798 |
| Feb 29 2024 | 327.75 | 4.39 | 1.36% | 325.01 | 329.16 | 325.01 | 62,541,791 |
| Feb 28 2024 | 323.36 | -2.78 | -0.85% | 325.27 | 325.49 | 321.78 | 46,091,104 |
| Feb 27 2024 | 326.14 | 1.39 | 0.43% | 325.57 | 327.34 | 325.14 | 42,933,753 |
| Feb 26 2024 | 324.75 | -2.80 | -0.85% | 325.06 | 325.34 | 322.30 | 62,387,511 |
| Feb 23 2024 | 327.55 | 4.47 | 1.38% | 324.19 | 328.23 | 322.61 | 55,126,784 |
| Feb 22 2024 | 323.08 | -2.96 | -0.91% | 325.83 | 325.83 | 322.36 | 66,734,830 |
| Feb 21 2024 | 326.04 | 1.83 | 0.56% | 324.08 | 326.11 | 323.35 | 42,597,932 |
| Feb 20 2024 | 324.21 | -3.71 | -1.13% | 327.03 | 327.03 | 323.79 | 46,060,530 |
| Feb 16 2024 | 327.92 | 0.81 | 0.25% | 328.87 | 332.48 | 327.57 | 45,183,558 |
| Feb 15 2024 | 327.11 | 10.91 | 3.45% | 317.38 | 327.71 | 317.38 | 49,431,195 |
| Feb 14 2024 | 316.20 | 3.44 | 1.10% | 313.38 | 317.03 | 312.52 | 44,873,363 |
| Feb 13 2024 | 312.76 | -11.57 | -3.57% | 323.02 | 323.02 | 310.56 | 61,190,261 |
| Feb 12 2024 | 324.33 | 1.74 | 0.54% | 322.46 | 326.73 | 322.21 | 44,472,086 |
| Feb 09 2024 | 322.59 | -2.18 | -0.67% | 323.87 | 324.35 | 321.44 | 51,996,725 |
| Feb 08 2024 | 324.77 | -2.60 | -0.79% | 325.98 | 326.01 | 323.15 | 46,726,562 |
| Feb 07 2024 | 327.37 | 1.67 | 0.51% | 325.90 | 328.08 | 324.58 | 42,854,030 |
| Feb 06 2024 | 325.70 | 3.75 | 1.16% | 322.07 | 326.15 | 321.57 | 47,486,369 |
| Feb 05 2024 | 321.95 | -6.73 | -2.05% | 325.72 | 325.72 | 319.30 | 60,924,965 |
| Feb 02 2024 | 328.68 | -3.88 | -1.17% | 331.98 | 331.98 | 324.90 | 61,189,883 |
| Feb 01 2024 | 332.56 | 3.61 | 1.10% | 329.85 | 333.78 | 328.99 | 75,405,782 |
| Jan 31 2024 | 328.95 | -3.13 | -0.94% | 332.21 | 336.88 | 328.86 | 70,878,560 |
| Jan 30 2024 | 332.08 | 5.94 | 1.82% | 324.66 | 333.05 | 324.37 | 54,358,709 |
| Jan 29 2024 | 326.14 | 4.08 | 1.27% | 322.88 | 326.32 | 319.11 | 47,907,068 |
| Jan 26 2024 | 322.06 | 0.08 | 0.02% | 322.07 | 325.51 | 321.18 | 39,414,978 |
