Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,746.82 | -8.70 | -0.32% | 2,753.65 | 2,765.09 | 2,736.03 | 68,182,214 |
| Apr 23 2024 | 2,755.52 | 69.99 | 2.61% | 2,695.00 | 2,766.25 | 2,695.00 | 74,254,044 |
| Apr 22 2024 | 2,685.53 | 23.50 | 0.88% | 2,669.75 | 2,707.62 | 2,665.67 | 66,654,084 |
| Apr 19 2024 | 2,662.03 | 11.97 | 0.45% | 2,657.71 | 2,663.23 | 2,647.46 | 78,191,118 |
| Apr 18 2024 | 2,650.06 | -17.77 | -0.67% | 2,663.10 | 2,673.50 | 2,639.31 | 70,973,960 |
| Apr 17 2024 | 2,667.83 | -10.36 | -0.39% | 2,680.84 | 2,691.26 | 2,667.69 | 70,052,891 |
| Apr 16 2024 | 2,678.19 | -10.93 | -0.41% | 2,689.58 | 2,693.30 | 2,675.89 | 63,377,391 |
| Apr 15 2024 | 2,689.12 | -23.99 | -0.88% | 2,717.49 | 2,737.87 | 2,681.76 | 69,039,271 |
| Apr 12 2024 | 2,713.11 | -56.46 | -2.04% | 2,755.25 | 2,755.25 | 2,703.19 | 66,349,056 |
| Apr 11 2024 | 2,769.57 | -4.60 | -0.17% | 2,781.86 | 2,791.79 | 2,759.33 | 63,452,689 |
| Apr 10 2024 | 2,774.17 | -46.53 | -1.65% | 2,811.08 | 2,811.08 | 2,762.36 | 65,808,452 |
| Apr 09 2024 | 2,820.70 | 33.66 | 1.21% | 2,790.29 | 2,821.05 | 2,790.29 | 69,823,077 |
| Apr 08 2024 | 2,787.04 | 0.54 | 0.02% | 2,784.91 | 2,792.62 | 2,774.28 | 55,297,787 |
| Apr 05 2024 | 2,786.50 | 27.69 | 1.00% | 2,756.20 | 2,802.30 | 2,752.97 | 66,662,896 |
| Apr 04 2024 | 2,758.81 | -57.91 | -2.06% | 2,827.13 | 2,835.39 | 2,756.08 | 80,027,754 |
| Apr 03 2024 | 2,816.72 | -15.89 | -0.56% | 2,830.97 | 2,838.84 | 2,808.33 | 90,236,201 |
| Apr 02 2024 | 2,832.61 | -36.75 | -1.28% | 2,864.99 | 2,864.99 | 2,819.79 | 93,057,474 |
| Apr 01 2024 | 2,869.36 | -11.13 | -0.39% | 2,881.11 | 2,881.11 | 2,847.27 | 59,186,266 |
| Mar 28 2024 | 2,880.49 | -0.25 | -0.01% | 2,883.44 | 2,887.95 | 2,878.66 | 134,131,510 |
| Mar 27 2024 | 2,880.74 | 30.92 | 1.08% | 2,860.66 | 2,881.35 | 2,856.59 | 91,575,208 |
| Mar 26 2024 | 2,849.82 | -1.67 | -0.06% | 2,859.54 | 2,863.98 | 2,849.19 | 65,804,693 |
| Mar 25 2024 | 2,851.49 | -14.04 | -0.49% | 2,864.28 | 2,870.25 | 2,841.77 | 65,417,819 |
| Mar 22 2024 | 2,865.53 | -4.06 | -0.14% | 2,873.63 | 2,875.59 | 2,855.84 | 59,195,793 |
| Mar 21 2024 | 2,869.59 | 20.54 | 0.72% | 2,853.31 | 2,880.66 | 2,853.31 | 76,219,136 |
| Mar 20 2024 | 2,849.05 | -12.92 | -0.45% | 2,856.75 | 2,856.75 | 2,830.70 | 79,693,065 |
| Mar 19 2024 | 2,861.97 | 17.38 | 0.61% | 2,844.20 | 2,864.32 | 2,841.85 | 72,657,559 |
| Mar 18 2024 | 2,844.59 | 2.24 | 0.08% | 2,850.27 | 2,860.51 | 2,839.63 | 77,324,547 |
| Mar 15 2024 | 2,842.35 | -16.35 | -0.57% | 2,854.25 | 2,860.95 | 2,840.60 | 151,040,134 |
| Mar 14 2024 | 2,858.70 | -26.26 | -0.91% | 2,880.91 | 2,886.26 | 2,841.96 | 80,991,535 |
| Mar 13 2024 | 2,884.96 | -5.01 | -0.17% | 2,897.52 | 2,905.50 | 2,875.21 | 69,597,955 |
| Mar 12 2024 | 2,889.97 | 0.56 | 0.02% | 2,889.20 | 2,903.91 | 2,883.41 | 66,850,253 |
| Mar 11 2024 | 2,889.41 | 7.55 | 0.26% | 2,878.98 | 2,903.23 | 2,872.85 | 74,318,263 |
| Mar 08 2024 | 2,881.86 | -1.99 | -0.07% | 2,885.08 | 2,909.39 | 2,881.20 | 72,145,535 |
| Mar 07 2024 | 2,883.85 | 15.07 | 0.53% | 2,875.07 | 2,891.21 | 2,872.13 | 76,690,539 |
| Mar 06 2024 | 2,868.78 | 14.01 | 0.49% | 2,855.12 | 2,885.77 | 2,855.12 | 73,354,635 |
| Mar 05 2024 | 2,854.77 | -6.95 | -0.24% | 2,862.85 | 2,872.26 | 2,849.32 | 69,479,303 |
| Mar 04 2024 | 2,861.72 | -8.22 | -0.29% | 2,870.40 | 2,879.98 | 2,853.89 | 69,828,420 |
| Mar 01 2024 | 2,869.94 | 44.78 | 1.59% | 2,829.09 | 2,873.37 | 2,817.52 | 91,808,385 |
| Feb 29 2024 | 2,825.16 | -31.45 | -1.10% | 2,861.38 | 2,869.67 | 2,824.26 | 118,194,940 |
| Feb 28 2024 | 2,856.61 | -0.85 | -0.03% | 2,858.03 | 2,865.62 | 2,851.74 | 80,169,807 |
| Feb 27 2024 | 2,857.46 | 7.89 | 0.28% | 2,850.67 | 2,861.70 | 2,831.62 | 82,778,926 |
| Feb 26 2024 | 2,849.57 | -1.70 | -0.06% | 2,846.96 | 2,859.47 | 2,838.48 | 74,932,854 |
| Feb 23 2024 | 2,851.27 | 19.70 | 0.70% | 2,842.38 | 2,862.72 | 2,842.18 | 93,791,086 |
| Feb 22 2024 | 2,831.57 | 31.60 | 1.13% | 2,797.05 | 2,838.20 | 2,790.46 | 91,548,603 |
| Feb 21 2024 | 2,799.97 | 12.16 | 0.44% | 2,789.16 | 2,800.51 | 2,776.81 | 78,025,348 |
| Feb 20 2024 | 2,787.81 | -14.23 | -0.51% | 2,793.23 | 2,809.13 | 2,782.49 | 79,613,962 |
| Feb 16 2024 | 2,802.04 | -9.99 | -0.36% | 2,810.70 | 2,825.48 | 2,798.97 | 95,968,492 |
| Feb 15 2024 | 2,812.03 | 12.68 | 0.45% | 2,801.74 | 2,816.88 | 2,781.50 | 102,541,701 |
| Feb 14 2024 | 2,799.35 | 43.95 | 1.60% | 2,762.20 | 2,800.40 | 2,762.20 | 95,794,972 |
| Feb 13 2024 | 2,755.40 | -40.56 | -1.45% | 2,784.01 | 2,784.01 | 2,733.21 | 96,558,941 |
| Feb 12 2024 | 2,795.96 | 4.35 | 0.16% | 2,789.49 | 2,797.11 | 2,776.94 | 82,922,712 |
| Feb 09 2024 | 2,791.61 | -12.45 | -0.44% | 2,806.85 | 2,806.85 | 2,784.97 | 78,265,709 |
| Feb 08 2024 | 2,804.06 | -0.60 | -0.02% | 2,805.45 | 2,808.01 | 2,782.95 | 80,500,048 |
| Feb 07 2024 | 2,804.66 | -35.63 | -1.25% | 2,836.86 | 2,840.42 | 2,802.09 | 85,678,034 |
| Feb 06 2024 | 2,840.29 | 21.64 | 0.77% | 2,824.40 | 2,841.03 | 2,812.09 | 81,146,517 |
| Feb 05 2024 | 2,818.65 | 5.42 | 0.19% | 2,811.16 | 2,832.13 | 2,789.56 | 69,944,595 |
| Feb 02 2024 | 2,813.23 | -13.44 | -0.48% | 2,818.49 | 2,828.11 | 2,790.27 | 67,223,269 |
| Feb 01 2024 | 2,826.67 | 45.79 | 1.65% | 2,783.12 | 2,827.02 | 2,773.01 | 78,305,395 |
| Jan 31 2024 | 2,780.88 | -54.56 | -1.92% | 2,834.99 | 2,835.26 | 2,779.30 | 84,204,072 |
| Jan 30 2024 | 2,835.44 | 24.11 | 0.86% | 2,806.72 | 2,838.44 | 2,806.72 | 84,659,691 |
| Jan 29 2024 | 2,811.33 | 25.76 | 0.92% | 2,786.78 | 2,814.63 | 2,786.31 | 92,478,020 |
| Jan 26 2024 | 2,785.57 | 10.87 | 0.39% | 2,792.85 | 2,812.90 | 2,784.57 | 75,339,067 |
