Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 518.64 | -5.79 | -1.10% | 521.14 | 525.51 | 515.77 | 22,121,884 |
| Apr 24 2024 | 524.43 | -5.06 | -0.96% | 529.04 | 529.15 | 521.33 | 31,780,595 |
| Apr 23 2024 | 529.49 | 6.54 | 1.25% | 523.46 | 532.50 | 522.91 | 29,436,004 |
| Apr 22 2024 | 522.95 | 6.52 | 1.26% | 517.31 | 523.60 | 511.90 | 27,579,299 |
| Apr 19 2024 | 516.43 | -4.19 | -0.80% | 519.74 | 519.74 | 514.63 | 20,644,934 |
| Apr 18 2024 | 520.62 | 15.02 | 2.97% | 505.21 | 523.09 | 505.21 | 23,148,126 |
| Apr 17 2024 | 505.60 | 3.16 | 0.63% | 502.44 | 510.97 | 502.44 | 18,413,757 |
| Apr 16 2024 | 502.44 | 0.93 | 0.19% | 500.96 | 503.85 | 497.38 | 28,455,408 |
| Apr 15 2024 | 501.51 | -2.19 | -0.43% | 505.58 | 511.43 | 498.73 | 20,563,222 |
| Apr 12 2024 | 503.70 | -16.35 | -3.14% | 519.78 | 519.78 | 502.41 | 17,862,354 |
| Apr 11 2024 | 520.05 | -8.12 | -1.54% | 528.60 | 528.60 | 516.10 | 30,614,584 |
| Apr 10 2024 | 528.17 | -8.23 | -1.53% | 535.85 | 535.85 | 524.96 | 18,354,863 |
| Apr 09 2024 | 536.40 | 9.93 | 1.89% | 526.47 | 536.64 | 526.47 | 16,819,462 |
| Apr 08 2024 | 526.47 | 1.21 | 0.23% | 525.26 | 531.88 | 524.95 | 14,854,051 |
| Apr 05 2024 | 525.26 | 0.58 | 0.11% | 524.97 | 529.42 | 523.17 | 19,179,710 |
| Apr 04 2024 | 524.68 | -5.17 | -0.98% | 530.11 | 540.09 | 524.56 | 22,869,012 |
| Apr 03 2024 | 529.85 | -24.42 | -4.41% | 549.78 | 549.78 | 528.84 | 29,313,199 |
| Apr 02 2024 | 554.27 | -6.25 | -1.12% | 557.82 | 563.16 | 550.83 | 23,520,862 |
| Apr 01 2024 | 560.52 | -7.35 | -1.29% | 567.72 | 568.94 | 556.76 | 16,640,914 |
| Mar 28 2024 | 567.87 | 14.02 | 2.53% | 564.78 | 569.80 | 559.27 | 23,692,809 |
| Mar 27 2024 | 553.85 | 14.21 | 2.63% | 542.73 | 553.87 | 542.42 | 19,873,959 |
| Mar 26 2024 | 539.64 | 2.69 | 0.50% | 538.93 | 543.46 | 538.81 | 19,630,521 |
| Mar 25 2024 | 536.95 | -7.93 | -1.46% | 544.86 | 547.00 | 535.85 | 17,140,292 |
| Mar 22 2024 | 544.88 | -6.74 | -1.22% | 551.44 | 551.44 | 541.86 | 15,854,792 |
| Mar 21 2024 | 551.62 | 4.66 | 0.85% | 547.84 | 555.49 | 547.44 | 22,842,214 |
| Mar 20 2024 | 546.96 | 7.00 | 1.30% | 538.29 | 547.58 | 536.47 | 18,918,862 |
| Mar 19 2024 | 539.96 | -5.06 | -0.93% | 544.88 | 546.38 | 538.82 | 24,420,610 |
| Mar 18 2024 | 545.02 | -5.95 | -1.08% | 550.94 | 552.60 | 543.74 | 25,271,833 |
| Mar 15 2024 | 550.97 | -1.93 | -0.35% | 552.90 | 553.69 | 546.73 | 79,804,351 |
| Mar 14 2024 | 552.90 | -14.27 | -2.52% | 565.55 | 566.09 | 548.71 | 23,654,475 |
| Mar 13 2024 | 567.17 | 12.17 | 2.19% | 555.67 | 569.41 | 555.67 | 29,735,769 |
| Mar 12 2024 | 555.00 | 1.00 | 0.18% | 554.10 | 559.41 | 550.81 | 16,789,211 |
| Mar 11 2024 | 554.00 | 5.47 | 1.00% | 548.53 | 556.93 | 548.24 | 18,442,395 |
| Mar 08 2024 | 548.53 | 1.37 | 0.25% | 547.61 | 554.23 | 547.43 | 17,997,463 |
| Mar 07 2024 | 547.16 | 7.43 | 1.38% | 539.88 | 551.85 | 539.88 | 27,520,451 |
| Mar 06 2024 | 539.73 | 5.80 | 1.09% | 531.96 | 543.25 | 531.96 | 24,537,891 |
| Mar 05 2024 | 533.93 | -2.48 | -0.46% | 532.83 | 536.52 | 530.13 | 25,395,815 |
| Mar 04 2024 | 536.41 | -3.50 | -0.65% | 539.91 | 542.44 | 532.88 | 23,980,011 |
| Mar 01 2024 | 539.91 | 1.79 | 0.33% | 538.64 | 542.82 | 528.30 | 21,123,511 |
| Feb 29 2024 | 538.12 | 0.79 | 0.15% | 537.85 | 543.96 | 536.30 | 28,011,723 |
| Feb 28 2024 | 537.33 | 0.84 | 0.16% | 536.02 | 537.69 | 529.77 | 22,832,080 |
| Feb 27 2024 | 536.49 | 6.10 | 1.15% | 530.78 | 537.81 | 529.65 | 23,106,233 |
| Feb 26 2024 | 530.39 | -5.10 | -0.95% | 533.63 | 539.06 | 528.41 | 24,444,132 |
| Feb 23 2024 | 535.49 | 3.44 | 0.65% | 533.06 | 538.52 | 530.57 | 20,857,596 |
| Feb 22 2024 | 532.05 | 4.93 | 0.94% | 530.88 | 536.46 | 526.06 | 20,259,726 |
| Feb 21 2024 | 527.12 | 7.70 | 1.48% | 518.58 | 527.35 | 518.58 | 22,444,774 |
| Feb 20 2024 | 519.42 | -2.06 | -0.40% | 521.06 | 521.06 | 514.31 | 22,538,119 |
| Feb 16 2024 | 521.48 | 0.98 | 0.19% | 520.22 | 524.66 | 517.28 | 21,388,426 |
| Feb 15 2024 | 520.50 | 7.39 | 1.44% | 515.46 | 523.90 | 514.69 | 26,119,549 |
| Feb 14 2024 | 513.11 | -0.88 | -0.17% | 515.39 | 520.83 | 511.35 | 22,709,540 |
| Feb 13 2024 | 513.99 | -11.89 | -2.26% | 525.09 | 525.09 | 510.20 | 24,427,252 |
| Feb 12 2024 | 525.88 | 6.31 | 1.21% | 519.17 | 529.66 | 519.17 | 28,978,945 |
| Feb 09 2024 | 519.57 | 4.28 | 0.83% | 516.75 | 523.61 | 513.59 | 36,154,218 |
| Feb 08 2024 | 515.29 | -13.29 | -2.51% | 530.54 | 530.54 | 514.18 | 61,529,011 |
| Feb 07 2024 | 528.58 | -10.54 | -1.96% | 539.24 | 540.07 | 526.61 | 41,374,696 |
| Feb 06 2024 | 539.12 | -3.39 | -0.62% | 542.68 | 544.82 | 536.13 | 24,559,266 |
| Feb 05 2024 | 542.51 | 20.62 | 3.95% | 523.84 | 560.45 | 523.84 | 30,207,523 |
| Feb 02 2024 | 521.89 | 0.71 | 0.14% | 520.79 | 524.90 | 511.01 | 22,774,774 |
| Feb 01 2024 | 521.18 | 6.95 | 1.35% | 514.72 | 521.97 | 513.17 | 17,312,070 |
| Jan 31 2024 | 514.23 | -5.49 | -1.06% | 520.15 | 522.70 | 513.54 | 19,248,880 |
| Jan 30 2024 | 519.72 | -3.33 | -0.64% | 520.36 | 522.69 | 514.42 | 16,374,486 |
| Jan 29 2024 | 523.05 | 10.37 | 2.02% | 512.95 | 523.30 | 511.19 | 17,274,018 |
