Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 784.78 | 8.33 | 1.07% | 776.45 | 790.10 | 776.45 | 225,467,357 |
| Apr 18 2024 | 776.45 | -1.73 | -0.22% | 778.18 | 783.24 | 773.39 | 210,102,867 |
| Apr 17 2024 | 778.18 | -2.43 | -0.31% | 780.61 | 786.48 | 772.94 | 185,231,638 |
| Apr 16 2024 | 780.61 | -6.67 | -0.85% | 787.28 | 788.57 | 774.36 | 214,792,673 |
| Apr 15 2024 | 787.28 | -7.98 | -1.00% | 795.26 | 802.17 | 786.02 | 197,835,110 |
| Apr 12 2024 | 795.26 | -12.06 | -1.49% | 807.32 | 818.42 | 791.75 | 234,211,724 |
| Apr 11 2024 | 807.32 | -1.97 | -0.24% | 809.29 | 811.86 | 796.96 | 197,036,670 |
| Apr 10 2024 | 809.29 | 3.16 | 0.39% | 806.13 | 811.49 | 800.76 | 214,760,184 |
| Apr 09 2024 | 806.13 | 0.76 | 0.09% | 805.37 | 811.10 | 800.58 | 207,708,323 |
| Apr 08 2024 | 805.37 | -4.61 | -0.57% | 809.98 | 812.81 | 804.02 | 210,092,510 |
| Apr 05 2024 | 809.98 | 8.62 | 1.08% | 801.36 | 813.09 | 799.93 | 219,810,413 |
| Apr 04 2024 | 801.36 | -0.79 | -0.10% | 802.15 | 806.27 | 798.50 | 235,252,222 |
| Apr 03 2024 | 802.15 | 5.60 | 0.70% | 796.55 | 802.93 | 796.55 | 252,203,224 |
| Apr 02 2024 | 796.55 | 10.07 | 1.28% | 786.48 | 797.15 | 786.04 | 256,111,436 |
| Apr 01 2024 | 786.48 | 5.70 | 0.73% | 780.78 | 788.15 | 775.70 | 190,926,114 |
| Mar 28 2024 | 780.78 | 8.39 | 1.09% | 772.39 | 782.08 | 772.39 | 267,661,511 |
| Mar 27 2024 | 772.39 | 8.14 | 1.07% | 764.25 | 772.63 | 761.93 | 201,339,429 |
| Mar 26 2024 | 764.25 | -5.94 | -0.77% | 770.19 | 772.77 | 763.40 | 204,006,819 |
| Mar 25 2024 | 770.19 | 6.86 | 0.90% | 763.33 | 775.42 | 763.33 | 210,360,301 |
| Mar 22 2024 | 763.33 | -1.65 | -0.22% | 764.98 | 767.04 | 761.62 | 187,130,608 |
| Mar 21 2024 | 764.98 | 3.75 | 0.49% | 761.23 | 766.67 | 760.21 | 211,108,487 |
| Mar 20 2024 | 761.23 | 0.23 | 0.03% | 761.00 | 763.49 | 755.89 | 213,651,188 |
| Mar 19 2024 | 761.00 | 8.17 | 1.09% | 752.83 | 761.70 | 752.10 | 220,723,847 |
| Mar 18 2024 | 752.83 | 2.98 | 0.40% | 749.85 | 755.32 | 747.00 | 209,445,020 |
| Mar 15 2024 | 749.85 | 1.93 | 0.26% | 747.92 | 755.06 | 746.98 | 523,946,877 |
| Mar 14 2024 | 747.92 | 7.05 | 0.95% | 740.87 | 748.06 | 740.87 | 270,578,226 |
| Mar 13 2024 | 740.87 | 10.95 | 1.50% | 729.92 | 745.06 | 729.92 | 268,195,646 |
| Mar 12 2024 | 729.92 | -1.04 | -0.14% | 730.96 | 732.73 | 726.29 | 221,864,733 |
| Mar 11 2024 | 730.96 | 7.17 | 0.99% | 723.79 | 731.30 | 719.00 | 285,044,153 |
| Mar 08 2024 | 723.79 | 2.71 | 0.38% | 721.08 | 724.12 | 719.00 | 180,695,097 |
| Mar 07 2024 | 721.08 | 5.61 | 0.78% | 715.47 | 724.97 | 715.47 | 196,658,675 |
| Mar 06 2024 | 715.47 | 2.18 | 0.31% | 713.29 | 722.56 | 713.29 | 239,802,880 |
| Mar 05 2024 | 713.29 | 5.07 | 0.72% | 708.22 | 718.00 | 706.31 | 225,015,631 |
| Mar 04 2024 | 708.22 | -8.09 | -1.13% | 716.31 | 717.69 | 707.49 | 267,513,750 |
| Mar 01 2024 | 716.31 | 8.56 | 1.21% | 707.75 | 719.77 | 707.75 | 237,695,537 |
| Feb 29 2024 | 707.75 | 3.74 | 0.53% | 704.01 | 710.36 | 704.01 | 263,366,186 |
| Feb 28 2024 | 704.01 | -1.30 | -0.18% | 705.31 | 712.02 | 701.56 | 225,728,979 |
| Feb 27 2024 | 705.31 | -2.55 | -0.36% | 707.86 | 711.49 | 701.97 | 231,045,272 |
| Feb 26 2024 | 707.86 | 2.05 | 0.29% | 705.81 | 712.44 | 701.49 | 207,412,517 |
| Feb 23 2024 | 705.81 | -4.24 | -0.60% | 710.05 | 710.05 | 699.07 | 226,046,007 |
| Feb 22 2024 | 710.05 | 0.05 | 0.01% | 710.00 | 713.49 | 702.24 | 271,940,471 |
| Feb 21 2024 | 710.00 | 13.57 | 1.95% | 696.43 | 710.79 | 696.43 | 284,185,770 |
| Feb 20 2024 | 696.43 | -6.61 | -0.94% | 703.04 | 703.76 | 695.50 | 253,537,630 |
| Feb 16 2024 | 703.04 | 0.15 | 0.02% | 702.89 | 708.29 | 700.60 | 239,710,688 |
| Feb 15 2024 | 702.89 | 17.32 | 2.53% | 685.57 | 705.08 | 683.90 | 307,711,646 |
| Feb 14 2024 | 685.57 | -0.75 | -0.11% | 686.32 | 692.96 | 681.85 | 250,410,207 |
| Feb 13 2024 | 686.32 | -8.35 | -1.20% | 694.67 | 695.20 | 681.57 | 232,961,910 |
| Feb 12 2024 | 694.67 | 7.59 | 1.10% | 687.08 | 696.76 | 687.08 | 233,375,089 |
| Feb 09 2024 | 687.08 | -9.82 | -1.41% | 696.90 | 700.68 | 686.22 | 203,065,833 |
| Feb 08 2024 | 696.90 | 7.09 | 1.03% | 689.81 | 699.06 | 689.30 | 249,021,331 |
| Feb 07 2024 | 689.81 | 1.33 | 0.19% | 688.48 | 693.21 | 684.21 | 201,136,467 |
| Feb 06 2024 | 688.48 | 2.64 | 0.38% | 685.84 | 694.61 | 685.31 | 208,622,463 |
| Feb 05 2024 | 685.84 | -2.21 | -0.32% | 688.05 | 689.84 | 678.65 | 226,256,064 |
| Feb 02 2024 | 688.05 | -0.46 | -0.07% | 688.51 | 693.49 | 683.20 | 247,216,001 |
| Feb 01 2024 | 688.51 | -0.55 | -0.08% | 689.06 | 696.42 | 682.95 | 235,195,305 |
| Jan 31 2024 | 689.06 | -13.61 | -1.94% | 702.67 | 703.73 | 688.85 | 268,377,330 |
| Jan 30 2024 | 702.67 | 6.48 | 0.93% | 696.19 | 702.91 | 686.68 | 317,586,404 |
| Jan 29 2024 | 696.19 | -1.18 | -0.17% | 697.37 | 697.37 | 688.98 | 199,912,513 |
| Jan 26 2024 | 697.37 | 5.18 | 0.75% | 692.19 | 697.46 | 686.67 | 218,783,232 |
| Jan 25 2024 | 692.19 | 13.84 | 2.04% | 678.35 | 692.34 | 678.35 | 263,950,142 |
| Jan 24 2024 | 678.35 | 9.49 | 1.42% | 668.86 | 678.65 | 668.86 | 265,282,790 |
| Jan 23 2024 | 668.86 | 2.15 | 0.32% | 666.71 | 674.12 | 665.43 | 207,898,797 |
| Jan 22 2024 | 666.71 | 2.30 | 0.35% | 664.41 | 668.47 | 659.12 | 231,510,164 |
