Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 334.41 | -3.58 | -1.06% | 337.99 | 340.87 | 334.24 | 2,849,289 |
| Apr 16 2024 | 337.99 | -3.50 | -1.02% | 341.49 | 341.49 | 335.36 | 3,730,287 |
| Apr 15 2024 | 341.49 | -2.28 | -0.66% | 347.50 | 350.02 | 338.92 | 4,304,794 |
| Apr 12 2024 | 343.77 | -9.77 | -2.76% | 352.14 | 352.14 | 342.43 | 4,900,233 |
| Apr 11 2024 | 353.54 | -5.34 | -1.49% | 358.88 | 361.93 | 353.36 | 3,592,245 |
| Apr 10 2024 | 358.88 | -13.12 | -3.53% | 372.00 | 372.00 | 357.64 | 4,677,753 |
| Apr 09 2024 | 372.00 | 1.86 | 0.50% | 370.14 | 373.64 | 369.08 | 3,261,334 |
| Apr 08 2024 | 370.14 | 1.52 | 0.41% | 368.94 | 371.95 | 368.94 | 3,690,748 |
| Apr 05 2024 | 368.62 | 3.07 | 0.84% | 365.71 | 371.14 | 365.71 | 3,578,728 |
| Apr 04 2024 | 365.55 | -6.33 | -1.70% | 371.88 | 376.69 | 365.03 | 3,354,890 |
| Apr 03 2024 | 371.88 | 0.16 | 0.04% | 371.72 | 373.58 | 368.39 | 4,463,496 |
| Apr 02 2024 | 371.72 | -10.31 | -2.70% | 382.03 | 382.03 | 368.13 | 4,506,933 |
| Apr 01 2024 | 382.03 | -7.84 | -2.01% | 389.87 | 389.87 | 382.00 | 3,889,714 |
| Mar 28 2024 | 389.87 | 4.68 | 1.21% | 385.19 | 390.40 | 385.19 | 2,970,311 |
| Mar 27 2024 | 385.19 | 7.02 | 1.86% | 379.28 | 386.12 | 379.28 | 4,171,650 |
| Mar 26 2024 | 378.17 | -0.56 | -0.15% | 378.73 | 381.83 | 376.48 | 4,403,876 |
| Mar 25 2024 | 378.73 | 2.77 | 0.74% | 375.96 | 384.15 | 375.96 | 4,633,560 |
| Mar 22 2024 | 375.96 | -5.73 | -1.50% | 381.82 | 382.04 | 375.09 | 3,459,402 |
| Mar 21 2024 | 381.69 | 9.96 | 2.68% | 371.83 | 382.41 | 371.83 | 3,353,613 |
| Mar 20 2024 | 371.73 | 5.92 | 1.62% | 365.81 | 373.19 | 363.78 | 3,582,970 |
| Mar 19 2024 | 365.81 | 5.16 | 1.43% | 360.65 | 367.00 | 359.18 | 3,270,955 |
| Mar 18 2024 | 360.65 | -0.58 | -0.16% | 360.93 | 363.36 | 359.16 | 3,425,000 |
| Mar 15 2024 | 361.23 | -3.93 | -1.08% | 363.10 | 367.52 | 361.05 | 9,541,428 |
| Mar 14 2024 | 365.16 | -11.51 | -3.06% | 371.35 | 373.41 | 361.93 | 4,436,797 |
| Mar 13 2024 | 376.67 | 5.95 | 1.60% | 370.94 | 380.84 | 370.94 | 5,471,708 |
| Mar 12 2024 | 370.72 | -1.98 | -0.53% | 371.89 | 373.47 | 366.54 | 4,928,304 |
| Mar 11 2024 | 372.70 | -3.82 | -1.01% | 376.52 | 376.91 | 370.78 | 3,037,931 |
| Mar 08 2024 | 376.52 | -1.98 | -0.52% | 378.50 | 381.76 | 376.20 | 2,883,092 |
| Mar 07 2024 | 378.50 | 2.88 | 0.77% | 376.40 | 381.91 | 376.40 | 2,838,168 |
| Mar 06 2024 | 375.62 | 5.09 | 1.37% | 370.53 | 375.86 | 370.53 | 2,608,665 |
| Mar 05 2024 | 370.53 | -4.70 | -1.25% | 374.93 | 376.65 | 369.91 | 3,537,892 |
| Mar 04 2024 | 375.23 | -1.27 | -0.34% | 377.37 | 379.39 | 373.34 | 3,647,205 |
| Mar 01 2024 | 376.50 | 4.53 | 1.22% | 372.02 | 379.23 | 371.48 | 4,315,713 |
| Feb 29 2024 | 371.97 | 5.96 | 1.63% | 366.39 | 373.39 | 366.39 | 4,417,948 |
| Feb 28 2024 | 366.01 | -0.64 | -0.17% | 364.11 | 368.50 | 363.44 | 3,039,819 |
| Feb 27 2024 | 366.65 | 8.59 | 2.40% | 359.24 | 367.24 | 359.24 | 3,265,720 |
| Feb 26 2024 | 358.06 | -1.57 | -0.44% | 359.36 | 360.39 | 356.37 | 3,295,214 |
| Feb 23 2024 | 359.63 | 5.59 | 1.58% | 354.15 | 361.48 | 354.15 | 3,253,417 |
| Feb 22 2024 | 354.04 | 3.05 | 0.87% | 351.50 | 356.51 | 351.05 | 3,484,845 |
| Feb 21 2024 | 350.99 | -2.31 | -0.65% | 352.81 | 353.32 | 349.44 | 3,680,991 |
| Feb 20 2024 | 353.30 | -0.43 | -0.12% | 353.73 | 354.12 | 348.60 | 4,026,009 |
| Feb 16 2024 | 353.73 | -1.44 | -0.41% | 354.45 | 356.61 | 349.69 | 3,887,320 |
| Feb 15 2024 | 355.17 | -0.11 | -0.03% | 356.71 | 358.16 | 353.58 | 5,124,467 |
| Feb 14 2024 | 355.28 | 3.39 | 0.96% | 353.70 | 356.27 | 350.82 | 3,543,300 |
| Feb 13 2024 | 351.89 | -11.26 | -3.10% | 358.41 | 358.41 | 347.14 | 5,550,522 |
| Feb 12 2024 | 363.15 | 13.78 | 3.94% | 354.62 | 363.16 | 350.76 | 6,328,774 |
| Feb 09 2024 | 349.37 | -11.65 | -3.23% | 361.02 | 361.02 | 343.83 | 10,494,661 |
| Feb 08 2024 | 361.02 | 3.25 | 0.91% | 358.25 | 367.69 | 356.02 | 5,957,059 |
| Feb 07 2024 | 357.77 | 4.11 | 1.16% | 353.66 | 359.91 | 353.64 | 5,657,355 |
| Feb 06 2024 | 353.66 | 1.67 | 0.47% | 351.39 | 356.04 | 350.26 | 2,816,740 |
| Feb 05 2024 | 351.99 | -2.59 | -0.73% | 354.58 | 354.58 | 347.26 | 3,388,999 |
| Feb 02 2024 | 354.58 | -2.23 | -0.62% | 356.81 | 357.93 | 346.79 | 4,004,552 |
| Feb 01 2024 | 356.81 | 8.66 | 2.49% | 348.15 | 357.94 | 348.15 | 4,262,291 |
| Jan 31 2024 | 348.15 | -7.29 | -2.05% | 354.05 | 357.30 | 346.91 | 5,638,929 |
| Jan 30 2024 | 355.44 | -2.93 | -0.82% | 357.94 | 359.46 | 355.06 | 4,811,502 |
| Jan 29 2024 | 358.37 | 4.73 | 1.34% | 353.64 | 358.64 | 351.32 | 4,108,334 |
| Jan 26 2024 | 353.64 | 4.85 | 1.39% | 349.43 | 353.68 | 349.43 | 3,052,998 |
| Jan 25 2024 | 348.79 | 5.15 | 1.50% | 343.64 | 348.82 | 343.64 | 3,381,016 |
| Jan 24 2024 | 343.64 | -2.78 | -0.80% | 347.69 | 350.36 | 341.75 | 2,717,637 |
| Jan 23 2024 | 346.42 | -3.31 | -0.95% | 349.73 | 350.51 | 343.11 | 3,495,233 |
| Jan 22 2024 | 349.73 | 3.30 | 0.95% | 346.70 | 352.59 | 346.62 | 4,157,897 |
| Jan 19 2024 | 346.43 | -0.21 | -0.06% | 346.84 | 346.99 | 341.38 | 3,589,247 |
