Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 624.07 | -9.84 | -1.55% | 630.04 | 630.04 | 618.76 | 59,008,144 |
| Apr 30 2024 | 633.91 | 0.25 | 0.04% | 633.23 | 637.12 | 631.38 | 57,463,383 |
| Apr 29 2024 | 633.66 | 6.69 | 1.07% | 627.60 | 633.70 | 627.15 | 41,576,262 |
| Apr 26 2024 | 626.97 | -3.04 | -0.48% | 626.93 | 631.88 | 626.49 | 39,115,210 |
| Apr 25 2024 | 630.01 | -4.33 | -0.68% | 634.53 | 637.32 | 628.41 | 42,217,141 |
| Apr 24 2024 | 634.34 | 5.87 | 0.93% | 624.82 | 635.21 | 621.16 | 53,959,726 |
| Apr 23 2024 | 628.47 | 4.67 | 0.75% | 623.58 | 628.83 | 622.92 | 47,029,633 |
| Apr 22 2024 | 623.80 | 8.30 | 1.35% | 616.50 | 624.20 | 616.50 | 43,087,408 |
| Apr 19 2024 | 615.50 | 8.70 | 1.43% | 607.09 | 615.76 | 606.54 | 49,058,432 |
| Apr 18 2024 | 606.80 | 5.17 | 0.86% | 602.71 | 607.76 | 602.38 | 39,392,103 |
| Apr 17 2024 | 601.63 | 2.88 | 0.48% | 600.36 | 603.03 | 598.01 | 39,216,740 |
| Apr 16 2024 | 598.75 | 2.42 | 0.41% | 597.22 | 600.10 | 595.28 | 46,796,049 |
| Apr 15 2024 | 596.33 | -0.10 | -0.02% | 598.60 | 601.19 | 593.26 | 46,715,069 |
| Apr 12 2024 | 596.43 | -8.17 | -1.35% | 604.24 | 604.24 | 594.73 | 40,398,383 |
| Apr 11 2024 | 604.60 | -3.87 | -0.64% | 609.97 | 611.46 | 601.77 | 47,810,711 |
| Apr 10 2024 | 608.47 | -9.56 | -1.55% | 616.96 | 616.96 | 605.38 | 41,341,059 |
| Apr 09 2024 | 618.03 | 2.61 | 0.42% | 616.42 | 618.09 | 612.71 | 41,873,339 |
| Apr 08 2024 | 615.42 | -0.77 | -0.12% | 616.24 | 619.62 | 615.06 | 45,435,863 |
| Apr 05 2024 | 616.19 | -3.77 | -0.61% | 619.14 | 619.32 | 614.00 | 55,841,472 |
| Apr 04 2024 | 619.96 | 0.15 | 0.02% | 618.79 | 622.12 | 616.12 | 81,256,739 |
| Apr 03 2024 | 619.81 | -11.41 | -1.81% | 630.62 | 630.62 | 619.64 | 53,185,066 |
| Apr 02 2024 | 631.22 | 0.42 | 0.07% | 631.35 | 634.37 | 629.03 | 50,022,573 |
| Apr 01 2024 | 630.80 | -0.35 | -0.06% | 631.22 | 632.49 | 627.29 | 44,920,243 |
| Mar 28 2024 | 631.15 | 1.92 | 0.31% | 630.48 | 634.51 | 630.48 | 48,290,250 |
| Mar 27 2024 | 629.23 | 5.01 | 0.80% | 625.46 | 630.77 | 625.46 | 43,591,902 |
| Mar 26 2024 | 624.22 | 1.17 | 0.19% | 623.29 | 627.36 | 622.34 | 56,005,057 |
| Mar 25 2024 | 623.05 | -5.29 | -0.84% | 629.29 | 630.02 | 622.70 | 41,636,254 |
| Mar 22 2024 | 628.34 | 1.33 | 0.21% | 627.50 | 630.26 | 625.83 | 42,721,910 |
| Mar 21 2024 | 627.01 | 2.15 | 0.34% | 624.68 | 628.49 | 621.66 | 41,575,782 |
| Mar 20 2024 | 624.86 | -1.68 | -0.27% | 633.31 | 634.59 | 620.78 | 51,115,089 |
| Mar 19 2024 | 626.54 | 8.79 | 1.42% | 618.34 | 627.05 | 618.34 | 50,304,075 |
| Mar 18 2024 | 617.75 | 6.01 | 0.98% | 612.25 | 621.03 | 611.17 | 54,905,812 |
| Mar 15 2024 | 611.74 | 1.89 | 0.31% | 609.02 | 612.76 | 607.48 | 127,040,301 |
| Mar 14 2024 | 609.85 | -5.46 | -0.89% | 614.00 | 615.30 | 606.52 | 49,012,978 |
| Mar 13 2024 | 615.31 | -0.30 | -0.05% | 617.62 | 620.75 | 614.52 | 47,570,963 |
| Mar 12 2024 | 615.61 | -3.22 | -0.52% | 618.23 | 620.25 | 614.66 | 37,541,015 |
| Mar 11 2024 | 618.83 | 6.40 | 1.05% | 613.57 | 620.05 | 613.57 | 38,122,911 |
| Mar 08 2024 | 612.43 | 6.61 | 1.09% | 604.98 | 614.18 | 603.15 | 37,950,549 |
| Mar 07 2024 | 605.82 | -6.27 | -1.02% | 612.99 | 613.70 | 605.08 | 42,327,582 |
| Mar 06 2024 | 612.09 | 4.82 | 0.79% | 608.24 | 613.79 | 608.24 | 43,191,187 |
| Mar 05 2024 | 607.27 | -0.29 | -0.05% | 607.33 | 612.49 | 606.27 | 45,678,124 |
| Mar 04 2024 | 607.56 | -3.06 | -0.50% | 610.05 | 610.05 | 603.40 | 47,838,753 |
| Mar 01 2024 | 610.62 | -4.45 | -0.72% | 614.36 | 614.36 | 609.03 | 44,006,050 |
| Feb 29 2024 | 615.07 | 2.36 | 0.39% | 613.25 | 618.80 | 611.93 | 75,824,017 |
| Feb 28 2024 | 612.71 | 0.00 | 0.00% | 613.23 | 615.18 | 610.13 | 35,510,277 |
| Feb 27 2024 | 612.71 | -3.26 | -0.53% | 616.12 | 617.68 | 611.03 | 41,294,912 |
| Feb 26 2024 | 615.97 | -4.39 | -0.71% | 620.00 | 621.54 | 615.41 | 44,012,938 |
| Feb 23 2024 | 620.36 | 0.26 | 0.04% | 619.66 | 626.17 | 618.05 | 37,410,897 |
| Feb 22 2024 | 620.10 | 0.94 | 0.15% | 614.90 | 620.63 | 609.27 | 44,115,565 |
| Feb 21 2024 | 619.16 | 2.12 | 0.34% | 619.32 | 622.16 | 615.89 | 42,498,865 |
| Feb 20 2024 | 617.04 | 11.34 | 1.87% | 606.66 | 619.29 | 606.66 | 49,991,503 |
| Feb 16 2024 | 605.70 | 1.24 | 0.21% | 604.17 | 607.77 | 599.26 | 46,489,716 |
| Feb 15 2024 | 604.46 | 5.70 | 0.95% | 599.81 | 605.31 | 599.81 | 42,712,988 |
| Feb 14 2024 | 598.76 | -7.75 | -1.28% | 604.37 | 605.32 | 594.15 | 59,572,163 |
| Feb 13 2024 | 606.51 | -6.55 | -1.07% | 612.95 | 616.01 | 603.33 | 53,841,720 |
| Feb 12 2024 | 613.06 | 4.81 | 0.79% | 607.67 | 613.57 | 605.13 | 44,175,003 |
| Feb 09 2024 | 608.25 | -13.55 | -2.18% | 620.06 | 620.06 | 606.10 | 52,096,113 |
| Feb 08 2024 | 621.80 | 3.78 | 0.61% | 617.88 | 626.83 | 616.11 | 50,795,219 |
| Feb 07 2024 | 618.02 | -7.62 | -1.22% | 627.73 | 628.28 | 617.61 | 43,739,111 |
| Feb 06 2024 | 625.64 | 0.55 | 0.09% | 625.50 | 628.79 | 623.71 | 45,569,681 |
| Feb 05 2024 | 625.09 | -10.40 | -1.64% | 634.72 | 636.44 | 625.01 | 47,904,506 |
| Feb 02 2024 | 635.49 | -0.41 | -0.06% | 636.57 | 639.53 | 631.75 | 44,505,688 |
