Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2,711.00 | 30.76 | 1.15% | 2,702.91 | 2,720.19 | 2,699.54 | 197,012,219 |
| May 02 2024 | 2,680.24 | 55.54 | 2.12% | 2,643.66 | 2,682.99 | 2,641.34 | 225,386,221 |
| May 01 2024 | 2,624.70 | 18.91 | 0.73% | 2,643.90 | 2,679.69 | 2,606.30 | 230,607,472 |
| Apr 30 2024 | 2,605.79 | -56.91 | -2.14% | 2,658.52 | 2,663.03 | 2,605.61 | 201,794,390 |
| Apr 29 2024 | 2,662.70 | 7.56 | 0.28% | 2,675.84 | 2,682.53 | 2,645.62 | 162,478,189 |
| Apr 26 2024 | 2,655.14 | 45.98 | 1.76% | 2,632.05 | 2,665.08 | 2,624.03 | 148,235,717 |
| Apr 25 2024 | 2,609.16 | -17.79 | -0.68% | 2,563.99 | 2,612.27 | 2,552.58 | 170,264,212 |
| Apr 24 2024 | 2,626.95 | -28.87 | -1.09% | 2,653.06 | 2,653.06 | 2,615.89 | 164,304,514 |
| Apr 23 2024 | 2,655.82 | 27.19 | 1.03% | 2,640.43 | 2,660.65 | 2,624.69 | 158,994,273 |
| Apr 22 2024 | 2,628.63 | 22.39 | 0.86% | 2,625.67 | 2,642.75 | 2,601.21 | 152,340,156 |
| Apr 19 2024 | 2,606.24 | -43.63 | -1.65% | 2,635.97 | 2,637.96 | 2,592.56 | 180,471,205 |
| Apr 18 2024 | 2,649.87 | -16.40 | -0.62% | 2,673.83 | 2,685.49 | 2,643.21 | 144,138,890 |
| Apr 17 2024 | 2,666.27 | -17.34 | -0.65% | 2,700.11 | 2,701.01 | 2,652.01 | 138,453,637 |
| Apr 16 2024 | 2,683.61 | -3.57 | -0.13% | 2,683.67 | 2,698.94 | 2,677.87 | 159,463,658 |
| Apr 15 2024 | 2,687.18 | -38.63 | -1.42% | 2,747.70 | 2,752.41 | 2,685.98 | 168,725,795 |
| Apr 12 2024 | 2,725.81 | -37.48 | -1.36% | 2,746.92 | 2,751.67 | 2,715.54 | 153,597,742 |
| Apr 11 2024 | 2,763.29 | 20.60 | 0.75% | 2,752.82 | 2,770.83 | 2,732.03 | 167,965,228 |
| Apr 10 2024 | 2,742.69 | -10.81 | -0.39% | 2,717.63 | 2,746.87 | 2,711.35 | 155,921,357 |
| Apr 09 2024 | 2,753.50 | 3.87 | 0.14% | 2,767.79 | 2,769.42 | 2,734.88 | 140,187,204 |
| Apr 08 2024 | 2,749.63 | -0.45 | -0.02% | 2,762.36 | 2,765.70 | 2,748.73 | 143,712,847 |
| Apr 05 2024 | 2,750.08 | 47.02 | 1.74% | 2,722.61 | 2,760.83 | 2,720.81 | 156,027,592 |
| Apr 04 2024 | 2,703.06 | -31.78 | -1.16% | 2,755.13 | 2,761.32 | 2,702.77 | 169,029,329 |
| Apr 03 2024 | 2,734.84 | 3.71 | 0.14% | 2,723.47 | 2,743.35 | 2,720.04 | 150,188,224 |
| Apr 02 2024 | 2,731.13 | -20.14 | -0.73% | 2,733.13 | 2,733.13 | 2,718.61 | 153,236,704 |
| Apr 01 2024 | 2,751.27 | -14.74 | -0.53% | 2,765.66 | 2,780.61 | 2,745.03 | 146,766,874 |
| Mar 28 2024 | 2,766.01 | 1.61 | 0.06% | 2,768.36 | 2,775.15 | 2,757.60 | 166,018,384 |
| Mar 27 2024 | 2,764.40 | 18.97 | 0.69% | 2,762.11 | 2,764.80 | 2,747.76 | 167,581,836 |
| Mar 26 2024 | 2,745.43 | -11.02 | -0.40% | 2,756.50 | 2,763.55 | 2,744.46 | 160,826,372 |
| Mar 25 2024 | 2,756.45 | -7.45 | -0.27% | 2,756.30 | 2,774.02 | 2,751.70 | 164,945,123 |
| Mar 22 2024 | 2,763.90 | -6.00 | -0.22% | 2,766.12 | 2,770.61 | 2,759.71 | 147,124,155 |
| Mar 21 2024 | 2,769.90 | 15.24 | 0.55% | 2,772.61 | 2,788.75 | 2,769.80 | 188,805,739 |
| Mar 20 2024 | 2,754.66 | 32.26 | 1.18% | 2,722.79 | 2,755.21 | 2,716.52 | 159,179,578 |
| Mar 19 2024 | 2,722.40 | 23.67 | 0.88% | 2,700.75 | 2,724.47 | 2,695.61 | 153,541,938 |
| Mar 18 2024 | 2,698.73 | 5.23 | 0.19% | 2,709.80 | 2,716.78 | 2,696.83 | 162,753,189 |
| Mar 15 2024 | 2,693.50 | -36.78 | -1.35% | 2,720.63 | 2,724.58 | 2,689.67 | 350,768,883 |
| Mar 14 2024 | 2,730.28 | 7.61 | 0.28% | 2,736.09 | 2,737.28 | 2,716.85 | 192,117,922 |
| Mar 13 2024 | 2,722.67 | 13.79 | 0.51% | 2,710.13 | 2,731.84 | 2,707.95 | 186,367,630 |
| Mar 12 2024 | 2,708.88 | 41.57 | 1.56% | 2,679.46 | 2,715.87 | 2,672.41 | 175,653,180 |
| Mar 11 2024 | 2,667.31 | -27.54 | -1.02% | 2,685.44 | 2,685.70 | 2,656.23 | 169,361,927 |
| Mar 08 2024 | 2,694.85 | -35.36 | -1.30% | 2,713.62 | 2,730.57 | 2,686.93 | 198,856,238 |
| Mar 07 2024 | 2,730.21 | 29.82 | 1.10% | 2,718.09 | 2,741.64 | 2,709.61 | 197,979,674 |
| Mar 06 2024 | 2,700.39 | 3.05 | 0.11% | 2,712.71 | 2,720.00 | 2,694.26 | 163,051,079 |
| Mar 05 2024 | 2,697.34 | -21.38 | -0.79% | 2,714.61 | 2,719.00 | 2,687.23 | 200,396,979 |
| Mar 04 2024 | 2,718.72 | -5.80 | -0.21% | 2,720.80 | 2,740.52 | 2,718.27 | 172,195,084 |
| Mar 01 2024 | 2,724.52 | 23.67 | 0.88% | 2,699.00 | 2,728.28 | 2,693.98 | 165,264,365 |
| Feb 29 2024 | 2,700.85 | 24.17 | 0.90% | 2,682.64 | 2,705.33 | 2,677.14 | 241,597,911 |
| Feb 28 2024 | 2,676.68 | 2.67 | 0.10% | 2,664.95 | 2,684.98 | 2,664.95 | 170,233,584 |
| Feb 27 2024 | 2,674.01 | 13.06 | 0.49% | 2,663.82 | 2,677.60 | 2,662.01 | 181,696,561 |
| Feb 26 2024 | 2,660.95 | 5.35 | 0.20% | 2,664.17 | 2,669.11 | 2,655.48 | 185,527,839 |
| Feb 23 2024 | 2,655.60 | 9.51 | 0.36% | 2,648.28 | 2,662.55 | 2,645.18 | 228,594,309 |
| Feb 22 2024 | 2,646.09 | 61.99 | 2.40% | 2,623.53 | 2,648.95 | 2,616.77 | 183,252,214 |
| Feb 21 2024 | 2,584.10 | 8.51 | 0.33% | 2,585.43 | 2,592.19 | 2,567.51 | 150,960,913 |
| Feb 20 2024 | 2,575.59 | -15.08 | -0.58% | 2,579.74 | 2,595.32 | 2,562.93 | 172,375,854 |
| Feb 16 2024 | 2,590.67 | -2.75 | -0.11% | 2,584.12 | 2,606.01 | 2,568.55 | 159,254,605 |
| Feb 15 2024 | 2,593.42 | 4.65 | 0.18% | 2,591.07 | 2,597.59 | 2,569.78 | 141,449,087 |
| Feb 14 2024 | 2,588.77 | 28.53 | 1.11% | 2,570.42 | 2,590.33 | 2,557.96 | 139,939,648 |
| Feb 13 2024 | 2,560.24 | -44.40 | -1.70% | 2,559.96 | 2,577.04 | 2,544.28 | 173,209,826 |
| Feb 12 2024 | 2,604.64 | -5.27 | -0.20% | 2,613.24 | 2,619.93 | 2,599.55 | 152,639,144 |
| Feb 09 2024 | 2,609.91 | 32.95 | 1.28% | 2,587.50 | 2,615.81 | 2,581.55 | 151,318,737 |
| Feb 08 2024 | 2,576.96 | -2.35 | -0.09% | 2,574.83 | 2,592.31 | 2,570.82 | 138,728,418 |
| Feb 07 2024 | 2,579.31 | 22.82 | 0.89% | 2,565.94 | 2,584.56 | 2,563.70 | 149,275,481 |
| Feb 06 2024 | 2,556.49 | -3.85 | -0.15% | 2,556.38 | 2,563.75 | 2,541.51 | 137,800,096 |
