Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 281.65 | -3.00 | -1.05% | 284.83 | 285.02 | 281.62 | 3,713,776 |
| Apr 25 2024 | 284.65 | -1.29 | -0.45% | 285.20 | 285.20 | 282.21 | 3,957,507 |
| Apr 24 2024 | 285.94 | 3.40 | 1.20% | 280.66 | 286.00 | 279.15 | 5,582,764 |
| Apr 23 2024 | 282.54 | -0.29 | -0.10% | 281.52 | 284.31 | 281.51 | 4,294,010 |
| Apr 22 2024 | 282.83 | 1.26 | 0.45% | 281.12 | 284.20 | 279.71 | 5,051,948 |
| Apr 19 2024 | 281.57 | 8.19 | 3.00% | 273.58 | 281.63 | 273.58 | 11,537,491 |
| Apr 18 2024 | 273.38 | 1.10 | 0.40% | 273.33 | 274.31 | 272.11 | 5,091,923 |
| Apr 17 2024 | 272.28 | 3.61 | 1.34% | 270.19 | 273.70 | 270.19 | 4,967,319 |
| Apr 16 2024 | 268.67 | -2.16 | -0.80% | 269.51 | 269.51 | 265.50 | 4,479,262 |
| Apr 15 2024 | 270.83 | -1.53 | -0.56% | 273.15 | 274.64 | 269.11 | 5,041,507 |
| Apr 12 2024 | 272.36 | -1.80 | -0.66% | 274.35 | 275.55 | 271.10 | 4,674,252 |
| Apr 11 2024 | 274.16 | -0.88 | -0.32% | 276.92 | 277.09 | 271.96 | 4,597,890 |
| Apr 10 2024 | 275.04 | -5.26 | -1.88% | 275.47 | 275.79 | 272.75 | 4,293,621 |
| Apr 09 2024 | 280.30 | 0.78 | 0.28% | 280.40 | 281.25 | 279.26 | 4,183,966 |
| Apr 08 2024 | 279.52 | 0.94 | 0.34% | 279.14 | 281.37 | 278.94 | 4,134,109 |
| Apr 05 2024 | 278.58 | -0.35 | -0.13% | 277.25 | 278.93 | 275.42 | 3,802,535 |
| Apr 04 2024 | 278.93 | -0.96 | -0.34% | 282.43 | 282.44 | 277.05 | 3,987,451 |
| Apr 03 2024 | 279.89 | -0.77 | -0.27% | 279.73 | 280.56 | 278.40 | 4,645,281 |
| Apr 02 2024 | 280.66 | 0.73 | 0.26% | 279.49 | 281.86 | 278.67 | 4,690,516 |
| Apr 01 2024 | 279.93 | -2.77 | -0.98% | 283.32 | 283.32 | 279.23 | 4,424,460 |
| Mar 28 2024 | 282.70 | 3.01 | 1.08% | 279.64 | 283.06 | 279.64 | 5,956,703 |
| Mar 27 2024 | 279.69 | 6.34 | 2.32% | 274.61 | 279.71 | 274.31 | 5,640,362 |
| Mar 26 2024 | 273.35 | -1.79 | -0.65% | 275.17 | 275.43 | 272.40 | 3,773,776 |
| Mar 25 2024 | 275.14 | 0.05 | 0.02% | 276.11 | 276.97 | 274.14 | 3,396,176 |
| Mar 22 2024 | 275.09 | -1.29 | -0.47% | 278.14 | 278.20 | 274.74 | 3,739,264 |
| Mar 21 2024 | 276.38 | 0.03 | 0.01% | 276.90 | 277.93 | 275.82 | 3,917,330 |
| Mar 20 2024 | 276.35 | 2.32 | 0.85% | 273.02 | 276.79 | 272.69 | 3,846,595 |
| Mar 19 2024 | 274.03 | 1.92 | 0.71% | 272.54 | 275.61 | 272.54 | 5,276,725 |
| Mar 18 2024 | 272.11 | 0.15 | 0.06% | 271.92 | 273.79 | 270.94 | 4,722,219 |
| Mar 15 2024 | 271.96 | -0.44 | -0.16% | 271.02 | 273.90 | 270.96 | 13,854,863 |
| Mar 14 2024 | 272.40 | -4.64 | -1.67% | 276.20 | 276.20 | 270.60 | 5,609,660 |
| Mar 13 2024 | 277.04 | -1.65 | -0.59% | 279.56 | 280.61 | 276.82 | 4,899,010 |
| Mar 12 2024 | 278.69 | -1.52 | -0.54% | 278.60 | 279.80 | 276.64 | 4,393,205 |
| Mar 11 2024 | 280.21 | 2.95 | 1.06% | 277.62 | 280.44 | 277.33 | 4,497,831 |
| Mar 08 2024 | 277.26 | 0.46 | 0.17% | 278.13 | 278.66 | 276.46 | 4,715,100 |
| Mar 07 2024 | 276.80 | 2.22 | 0.81% | 277.10 | 277.77 | 275.95 | 4,337,701 |
| Mar 06 2024 | 274.58 | 1.39 | 0.51% | 274.98 | 275.87 | 273.08 | 5,767,920 |
| Mar 05 2024 | 273.19 | 0.58 | 0.21% | 273.21 | 276.08 | 271.91 | 5,281,128 |
| Mar 04 2024 | 272.61 | 4.46 | 1.66% | 267.56 | 273.07 | 267.55 | 4,611,683 |
| Mar 01 2024 | 268.15 | 0.73 | 0.27% | 267.09 | 269.00 | 263.94 | 3,836,911 |
| Feb 29 2024 | 267.42 | 1.12 | 0.42% | 268.29 | 268.88 | 266.17 | 6,279,698 |
| Feb 28 2024 | 266.30 | 2.13 | 0.81% | 263.85 | 266.34 | 263.12 | 4,582,730 |
| Feb 27 2024 | 264.17 | 3.11 | 1.19% | 262.71 | 264.35 | 261.68 | 3,706,696 |
| Feb 26 2024 | 261.06 | -3.70 | -1.40% | 263.51 | 263.53 | 259.40 | 4,220,255 |
| Feb 23 2024 | 264.76 | -2.28 | -0.85% | 265.66 | 266.77 | 264.68 | 4,094,988 |
| Feb 22 2024 | 267.04 | -0.90 | -0.34% | 266.27 | 267.68 | 263.52 | 9,636,895 |
| Feb 21 2024 | 267.94 | 1.67 | 0.63% | 266.42 | 268.89 | 265.54 | 6,568,511 |
| Feb 20 2024 | 266.27 | 1.01 | 0.38% | 264.91 | 269.61 | 264.47 | 5,985,441 |
| Feb 16 2024 | 265.26 | -0.95 | -0.36% | 264.96 | 266.69 | 262.86 | 5,204,505 |
| Feb 15 2024 | 266.21 | 5.24 | 2.01% | 262.24 | 267.12 | 262.17 | 5,046,029 |
| Feb 14 2024 | 260.97 | 2.93 | 1.14% | 258.58 | 261.46 | 257.24 | 5,001,694 |
| Feb 13 2024 | 258.04 | -8.03 | -3.02% | 262.80 | 263.22 | 256.33 | 5,615,797 |
| Feb 12 2024 | 266.07 | 3.98 | 1.52% | 262.58 | 266.80 | 262.47 | 4,896,036 |
| Feb 09 2024 | 262.09 | 0.23 | 0.09% | 261.03 | 262.89 | 260.65 | 4,769,986 |
| Feb 08 2024 | 261.86 | 4.32 | 1.68% | 256.91 | 262.06 | 256.25 | 6,790,089 |
| Feb 07 2024 | 257.54 | -1.14 | -0.44% | 260.46 | 260.46 | 256.72 | 5,864,340 |
| Feb 06 2024 | 258.68 | 0.88 | 0.34% | 258.48 | 259.72 | 256.84 | 6,671,353 |
| Feb 05 2024 | 257.80 | -6.17 | -2.34% | 261.32 | 261.32 | 257.05 | 5,975,100 |
| Feb 02 2024 | 263.97 | -3.84 | -1.43% | 264.60 | 266.17 | 261.19 | 6,175,242 |
| Feb 01 2024 | 267.81 | 7.99 | 3.08% | 260.88 | 267.81 | 260.14 | 10,933,422 |
| Jan 31 2024 | 259.82 | -2.95 | -1.12% | 264.34 | 265.69 | 258.99 | 10,837,835 |
| Jan 30 2024 | 262.77 | -1.21 | -0.46% | 263.13 | 264.43 | 261.72 | 5,829,989 |
| Jan 29 2024 | 263.98 | 1.50 | 0.57% | 262.75 | 264.55 | 261.11 | 4,804,268 |
