Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,460.74 | -0.20 | -0.01% | 1,460.97 | 1,468.94 | 1,458.30 | 268,915,365 |
| Apr 17 2024 | 1,460.94 | -2.96 | -0.20% | 1,464.64 | 1,473.47 | 1,459.22 | 279,253,336 |
| Apr 16 2024 | 1,463.90 | -0.73 | -0.05% | 1,475.96 | 1,475.96 | 1,463.36 | 265,817,042 |
| Apr 15 2024 | 1,464.63 | -4.62 | -0.31% | 1,473.19 | 1,486.46 | 1,462.02 | 262,868,297 |
| Apr 12 2024 | 1,469.25 | -23.36 | -1.57% | 1,489.06 | 1,489.06 | 1,464.48 | 265,791,455 |
| Apr 11 2024 | 1,492.61 | -7.02 | -0.47% | 1,501.46 | 1,503.87 | 1,488.51 | 230,121,047 |
| Apr 10 2024 | 1,499.63 | -17.61 | -1.16% | 1,511.27 | 1,511.27 | 1,493.94 | 248,143,473 |
| Apr 09 2024 | 1,517.24 | 6.87 | 0.45% | 1,511.33 | 1,517.52 | 1,506.72 | 252,594,509 |
| Apr 08 2024 | 1,510.37 | -5.12 | -0.34% | 1,515.04 | 1,515.04 | 1,508.26 | 229,098,660 |
| Apr 05 2024 | 1,515.49 | 13.90 | 0.93% | 1,501.12 | 1,519.52 | 1,497.10 | 256,118,249 |
| Apr 04 2024 | 1,501.59 | -20.64 | -1.36% | 1,525.93 | 1,532.38 | 1,500.29 | 270,686,934 |
| Apr 03 2024 | 1,522.23 | -1.44 | -0.09% | 1,523.66 | 1,533.11 | 1,519.15 | 289,909,850 |
| Apr 02 2024 | 1,523.67 | -25.75 | -1.66% | 1,538.12 | 1,538.12 | 1,516.52 | 358,250,556 |
| Apr 01 2024 | 1,549.42 | -13.42 | -0.86% | 1,562.57 | 1,562.57 | 1,543.02 | 211,032,896 |
| Mar 28 2024 | 1,562.84 | 1.79 | 0.11% | 1,562.39 | 1,567.61 | 1,562.19 | 337,876,269 |
| Mar 27 2024 | 1,561.05 | 20.25 | 1.31% | 1,550.43 | 1,561.64 | 1,550.43 | 296,411,060 |
| Mar 26 2024 | 1,540.80 | 5.58 | 0.36% | 1,537.30 | 1,543.07 | 1,534.94 | 251,855,590 |
| Mar 25 2024 | 1,535.22 | -2.26 | -0.15% | 1,537.83 | 1,542.02 | 1,533.05 | 229,847,035 |
| Mar 22 2024 | 1,537.48 | -2.70 | -0.18% | 1,541.96 | 1,545.58 | 1,535.71 | 215,725,607 |
| Mar 21 2024 | 1,540.18 | 1.78 | 0.12% | 1,539.28 | 1,545.61 | 1,538.02 | 246,900,864 |
| Mar 20 2024 | 1,538.40 | -3.08 | -0.20% | 1,539.82 | 1,539.82 | 1,529.12 | 247,720,874 |
| Mar 19 2024 | 1,541.48 | 10.35 | 0.68% | 1,531.18 | 1,542.05 | 1,527.90 | 260,681,868 |
| Mar 18 2024 | 1,531.13 | -0.04 | 0.00% | 1,533.70 | 1,538.63 | 1,530.00 | 270,635,940 |
| Mar 15 2024 | 1,531.17 | -5.48 | -0.36% | 1,529.86 | 1,534.40 | 1,526.17 | 657,421,736 |
| Mar 14 2024 | 1,536.65 | -7.46 | -0.48% | 1,545.08 | 1,545.45 | 1,528.37 | 286,293,908 |
| Mar 13 2024 | 1,544.11 | -5.31 | -0.34% | 1,551.49 | 1,556.43 | 1,538.66 | 292,953,739 |
| Mar 12 2024 | 1,549.42 | 6.88 | 0.45% | 1,542.56 | 1,552.61 | 1,538.71 | 267,717,214 |
| Mar 11 2024 | 1,542.54 | -1.44 | -0.09% | 1,541.26 | 1,545.86 | 1,532.61 | 270,482,054 |
| Mar 08 2024 | 1,543.98 | -3.88 | -0.25% | 1,547.68 | 1,552.80 | 1,543.53 | 264,773,749 |
| Mar 07 2024 | 1,547.86 | 8.04 | 0.52% | 1,542.22 | 1,551.40 | 1,542.22 | 280,458,356 |
| Mar 06 2024 | 1,539.82 | 10.85 | 0.71% | 1,532.70 | 1,545.38 | 1,532.70 | 325,110,327 |
| Mar 05 2024 | 1,528.97 | -12.41 | -0.81% | 1,542.40 | 1,543.50 | 1,524.81 | 302,057,759 |
| Mar 04 2024 | 1,541.38 | -1.66 | -0.11% | 1,539.52 | 1,545.85 | 1,537.38 | 336,862,580 |
| Mar 01 2024 | 1,543.04 | 14.69 | 0.96% | 1,528.72 | 1,544.41 | 1,524.37 | 304,624,709 |
| Feb 29 2024 | 1,528.35 | -11.49 | -0.75% | 1,540.67 | 1,543.10 | 1,528.11 | 413,407,671 |
| Feb 28 2024 | 1,539.84 | -8.71 | -0.56% | 1,547.59 | 1,547.59 | 1,533.93 | 293,247,633 |
| Feb 27 2024 | 1,548.55 | -2.98 | -0.19% | 1,547.15 | 1,553.15 | 1,541.06 | 297,308,599 |
| Feb 26 2024 | 1,551.53 | -7.29 | -0.47% | 1,558.27 | 1,561.70 | 1,549.88 | 305,468,809 |
| Feb 23 2024 | 1,558.82 | 6.34 | 0.41% | 1,555.32 | 1,563.05 | 1,554.20 | 291,131,943 |
| Feb 22 2024 | 1,552.48 | 18.32 | 1.19% | 1,534.63 | 1,554.95 | 1,533.47 | 296,382,845 |
| Feb 21 2024 | 1,534.16 | 3.44 | 0.22% | 1,526.32 | 1,534.60 | 1,521.54 | 297,833,536 |
| Feb 20 2024 | 1,530.72 | -6.12 | -0.40% | 1,535.12 | 1,541.79 | 1,527.54 | 295,624,569 |
| Feb 16 2024 | 1,536.84 | 4.39 | 0.29% | 1,531.64 | 1,547.47 | 1,529.20 | 312,874,655 |
| Feb 15 2024 | 1,532.45 | 10.91 | 0.72% | 1,523.59 | 1,535.39 | 1,520.54 | 304,842,129 |
| Feb 14 2024 | 1,521.54 | 13.32 | 0.88% | 1,510.01 | 1,522.01 | 1,510.01 | 276,386,502 |
| Feb 13 2024 | 1,508.22 | -14.85 | -0.98% | 1,518.21 | 1,523.44 | 1,499.91 | 304,577,096 |
| Feb 12 2024 | 1,523.07 | 2.34 | 0.15% | 1,519.65 | 1,523.56 | 1,512.17 | 265,731,065 |
| Feb 09 2024 | 1,520.73 | -0.53 | -0.03% | 1,521.10 | 1,523.58 | 1,515.70 | 272,440,748 |
| Feb 08 2024 | 1,521.26 | -1.47 | -0.10% | 1,521.60 | 1,522.06 | 1,514.13 | 293,860,905 |
| Feb 07 2024 | 1,522.73 | 2.52 | 0.17% | 1,522.60 | 1,530.01 | 1,520.73 | 303,417,280 |
| Feb 06 2024 | 1,520.21 | 17.33 | 1.15% | 1,513.02 | 1,520.86 | 1,507.06 | 343,567,265 |
| Feb 05 2024 | 1,502.88 | 4.12 | 0.27% | 1,498.47 | 1,511.53 | 1,497.17 | 316,420,132 |
| Feb 02 2024 | 1,498.76 | -1.89 | -0.13% | 1,498.74 | 1,505.36 | 1,490.44 | 300,529,419 |
| Feb 01 2024 | 1,500.65 | 18.92 | 1.28% | 1,484.13 | 1,500.71 | 1,477.24 | 310,505,627 |
| Jan 31 2024 | 1,481.73 | -3.92 | -0.26% | 1,486.90 | 1,496.24 | 1,481.36 | 376,036,992 |
| Jan 30 2024 | 1,485.65 | 2.07 | 0.14% | 1,482.78 | 1,488.76 | 1,478.74 | 305,097,795 |
| Jan 29 2024 | 1,483.58 | 10.87 | 0.74% | 1,472.22 | 1,483.90 | 1,472.22 | 306,058,946 |
| Jan 26 2024 | 1,472.71 | 8.22 | 0.56% | 1,470.29 | 1,476.12 | 1,470.13 | 270,620,310 |
| Jan 25 2024 | 1,464.49 | -3.05 | -0.21% | 1,460.59 | 1,464.77 | 1,451.52 | 303,943,418 |
| Jan 24 2024 | 1,467.54 | -13.77 | -0.93% | 1,481.85 | 1,488.62 | 1,467.12 | 268,308,013 |
| Jan 23 2024 | 1,481.31 | -0.45 | -0.03% | 1,480.45 | 1,482.10 | 1,470.94 | 240,044,910 |
| Jan 22 2024 | 1,481.76 | 6.57 | 0.45% | 1,476.76 | 1,485.93 | 1,473.22 | 294,585,757 |
