Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,545.30 | 3.78 | 0.25% | 1,542.46 | 1,552.19 | 1,539.01 | 25,857,019 |
| May 23 2024 | 1,541.52 | -22.59 | -1.44% | 1,564.72 | 1,564.72 | 1,537.36 | 32,021,896 |
| May 22 2024 | 1,564.11 | 3.31 | 0.21% | 1,560.26 | 1,568.82 | 1,555.37 | 40,295,671 |
| May 21 2024 | 1,560.80 | -34.21 | -2.14% | 1,593.96 | 1,593.96 | 1,559.81 | 29,188,032 |
| May 20 2024 | 1,595.01 | -10.54 | -0.66% | 1,605.41 | 1,605.72 | 1,592.17 | 20,765,057 |
| May 17 2024 | 1,605.55 | -8.51 | -0.53% | 1,615.05 | 1,617.85 | 1,601.30 | 24,765,584 |
| May 16 2024 | 1,614.06 | 2.15 | 0.13% | 1,611.53 | 1,617.85 | 1,604.34 | 26,060,591 |
| May 15 2024 | 1,611.91 | 5.82 | 0.36% | 1,611.68 | 1,618.39 | 1,608.56 | 30,344,262 |
| May 14 2024 | 1,606.09 | -15.88 | -0.98% | 1,625.06 | 1,630.07 | 1,601.85 | 34,041,929 |
| May 13 2024 | 1,621.97 | 1.74 | 0.11% | 1,620.72 | 1,629.01 | 1,618.04 | 29,360,675 |
| May 10 2024 | 1,620.23 | 7.43 | 0.46% | 1,614.19 | 1,622.00 | 1,614.19 | 23,469,330 |
| May 09 2024 | 1,612.80 | 5.36 | 0.33% | 1,606.82 | 1,619.71 | 1,599.00 | 31,061,898 |
| May 08 2024 | 1,607.44 | 8.77 | 0.55% | 1,595.58 | 1,609.77 | 1,593.11 | 24,613,298 |
| May 07 2024 | 1,598.67 | 12.62 | 0.80% | 1,588.87 | 1,601.84 | 1,588.87 | 29,539,955 |
| May 06 2024 | 1,586.05 | -8.95 | -0.56% | 1,598.16 | 1,603.97 | 1,583.30 | 27,379,597 |
| May 03 2024 | 1,595.00 | 7.73 | 0.49% | 1,603.36 | 1,614.42 | 1,593.92 | 27,579,985 |
| May 02 2024 | 1,587.27 | 19.73 | 1.26% | 1,572.44 | 1,592.99 | 1,571.05 | 32,844,010 |
| May 01 2024 | 1,567.54 | -7.08 | -0.45% | 1,570.63 | 1,587.41 | 1,560.98 | 33,104,217 |
| Apr 30 2024 | 1,574.62 | -29.11 | -1.82% | 1,599.96 | 1,599.96 | 1,574.35 | 40,830,074 |
| Apr 29 2024 | 1,603.73 | -0.03 | 0.00% | 1,603.91 | 1,620.44 | 1,591.86 | 31,286,533 |
| Apr 26 2024 | 1,603.76 | -20.51 | -1.26% | 1,609.88 | 1,621.54 | 1,596.03 | 37,292,389 |
| Apr 25 2024 | 1,624.27 | 30.84 | 1.94% | 1,592.56 | 1,626.91 | 1,592.56 | 37,541,853 |
| Apr 24 2024 | 1,593.43 | -44.12 | -2.69% | 1,628.28 | 1,628.28 | 1,575.49 | 51,620,670 |
| Apr 23 2024 | 1,637.55 | 20.37 | 1.26% | 1,617.78 | 1,639.79 | 1,617.78 | 36,758,894 |
| Apr 22 2024 | 1,617.18 | 16.48 | 1.03% | 1,603.81 | 1,626.76 | 1,602.37 | 32,969,742 |
| Apr 19 2024 | 1,600.70 | 10.48 | 0.66% | 1,591.69 | 1,609.87 | 1,591.69 | 37,689,990 |
| Apr 18 2024 | 1,590.22 | -1.08 | -0.07% | 1,596.71 | 1,605.52 | 1,588.47 | 44,822,461 |
| Apr 17 2024 | 1,591.30 | -25.52 | -1.58% | 1,615.77 | 1,615.77 | 1,585.95 | 57,209,208 |
| Apr 16 2024 | 1,616.82 | -16.74 | -1.02% | 1,633.29 | 1,633.29 | 1,614.58 | 32,028,875 |
| Apr 15 2024 | 1,633.56 | -6.06 | -0.37% | 1,645.30 | 1,660.95 | 1,625.07 | 30,827,228 |
| Apr 12 2024 | 1,639.62 | -21.05 | -1.27% | 1,656.71 | 1,656.71 | 1,631.83 | 31,677,599 |
| Apr 11 2024 | 1,660.67 | 8.47 | 0.51% | 1,651.85 | 1,667.79 | 1,647.32 | 22,991,759 |
| Apr 10 2024 | 1,652.20 | -34.10 | -2.02% | 1,680.76 | 1,680.76 | 1,647.30 | 32,565,839 |
| Apr 09 2024 | 1,686.30 | 3.69 | 0.22% | 1,682.18 | 1,690.27 | 1,670.13 | 27,824,407 |
| Apr 08 2024 | 1,682.61 | -4.36 | -0.26% | 1,687.87 | 1,696.33 | 1,682.28 | 27,504,325 |
| Apr 05 2024 | 1,686.97 | 13.89 | 0.83% | 1,674.49 | 1,690.49 | 1,674.34 | 23,045,491 |
| Apr 04 2024 | 1,673.08 | -16.02 | -0.95% | 1,691.45 | 1,707.77 | 1,666.32 | 27,514,558 |
| Apr 03 2024 | 1,689.10 | 11.09 | 0.66% | 1,678.61 | 1,696.17 | 1,678.61 | 25,709,785 |
| Apr 02 2024 | 1,678.01 | -7.99 | -0.47% | 1,683.69 | 1,686.13 | 1,671.15 | 27,581,096 |
| Apr 01 2024 | 1,686.00 | -20.71 | -1.21% | 1,701.47 | 1,704.60 | 1,681.30 | 31,190,303 |
| Mar 28 2024 | 1,706.71 | 16.36 | 0.97% | 1,691.81 | 1,710.57 | 1,690.06 | 29,351,865 |
| Mar 27 2024 | 1,690.35 | 20.51 | 1.23% | 1,672.80 | 1,690.66 | 1,672.80 | 29,385,238 |
| Mar 26 2024 | 1,669.84 | -32.66 | -1.92% | 1,698.98 | 1,703.24 | 1,668.50 | 49,787,472 |
| Mar 25 2024 | 1,702.50 | -12.86 | -0.75% | 1,713.62 | 1,713.80 | 1,695.82 | 29,821,412 |
| Mar 22 2024 | 1,715.36 | 2.11 | 0.12% | 1,728.86 | 1,741.18 | 1,715.18 | 32,378,357 |
| Mar 21 2024 | 1,713.25 | 13.32 | 0.78% | 1,704.07 | 1,717.35 | 1,702.63 | 31,167,085 |
| Mar 20 2024 | 1,699.93 | 25.82 | 1.54% | 1,672.13 | 1,701.58 | 1,669.40 | 31,069,336 |
| Mar 19 2024 | 1,674.11 | 2.41 | 0.14% | 1,670.86 | 1,677.29 | 1,666.98 | 35,375,717 |
| Mar 18 2024 | 1,671.70 | -6.20 | -0.37% | 1,681.34 | 1,685.49 | 1,670.52 | 28,498,036 |
| Mar 15 2024 | 1,677.90 | -11.84 | -0.70% | 1,689.67 | 1,691.81 | 1,675.29 | 58,860,055 |
| Mar 14 2024 | 1,689.74 | -19.12 | -1.12% | 1,707.87 | 1,707.87 | 1,677.42 | 31,883,584 |
| Mar 13 2024 | 1,708.86 | -9.90 | -0.58% | 1,718.17 | 1,723.55 | 1,706.10 | 28,762,725 |
| Mar 12 2024 | 1,718.76 | 14.32 | 0.84% | 1,704.54 | 1,723.15 | 1,702.14 | 24,355,156 |
| Mar 11 2024 | 1,704.44 | 2.76 | 0.16% | 1,702.83 | 1,707.80 | 1,691.40 | 21,429,158 |
| Mar 08 2024 | 1,701.68 | -1.28 | -0.08% | 1,703.20 | 1,709.09 | 1,697.65 | 22,084,189 |
| Mar 07 2024 | 1,702.96 | 4.00 | 0.24% | 1,700.17 | 1,713.52 | 1,700.17 | 24,667,694 |
| Mar 06 2024 | 1,698.96 | 2.11 | 0.12% | 1,698.63 | 1,715.91 | 1,697.39 | 28,016,351 |
| Mar 05 2024 | 1,696.85 | -5.35 | -0.31% | 1,700.88 | 1,708.52 | 1,689.32 | 30,841,984 |
| Mar 04 2024 | 1,702.20 | 6.98 | 0.41% | 1,694.67 | 1,711.34 | 1,694.67 | 26,218,911 |
| Mar 01 2024 | 1,695.22 | 0.46 | 0.03% | 1,693.72 | 1,696.71 | 1,682.35 | 25,488,836 |
| Feb 29 2024 | 1,694.76 | 10.10 | 0.60% | 1,687.86 | 1,699.14 | 1,687.86 | 38,207,965 |
| Feb 28 2024 | 1,684.66 | -3.71 | -0.22% | 1,684.23 | 1,694.69 | 1,675.73 | 23,977,077 |
| Feb 27 2024 | 1,688.37 | -2.31 | -0.14% | 1,691.35 | 1,698.17 | 1,686.31 | 24,586,488 |
