DJUSIX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1,199.94 | 13.28 | 1.12% | 1,191.74 | 1,199.94 | 1,190.43 | 30,238,630 |
Mar 26 2024 | 1,186.66 | 1.47 | 0.12% | 1,183.29 | 1,192.52 | 1,183.29 | 31,456,787 |
Mar 25 2024 | 1,185.19 | 4.18 | 0.35% | 1,182.78 | 1,187.79 | 1,180.92 | 29,846,007 |
Mar 22 2024 | 1,181.01 | -4.25 | -0.36% | 1,188.64 | 1,189.33 | 1,180.83 | 26,963,248 |
Mar 21 2024 | 1,185.26 | -2.99 | -0.25% | 1,186.23 | 1,191.32 | 1,182.13 | 33,896,043 |
Mar 20 2024 | 1,188.25 | 5.73 | 0.48% | 1,181.22 | 1,191.09 | 1,180.32 | 28,347,443 |
Mar 19 2024 | 1,182.52 | 2.42 | 0.21% | 1,184.06 | 1,186.86 | 1,179.85 | 33,214,578 |
Mar 18 2024 | 1,180.10 | 0.05 | 0.00% | 1,178.53 | 1,184.84 | 1,177.05 | 32,333,536 |
Mar 15 2024 | 1,180.05 | 2.84 | 0.24% | 1,167.29 | 1,182.62 | 1,167.29 | 84,485,295 |
Mar 14 2024 | 1,177.21 | -1.74 | -0.15% | 1,177.96 | 1,181.15 | 1,171.27 | 30,169,362 |
Mar 13 2024 | 1,178.95 | 4.02 | 0.34% | 1,177.12 | 1,179.19 | 1,172.64 | 28,489,537 |
Mar 12 2024 | 1,174.93 | 9.05 | 0.78% | 1,165.15 | 1,175.41 | 1,163.94 | 27,407,600 |
Mar 11 2024 | 1,165.88 | 7.44 | 0.64% | 1,156.57 | 1,166.56 | 1,154.96 | 27,170,673 |
Mar 08 2024 | 1,158.44 | 0.77 | 0.07% | 1,154.84 | 1,161.85 | 1,151.89 | 25,733,564 |
Mar 07 2024 | 1,157.67 | -2.54 | -0.22% | 1,160.79 | 1,164.32 | 1,155.43 | 28,867,539 |
Mar 06 2024 | 1,160.21 | 15.80 | 1.38% | 1,148.83 | 1,161.29 | 1,143.85 | 32,018,221 |
Mar 05 2024 | 1,144.41 | 2.80 | 0.25% | 1,140.73 | 1,148.51 | 1,140.33 | 27,986,369 |
Mar 04 2024 | 1,141.61 | 1.20 | 0.11% | 1,136.98 | 1,143.22 | 1,135.51 | 29,112,817 |
Mar 01 2024 | 1,140.41 | -6.73 | -0.59% | 1,145.20 | 1,147.14 | 1,137.34 | 28,707,182 |
Feb 29 2024 | 1,147.14 | -6.86 | -0.59% | 1,153.80 | 1,154.56 | 1,139.27 | 44,844,438 |
Feb 28 2024 | 1,154.00 | 5.41 | 0.47% | 1,149.70 | 1,155.03 | 1,148.35 | 25,732,413 |
Feb 27 2024 | 1,148.59 | 2.76 | 0.24% | 1,143.67 | 1,149.02 | 1,139.44 | 25,055,968 |
Feb 26 2024 | 1,145.83 | -1.15 | -0.10% | 1,148.01 | 1,153.13 | 1,144.77 | 27,746,732 |
Feb 23 2024 | 1,146.98 | 1.37 | 0.12% | 1,147.54 | 1,150.59 | 1,143.24 | 27,340,051 |
Feb 22 2024 | 1,145.61 | 14.83 | 1.31% | 1,134.99 | 1,147.52 | 1,128.28 | 33,493,341 |
Feb 21 2024 | 1,130.78 | -0.75 | -0.07% | 1,135.95 | 1,137.77 | 1,123.88 | 28,123,698 |
Feb 20 2024 | 1,131.53 | -1.38 | -0.12% | 1,128.63 | 1,137.61 | 1,128.09 | 33,983,503 |
Feb 16 2024 | 1,132.91 | -2.68 | -0.24% | 1,135.55 | 1,143.45 | 1,131.97 | 35,621,611 |
Feb 15 2024 | 1,135.59 | 13.82 | 1.23% | 1,123.45 | 1,138.41 | 1,122.29 | 33,305,178 |
Feb 14 2024 | 1,121.77 | 11.05 | 0.99% | 1,114.72 | 1,123.94 | 1,113.59 | 34,979,299 |
Feb 13 2024 | 1,110.72 | -0.69 | -0.06% | 1,116.82 | 1,118.77 | 1,103.19 | 36,829,253 |
Feb 12 2024 | 1,111.41 | -0.12 | -0.01% | 1,113.44 | 1,115.94 | 1,109.15 | 29,156,813 |
Feb 09 2024 | 1,111.53 | 8.15 | 0.74% | 1,100.26 | 1,111.90 | 1,100.22 | 27,764,003 |
Feb 08 2024 | 1,103.38 | -2.54 | -0.23% | 1,105.17 | 1,106.93 | 1,093.76 | 36,094,291 |
Feb 07 2024 | 1,105.92 | 6.82 | 0.62% | 1,101.23 | 1,107.87 | 1,099.13 | 33,223,219 |
Feb 06 2024 | 1,099.10 | 2.31 | 0.21% | 1,097.11 | 1,100.46 | 1,095.23 | 29,079,991 |
Feb 05 2024 | 1,096.79 | 2.12 | 0.19% | 1,092.56 | 1,099.91 | 1,091.38 | 32,003,595 |
Feb 02 2024 | 1,094.67 | 5.39 | 0.49% | 1,094.69 | 1,098.95 | 1,091.56 | 34,015,314 |
Feb 01 2024 | 1,089.28 | -3.50 | -0.32% | 1,087.49 | 1,090.13 | 1,075.23 | 37,430,216 |
Jan 31 2024 | 1,092.78 | -1.55 | -0.14% | 1,097.48 | 1,105.66 | 1,092.17 | 41,244,078 |
Jan 30 2024 | 1,094.33 | 7.70 | 0.71% | 1,086.11 | 1,094.62 | 1,084.81 | 27,813,001 |
Jan 29 2024 | 1,086.63 | -4.34 | -0.40% | 1,087.25 | 1,090.74 | 1,082.07 | 29,412,723 |
Jan 26 2024 | 1,090.97 | 1.84 | 0.17% | 1,089.52 | 1,091.33 | 1,083.33 | 30,884,370 |
Jan 25 2024 | 1,089.13 | -6.07 | -0.55% | 1,093.60 | 1,097.25 | 1,080.82 | 40,884,254 |
Jan 24 2024 | 1,095.20 | 9.07 | 0.84% | 1,097.95 | 1,101.97 | 1,094.33 | 33,079,761 |
Jan 23 2024 | 1,086.13 | -0.71 | -0.07% | 1,090.62 | 1,092.79 | 1,085.00 | 29,186,228 |
Jan 22 2024 | 1,086.84 | 3.04 | 0.28% | 1,086.00 | 1,090.90 | 1,084.79 | 32,736,360 |
Jan 19 2024 | 1,083.80 | 17.02 | 1.60% | 1,078.22 | 1,087.58 | 1,076.69 | 40,976,788 |
Jan 18 2024 | 1,066.78 | 7.52 | 0.71% | 1,053.10 | 1,068.10 | 1,050.95 | 29,252,849 |
Jan 17 2024 | 1,059.26 | 2.41 | 0.23% | 1,056.49 | 1,070.96 | 1,056.49 | 29,179,834 |
Jan 16 2024 | 1,056.85 | -0.43 | -0.04% | 1,056.42 | 1,060.30 | 1,053.77 | 30,202,365 |
Jan 12 2024 | 1,057.28 | 5.13 | 0.49% | 1,056.85 | 1,058.75 | 1,052.25 | 25,202,846 |
Jan 11 2024 | 1,052.15 | 6.69 | 0.64% | 1,046.50 | 1,053.49 | 1,040.92 | 25,917,293 |
Jan 10 2024 | 1,045.46 | 5.24 | 0.50% | 1,039.19 | 1,045.74 | 1,037.66 | 24,994,163 |
Jan 09 2024 | 1,040.22 | -3.72 | -0.36% | 1,041.61 | 1,041.66 | 1,029.97 | 24,504,943 |
Jan 08 2024 | 1,043.94 | 3.66 | 0.35% | 1,041.94 | 1,044.25 | 1,033.47 | 29,699,455 |
Jan 05 2024 | 1,040.28 | 0.64 | 0.06% | 1,043.16 | 1,045.04 | 1,035.00 | 31,183,203 |
Jan 04 2024 | 1,039.64 | 4.64 | 0.45% | 1,041.68 | 1,051.16 | 1,039.34 | 32,572,416 |
Jan 03 2024 | 1,035.00 | 1.73 | 0.17% | 1,035.84 | 1,042.97 | 1,033.97 | 32,771,280 |
Jan 02 2024 | 1,033.27 | 7.66 | 0.75% | 1,026.18 | 1,033.75 | 1,026.18 | 30,808,763 |
Dec 29 2023 | 1,025.61 | 3.74 | 0.37% | 1,021.47 | 1,027.24 | 1,020.20 | 21,084,790 |