DJUSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 1,674.90 | -3.88 | -0.23% | 1,673.49 | 1,698.03 | 1,669.54 | 0 |
Apr 30 2024 | 1,678.78 | -30.35 | -1.78% | 1,698.59 | 1,701.30 | 1,678.57 | 0 |
Apr 29 2024 | 1,709.13 | 9.63 | 0.57% | 1,703.34 | 1,710.31 | 1,700.70 | 0 |
Apr 26 2024 | 1,699.50 | 2.91 | 0.17% | 1,695.28 | 1,704.94 | 1,694.23 | 0 |
Apr 25 2024 | 1,696.59 | 0.49 | 0.03% | 1,687.71 | 1,700.52 | 1,674.23 | 0 |
Apr 24 2024 | 1,696.10 | 2.58 | 0.15% | 1,691.33 | 1,700.18 | 1,686.75 | 0 |
Apr 23 2024 | 1,693.52 | 16.13 | 0.96% | 1,681.32 | 1,697.30 | 1,679.81 | 0 |
Apr 22 2024 | 1,677.39 | 13.92 | 0.84% | 1,669.53 | 1,686.44 | 1,661.16 | 0 |
Apr 19 2024 | 1,663.47 | 1.69 | 0.10% | 1,664.98 | 1,672.35 | 1,658.31 | 0 |
Apr 18 2024 | 1,661.78 | -1.87 | -0.11% | 1,670.73 | 1,676.60 | 1,657.53 | 0 |
Apr 17 2024 | 1,663.65 | -6.42 | -0.38% | 1,677.11 | 1,678.22 | 1,658.37 | 0 |
Apr 16 2024 | 1,670.07 | -8.82 | -0.53% | 1,675.83 | 1,678.09 | 1,663.51 | 0 |
Apr 15 2024 | 1,678.89 | -18.52 | -1.09% | 1,713.50 | 1,716.01 | 1,674.09 | 0 |
Apr 12 2024 | 1,697.41 | -28.02 | -1.62% | 1,715.46 | 1,718.29 | 1,692.48 | 0 |
Apr 11 2024 | 1,725.43 | 1.66 | 0.10% | 1,727.79 | 1,731.34 | 1,712.52 | 0 |
Apr 10 2024 | 1,723.77 | -24.41 | -1.40% | 1,724.37 | 1,733.47 | 1,717.17 | 0 |
Apr 09 2024 | 1,748.18 | 2.90 | 0.17% | 1,750.88 | 1,754.97 | 1,732.99 | 0 |
Apr 08 2024 | 1,745.28 | 3.39 | 0.19% | 1,744.81 | 1,750.37 | 1,741.64 | 0 |
Apr 05 2024 | 1,741.89 | 17.36 | 1.01% | 1,726.24 | 1,745.39 | 1,725.39 | 0 |
Apr 04 2024 | 1,724.53 | -17.98 | -1.03% | 1,755.78 | 1,759.61 | 1,721.90 | 0 |
Apr 03 2024 | 1,742.51 | 5.30 | 0.31% | 1,735.42 | 1,746.31 | 1,735.42 | 0 |
Apr 02 2024 | 1,737.21 | -11.90 | -0.68% | 1,738.84 | 1,738.84 | 1,731.67 | 0 |
Apr 01 2024 | 1,749.11 | -10.33 | -0.59% | 1,759.90 | 1,760.49 | 1,746.96 | 0 |
Mar 28 2024 | 1,759.44 | 6.67 | 0.38% | 1,756.88 | 1,762.76 | 1,755.87 | 0 |
Mar 27 2024 | 1,752.77 | 21.91 | 1.27% | 1,741.97 | 1,752.94 | 1,740.12 | 0 |
Mar 26 2024 | 1,730.86 | -0.55 | -0.03% | 1,735.57 | 1,738.83 | 1,730.73 | 0 |
Mar 25 2024 | 1,731.41 | -2.95 | -0.17% | 1,734.61 | 1,737.76 | 1,731.07 | 0 |
Mar 22 2024 | 1,734.36 | -12.04 | -0.69% | 1,745.67 | 1,746.77 | 1,733.51 | 0 |
Mar 21 2024 | 1,746.40 | 13.37 | 0.77% | 1,741.43 | 1,750.99 | 1,740.28 | 0 |
Mar 20 2024 | 1,733.03 | 16.64 | 0.97% | 1,715.39 | 1,734.98 | 1,714.43 | 0 |
Mar 19 2024 | 1,716.39 | 10.56 | 0.62% | 1,704.64 | 1,716.94 | 1,702.99 | 0 |
Mar 18 2024 | 1,705.83 | 4.51 | 0.27% | 1,706.50 | 1,711.60 | 1,701.55 | 0 |
Mar 15 2024 | 1,701.32 | -1.27 | -0.07% | 1,692.49 | 1,708.09 | 1,692.49 | 0 |
Mar 14 2024 | 1,702.59 | -15.71 | -0.91% | 1,717.31 | 1,719.12 | 1,692.53 | 0 |
Mar 13 2024 | 1,718.30 | 0.68 | 0.04% | 1,718.30 | 1,724.86 | 1,714.58 | 0 |
Mar 12 2024 | 1,717.62 | 4.70 | 0.27% | 1,714.31 | 1,719.83 | 1,707.39 | 0 |
Mar 11 2024 | 1,712.92 | 1.98 | 0.12% | 1,707.05 | 1,714.22 | 1,701.16 | 0 |
Mar 08 2024 | 1,710.94 | -5.85 | -0.34% | 1,719.02 | 1,724.76 | 1,708.17 | 0 |
Mar 07 2024 | 1,716.79 | 14.13 | 0.83% | 1,712.57 | 1,718.71 | 1,711.57 | 0 |
Mar 06 2024 | 1,702.66 | 14.02 | 0.83% | 1,703.12 | 1,708.31 | 1,698.36 | 0 |
Mar 05 2024 | 1,688.64 | -13.65 | -0.80% | 1,696.62 | 1,702.88 | 1,682.24 | 0 |
Mar 04 2024 | 1,702.29 | 6.28 | 0.37% | 1,696.27 | 1,706.34 | 1,696.11 | 0 |
Mar 01 2024 | 1,696.01 | 10.13 | 0.60% | 1,686.11 | 1,696.84 | 1,679.15 | 0 |
Feb 29 2024 | 1,685.88 | 8.81 | 0.53% | 1,684.24 | 1,688.19 | 1,676.05 | 0 |
Feb 28 2024 | 1,677.07 | 1.08 | 0.06% | 1,672.91 | 1,681.12 | 1,670.65 | 0 |
Feb 27 2024 | 1,675.99 | 8.25 | 0.49% | 1,673.45 | 1,676.68 | 1,671.23 | 0 |
Feb 26 2024 | 1,667.74 | -4.04 | -0.24% | 1,670.72 | 1,677.03 | 1,666.93 | 0 |
Feb 23 2024 | 1,671.78 | 4.98 | 0.30% | 1,669.53 | 1,675.50 | 1,668.90 | 0 |
Feb 22 2024 | 1,666.80 | 20.24 | 1.23% | 1,656.81 | 1,670.39 | 1,654.19 | 0 |
Feb 21 2024 | 1,646.56 | 2.91 | 0.18% | 1,638.58 | 1,647.14 | 1,635.38 | 0 |
Feb 20 2024 | 1,643.65 | -8.39 | -0.51% | 1,644.51 | 1,646.57 | 1,640.23 | 0 |
Feb 16 2024 | 1,652.04 | -8.53 | -0.51% | 1,657.10 | 1,663.62 | 1,650.60 | 0 |
Feb 15 2024 | 1,660.57 | 18.45 | 1.12% | 1,647.96 | 1,662.52 | 1,647.20 | 0 |
Feb 14 2024 | 1,642.12 | 18.78 | 1.16% | 1,632.66 | 1,642.66 | 1,629.27 | 0 |
Feb 13 2024 | 1,623.34 | -28.58 | -1.73% | 1,629.69 | 1,629.96 | 1,611.93 | 0 |
Feb 12 2024 | 1,651.92 | 5.12 | 0.31% | 1,647.25 | 1,658.08 | 1,646.79 | 0 |
Feb 09 2024 | 1,646.80 | 3.28 | 0.20% | 1,643.88 | 1,648.35 | 1,639.30 | 0 |
Feb 08 2024 | 1,643.52 | 3.93 | 0.24% | 1,639.39 | 1,644.56 | 1,636.74 | 0 |
Feb 07 2024 | 1,639.59 | 9.71 | 0.60% | 1,637.28 | 1,644.21 | 1,630.23 | 0 |
Feb 06 2024 | 1,629.88 | 11.97 | 0.74% | 1,622.16 | 1,630.42 | 1,620.34 | 0 |
Feb 05 2024 | 1,617.91 | -14.80 | -0.91% | 1,624.39 | 1,624.39 | 1,609.42 | 0 |
Feb 02 2024 | 1,632.71 | 1.86 | 0.11% | 1,624.92 | 1,639.64 | 1,616.42 | 0 |