Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 95.30 | 8.38 | 9.64% | 89.52 | 96.19 | 89.19 | 40,593,981 |
| Apr 24 2024 | 86.92 | 1.31 | 1.53% | 85.13 | 87.18 | 84.65 | 15,762,609 |
| Apr 23 2024 | 85.61 | 0.56 | 0.66% | 84.11 | 85.96 | 83.64 | 17,240,606 |
| Apr 22 2024 | 85.05 | -3.93 | -4.42% | 86.65 | 86.83 | 84.86 | 21,062,958 |
| Apr 19 2024 | 88.98 | 0.91 | 1.03% | 88.10 | 89.22 | 87.47 | 16,347,135 |
| Apr 18 2024 | 88.07 | -0.28 | -0.32% | 89.34 | 89.58 | 87.58 | 11,969,580 |
| Apr 17 2024 | 88.35 | 1.28 | 1.47% | 87.41 | 89.36 | 87.11 | 17,086,885 |
| Apr 16 2024 | 87.07 | -0.84 | -0.96% | 87.78 | 87.85 | 85.81 | 17,967,558 |
| Apr 15 2024 | 87.91 | -0.32 | -0.36% | 88.68 | 89.26 | 86.76 | 18,492,361 |
| Apr 12 2024 | 88.23 | -1.23 | -1.37% | 91.94 | 93.57 | 87.48 | 33,709,960 |
| Apr 11 2024 | 89.46 | 0.66 | 0.74% | 89.48 | 89.70 | 87.42 | 20,143,692 |
| Apr 10 2024 | 88.80 | -1.37 | -1.52% | 89.86 | 89.86 | 87.41 | 21,710,715 |
| Apr 09 2024 | 90.17 | 0.86 | 0.96% | 91.75 | 92.31 | 89.51 | 29,539,123 |
| Apr 08 2024 | 89.31 | -0.59 | -0.66% | 89.90 | 91.09 | 88.98 | 31,968,920 |
| Apr 05 2024 | 89.90 | 3.75 | 4.35% | 86.33 | 90.31 | 86.04 | 26,980,039 |
| Apr 04 2024 | 86.15 | 0.62 | 0.72% | 85.74 | 87.44 | 84.89 | 21,671,116 |
| Apr 03 2024 | 85.53 | 0.98 | 1.16% | 84.43 | 85.87 | 84.38 | 21,391,055 |
| Apr 02 2024 | 84.55 | 0.88 | 1.05% | 84.30 | 84.92 | 83.81 | 21,093,474 |
| Apr 01 2024 | 83.67 | 1.12 | 1.36% | 84.80 | 85.10 | 82.90 | 18,822,910 |
| Mar 28 2024 | 82.55 | 1.23 | 1.51% | 82.15 | 83.34 | 81.46 | 20,604,436 |
| Mar 27 2024 | 81.32 | 3.29 | 4.22% | 78.72 | 81.35 | 78.49 | 15,460,481 |
| Mar 26 2024 | 78.03 | 0.04 | 0.05% | 79.60 | 79.60 | 78.03 | 14,453,518 |
| Mar 25 2024 | 77.99 | 0.58 | 0.75% | 78.00 | 79.54 | 77.93 | 13,575,692 |
| Mar 22 2024 | 77.41 | -1.45 | -1.84% | 78.15 | 78.71 | 77.41 | 13,071,456 |
| Mar 21 2024 | 78.86 | 0.24 | 0.31% | 79.70 | 80.97 | 78.70 | 19,372,214 |
| Mar 20 2024 | 78.62 | 2.18 | 2.85% | 76.27 | 79.49 | 75.99 | 19,624,079 |
| Mar 19 2024 | 76.44 | -2.02 | -2.57% | 78.34 | 78.34 | 76.08 | 20,488,201 |
| Mar 18 2024 | 78.46 | 0.08 | 0.10% | 77.68 | 78.96 | 77.39 | 22,380,886 |
| Mar 15 2024 | 78.38 | -0.60 | -0.76% | 77.87 | 78.91 | 77.85 | 61,964,120 |
| Mar 14 2024 | 78.98 | -0.92 | -1.15% | 78.58 | 79.61 | 78.30 | 28,436,901 |
| Mar 13 2024 | 79.90 | 1.21 | 1.54% | 78.71 | 80.43 | 78.71 | 23,707,079 |
| Mar 12 2024 | 78.69 | -2.88 | -3.53% | 79.71 | 79.71 | 78.26 | 20,876,400 |
| Mar 11 2024 | 81.57 | 2.58 | 3.27% | 79.35 | 82.11 | 78.94 | 26,042,130 |
| Mar 08 2024 | 78.99 | 0.25 | 0.32% | 78.87 | 79.60 | 78.44 | 19,440,139 |
| Mar 07 2024 | 78.74 | 0.70 | 0.90% | 78.34 | 79.41 | 78.23 | 17,041,903 |
| Mar 06 2024 | 78.04 | 0.75 | 0.97% | 77.30 | 79.08 | 77.30 | 22,887,445 |
| Mar 05 2024 | 77.29 | -0.16 | -0.21% | 78.81 | 79.27 | 77.10 | 50,507,100 |
| Mar 04 2024 | 77.45 | 3.77 | 5.12% | 74.20 | 77.64 | 73.98 | 36,279,749 |
| Mar 01 2024 | 73.68 | 1.91 | 2.66% | 72.34 | 74.29 | 71.21 | 21,526,008 |
| Feb 29 2024 | 71.77 | 2.62 | 3.79% | 70.62 | 72.42 | 70.62 | 23,130,897 |
| Feb 28 2024 | 69.15 | -0.38 | -0.55% | 69.47 | 69.71 | 68.75 | 16,231,527 |
| Feb 27 2024 | 69.53 | -0.32 | -0.46% | 70.31 | 70.39 | 69.44 | 19,119,613 |
| Feb 26 2024 | 69.85 | -2.14 | -2.97% | 71.03 | 71.03 | 69.25 | 30,122,347 |
| Feb 23 2024 | 71.99 | 1.46 | 2.07% | 71.41 | 72.33 | 69.83 | 29,506,841 |
| Feb 22 2024 | 70.53 | -4.66 | -6.20% | 74.96 | 74.96 | 70.27 | 36,377,668 |
| Feb 21 2024 | 75.19 | 0.26 | 0.35% | 74.90 | 75.26 | 73.85 | 16,747,865 |
| Feb 20 2024 | 74.93 | -0.33 | -0.44% | 76.41 | 76.41 | 74.61 | 14,361,845 |
| Feb 16 2024 | 75.26 | 0.67 | 0.90% | 74.54 | 75.78 | 74.07 | 13,183,054 |
| Feb 15 2024 | 74.59 | 1.98 | 2.73% | 73.83 | 75.54 | 73.80 | 16,518,976 |
| Feb 14 2024 | 72.61 | 0.22 | 0.30% | 72.36 | 72.63 | 71.60 | 14,290,670 |
| Feb 13 2024 | 72.39 | -3.69 | -4.85% | 74.82 | 74.82 | 71.86 | 19,766,125 |
| Feb 12 2024 | 76.08 | 1.51 | 2.02% | 74.44 | 76.37 | 74.25 | 13,179,450 |
| Feb 09 2024 | 74.57 | -1.13 | -1.49% | 75.41 | 75.41 | 74.16 | 14,172,652 |
| Feb 08 2024 | 75.70 | -0.54 | -0.71% | 75.66 | 76.08 | 75.37 | 10,819,873 |
| Feb 07 2024 | 76.24 | -0.16 | -0.21% | 76.56 | 76.56 | 75.63 | 11,304,833 |
| Feb 06 2024 | 76.40 | 0.80 | 1.06% | 75.80 | 76.53 | 75.31 | 12,283,702 |
| Feb 05 2024 | 75.60 | -2.21 | -2.84% | 77.42 | 77.42 | 75.53 | 16,372,720 |
| Feb 02 2024 | 77.81 | -2.32 | -2.90% | 79.91 | 78.47 | 76.71 | 23,663,205 |
| Feb 01 2024 | 80.13 | 2.64 | 3.41% | 77.83 | 80.21 | 77.83 | 17,077,705 |
| Jan 31 2024 | 77.49 | -0.18 | -0.23% | 77.78 | 79.53 | 77.41 | 17,145,560 |
| Jan 30 2024 | 77.67 | -0.43 | -0.55% | 78.16 | 78.49 | 77.11 | 10,716,140 |
| Jan 29 2024 | 78.10 | 1.09 | 1.42% | 77.75 | 78.11 | 76.75 | 16,735,011 |
