PLUS1
DJUSMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 06 2022 | 1,192.14 | -8.87 | -0.74% | 1,200.78 | 1,202.03 | 1,184.10 | 8,136,043 |
| Jul 05 2022 | 1,201.01 | -9.69 | -0.8% | 1,203.10 | 1,203.10 | 1,175.12 | 7,234,364 |
| Jul 04 2022 | 1,210.70 | 0.00 | +0.00% | 1,189.23 | 1,212.71 | 1,178.21 | 0 |
| Jul 01 2022 | 1,210.70 | 20.79 | 1.75% | 1,189.23 | 1,212.71 | 1,178.21 | 6,742,744 |
| Jun 30 2022 | 1,189.91 | -14.19 | -1.18% | 1,194.81 | 1,202.83 | 1,180.77 | 8,704,689 |
| Jun 29 2022 | 1,204.10 | 16.97 | 1.43% | 1,190.91 | 1,208.38 | 1,186.95 | 7,987,377 |
| Jun 28 2022 | 1,187.13 | -24.93 | -2.06% | 1,215.07 | 1,222.44 | 1,185.95 | 8,464,122 |
| Jun 27 2022 | 1,212.06 | 0.80 | 0.07% | 1,215.53 | 1,216.45 | 1,204.36 | 8,002,308 |
| Jun 24 2022 | 1,211.26 | 32.07 | 2.72% | 1,188.49 | 1,211.72 | 1,178.34 | 21,730,978 |
| Jun 23 2022 | 1,179.19 | 25.00 | 2.17% | 1,157.29 | 1,179.80 | 1,157.29 | 9,105,298 |
| Jun 22 2022 | 1,154.19 | 8.06 | 0.7% | 1,139.14 | 1,163.48 | 1,134.16 | 9,788,378 |
| Jun 21 2022 | 1,146.13 | 9.89 | 0.87% | 1,142.86 | 1,154.29 | 1,142.86 | 10,171,432 |
| Jun 20 2022 | 1,136.24 | 0.00 | +0.00% | 1,137.86 | 1,154.58 | 1,135.74 | 0 |
| Jun 17 2022 | 1,136.24 | 2.10 | 0.19% | 1,137.86 | 1,154.58 | 1,135.74 | 17,241,470 |
| Jun 16 2022 | 1,134.14 | -28.88 | -2.48% | 1,150.95 | 1,150.95 | 1,120.72 | 12,982,520 |
| Jun 15 2022 | 1,163.02 | 6.43 | 0.56% | 1,161.69 | 1,179.02 | 1,147.11 | 12,013,852 |
| Jun 14 2022 | 1,156.59 | -17.63 | -1.5% | 1,171.67 | 1,171.67 | 1,149.73 | 11,309,604 |
| Jun 13 2022 | 1,174.22 | -36.54 | -3.02% | 1,209.52 | 1,209.52 | 1,169.35 | 11,466,380 |
| Jun 10 2022 | 1,210.76 | -9.43 | -0.77% | 1,219.04 | 1,220.93 | 1,198.62 | 7,837,364 |
| Jun 09 2022 | 1,220.19 | -22.61 | -1.82% | 1,239.46 | 1,243.64 | 1,220.12 | 6,634,025 |
| Jun 08 2022 | 1,242.80 | -17.52 | -1.39% | 1,259.50 | 1,259.50 | 1,240.58 | 6,270,185 |
| Jun 07 2022 | 1,260.32 | 13.82 | 1.11% | 1,247.31 | 1,261.92 | 1,240.02 | 7,292,059 |
| Jun 06 2022 | 1,246.50 | -0.35 | -0.03% | 1,251.13 | 1,257.77 | 1,241.10 | 6,948,862 |
| Jun 03 2022 | 1,246.85 | -23.83 | -1.88% | 1,269.66 | 1,269.66 | 1,243.76 | 7,207,991 |
| Jun 02 2022 | 1,270.68 | 26.13 | 2.1% | 1,246.13 | 1,271.31 | 1,223.80 | 11,240,729 |
| Jun 01 2022 | 1,244.55 | -27.93 | -2.19% | 1,280.47 | 1,285.98 | 1,231.94 | 10,226,384 |
| May 31 2022 | 1,272.48 | -21.38 | -1.65% | 1,292.59 | 1,292.59 | 1,265.37 | 17,339,102 |
| May 30 2022 | 1,293.86 | 0.00 | 0.0% | 1,293.86 | 1,293.86 | 1,293.86 | 0 |
| May 27 2022 | 1,293.86 | 15.33 | 1.2% | 1,280.75 | 1,293.93 | 1,270.94 | 10,589,506 |
| May 26 2022 | 1,278.53 | 6.66 | 0.52% | 1,273.80 | 1,287.13 | 1,263.70 | 15,071,067 |
| May 25 2022 | 1,271.87 | 15.85 | 1.26% | 1,256.16 | 1,278.68 | 1,250.26 | 41,063,965 |
| May 24 2022 | 1,256.02 | -6.82 | -0.54% | 1,260.37 | 1,260.44 | 1,238.08 | 9,199,357 |
| May 23 2022 | 1,262.84 | 12.84 | 1.03% | 1,257.18 | 1,266.68 | 1,240.78 | 9,676,447 |
| May 20 2022 | 1,250.00 | 12.45 | 1.01% | 1,243.53 | 1,255.60 | 1,224.74 | 14,147,826 |
| May 19 2022 | 1,237.55 | 3.35 | 0.27% | 1,223.81 | 1,246.53 | 1,218.48 | 8,971,036 |
| May 18 2022 | 1,234.20 | -42.30 | -3.31% | 1,268.11 | 1,272.52 | 1,229.68 | 10,856,779 |
| May 17 2022 | 1,276.50 | 31.22 | 2.51% | 1,253.22 | 1,278.50 | 1,253.22 | 9,932,506 |
| May 16 2022 | 1,245.28 | 6.56 | 0.53% | 1,239.16 | 1,255.71 | 1,237.24 | 9,001,889 |
| May 13 2022 | 1,238.72 | 24.06 | 1.98% | 1,216.38 | 1,241.67 | 1,216.38 | 10,028,538 |
| May 12 2022 | 1,214.66 | -7.19 | -0.59% | 1,220.84 | 1,220.84 | 1,191.48 | 12,194,587 |
| May 11 2022 | 1,221.85 | -1.87 | -0.15% | 1,226.35 | 1,260.96 | 1,221.31 | 14,474,812 |
| May 10 2022 | 1,223.72 | -8.86 | -0.72% | 1,230.85 | 1,243.49 | 1,212.41 | 21,754,022 |
| May 09 2022 | 1,232.58 | -45.14 | -3.53% | 1,273.79 | 1,273.79 | 1,228.24 | 11,778,680 |
| May 06 2022 | 1,277.72 | 22.30 | 1.78% | 1,250.09 | 1,280.49 | 1,245.21 | 11,819,602 |
| May 05 2022 | 1,255.42 | -45.79 | -3.52% | 1,296.23 | 1,296.23 | 1,245.70 | 9,275,647 |
| May 04 2022 | 1,301.21 | 44.56 | 3.55% | 1,258.52 | 1,303.56 | 1,244.70 | 9,361,996 |
| May 03 2022 | 1,256.65 | -1.35 | -0.11% | 1,260.27 | 1,270.33 | 1,254.18 | 9,105,574 |
| May 02 2022 | 1,258.00 | 7.87 | 0.63% | 1,256.48 | 1,268.76 | 1,238.33 | 9,797,099 |
| Apr 29 2022 | 1,250.13 | -40.40 | -3.13% | 1,289.58 | 1,297.11 | 1,247.37 | 9,998,587 |
| Apr 28 2022 | 1,290.53 | -40.95 | -3.08% | 1,274.61 | 1,294.04 | 1,258.19 | 11,306,805 |
| Apr 27 2022 | 1,331.48 | -3.86 | -0.29% | 1,337.36 | 1,354.07 | 1,327.28 | 8,239,843 |
| Apr 26 2022 | 1,335.34 | -26.05 | -1.91% | 1,353.99 | 1,354.46 | 1,335.34 | 8,457,437 |
| Apr 25 2022 | 1,361.39 | 10.97 | 0.81% | 1,347.01 | 1,363.19 | 1,336.94 | 8,398,105 |
| Apr 22 2022 | 1,350.42 | -60.81 | -4.31% | 1,403.60 | 1,403.60 | 1,349.91 | 10,041,185 |
| Apr 21 2022 | 1,411.23 | -38.32 | -2.64% | 1,451.53 | 1,455.07 | 1,408.67 | 9,313,168 |
| Apr 20 2022 | 1,449.55 | 18.17 | 1.27% | 1,434.68 | 1,460.37 | 1,433.45 | 10,182,446 |
| Apr 19 2022 | 1,431.38 | 4.96 | 0.35% | 1,422.91 | 1,437.29 | 1,407.54 | 21,504,703 |
| Apr 18 2022 | 1,426.42 | -4.91 | -0.34% | 1,428.97 | 1,434.71 | 1,420.29 | 6,176,291 |
| Apr 15 2022 | 1,431.33 | 0.00 | 0.0% | 1,431.33 | 1,431.33 | 1,431.33 | 0 |
| Apr 14 2022 | 1,431.33 | -15.14 | -1.05% | 1,447.53 | 1,452.44 | 1,430.46 | 6,786,079 |
| Apr 13 2022 | 1,446.47 | 16.88 | 1.18% | 1,430.73 | 1,449.82 | 1,430.25 | 6,828,988 |
| Apr 12 2022 | 1,429.59 | -1.33 | -0.09% | 1,430.70 | 1,453.02 | 1,423.38 | 8,148,053 |
| Apr 11 2022 | 1,430.92 | -21.42 | -1.47% | 1,448.84 | 1,452.15 | 1,428.03 | 9,164,614 |
| Apr 08 2022 | 1,452.34 | 7.88 | 0.55% | 1,442.89 | 1,461.87 | 1,430.39 | 9,783,131 |
