Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DJUSMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 362.79 | 3.25 | 0.90% | 359.54 | 363.31 | 357.53 | 455,804 |
| May 02 2024 | 359.54 | 4.47 | 1.26% | 358.49 | 361.73 | 355.22 | 472,932 |
| May 01 2024 | 355.07 | -3.15 | -0.88% | 358.22 | 360.32 | 353.20 | 530,542 |
| Apr 30 2024 | 358.22 | -2.83 | -0.78% | 361.05 | 361.05 | 354.78 | 429,186 |
| Apr 29 2024 | 361.05 | -6.59 | -1.79% | 366.26 | 366.84 | 358.94 | 726,105 |
| Apr 26 2024 | 367.64 | -0.53 | -0.14% | 367.25 | 370.86 | 364.16 | 783,584 |
| Apr 25 2024 | 368.17 | 36.47 | 10.99% | 331.70 | 375.34 | 331.70 | 1,469,594 |
| Apr 24 2024 | 331.70 | -2.92 | -0.87% | 333.57 | 334.75 | 330.81 | 645,820 |
| Apr 23 2024 | 334.62 | 9.19 | 2.82% | 325.43 | 336.62 | 325.43 | 623,881 |
| Apr 22 2024 | 325.43 | 10.93 | 3.48% | 314.50 | 332.52 | 314.50 | 1,014,330 |
| Apr 19 2024 | 314.50 | 2.76 | 0.89% | 311.74 | 316.11 | 311.48 | 356,211 |
| Apr 18 2024 | 311.74 | -0.36 | -0.12% | 313.19 | 315.16 | 309.84 | 238,747 |
| Apr 17 2024 | 312.10 | -4.80 | -1.51% | 316.90 | 318.77 | 312.10 | 337,654 |
| Apr 16 2024 | 316.90 | -1.96 | -0.61% | 318.86 | 318.86 | 314.93 | 318,502 |
| Apr 15 2024 | 318.86 | -2.53 | -0.79% | 323.53 | 325.00 | 317.98 | 360,905 |
| Apr 12 2024 | 321.39 | -3.74 | -1.15% | 325.13 | 327.05 | 319.85 | 253,957 |
| Apr 11 2024 | 325.13 | -0.63 | -0.19% | 325.76 | 328.84 | 323.05 | 319,694 |
| Apr 10 2024 | 325.76 | -2.49 | -0.76% | 328.25 | 328.38 | 322.44 | 265,944 |
| Apr 09 2024 | 328.25 | 1.47 | 0.45% | 326.78 | 332.09 | 326.78 | 699,918 |
| Apr 08 2024 | 326.78 | 2.33 | 0.72% | 324.45 | 328.12 | 323.69 | 583,510 |
| Apr 05 2024 | 324.45 | 4.50 | 1.41% | 319.95 | 325.69 | 319.72 | 393,715 |
| Apr 04 2024 | 319.95 | 0.92 | 0.29% | 319.03 | 322.71 | 318.18 | 373,242 |
| Apr 03 2024 | 319.03 | 8.63 | 2.78% | 313.35 | 321.06 | 311.89 | 560,072 |
| Apr 02 2024 | 310.40 | -0.29 | -0.09% | 310.69 | 311.53 | 307.41 | 271,751 |
| Apr 01 2024 | 310.69 | -2.20 | -0.70% | 312.89 | 313.45 | 309.15 | 281,117 |
| Mar 28 2024 | 312.89 | 0.95 | 0.30% | 311.94 | 313.84 | 308.82 | 343,357 |
| Mar 27 2024 | 311.94 | -0.26 | -0.08% | 313.68 | 314.43 | 309.84 | 664,875 |
| Mar 26 2024 | 312.20 | 8.66 | 2.85% | 304.82 | 313.45 | 304.47 | 798,281 |
| Mar 25 2024 | 303.54 | -1.37 | -0.45% | 304.91 | 309.71 | 302.42 | 549,481 |
| Mar 22 2024 | 304.91 | 5.12 | 1.71% | 299.79 | 305.64 | 298.41 | 532,010 |
| Mar 21 2024 | 299.79 | 0.95 | 0.32% | 298.84 | 301.96 | 298.68 | 262,413 |
| Mar 20 2024 | 298.84 | 3.28 | 1.11% | 295.56 | 300.30 | 293.06 | 357,745 |
| Mar 19 2024 | 295.56 | 4.37 | 1.50% | 291.19 | 295.99 | 291.19 | 297,835 |
| Mar 18 2024 | 291.19 | 0.98 | 0.34% | 290.21 | 294.02 | 289.98 | 316,459 |
| Mar 15 2024 | 290.21 | 0.20 | 0.07% | 290.01 | 292.44 | 288.57 | 623,343 |
| Mar 14 2024 | 290.01 | 0.62 | 0.21% | 289.22 | 290.04 | 287.45 | 311,046 |
| Mar 13 2024 | 289.39 | 1.51 | 0.52% | 288.01 | 290.27 | 287.98 | 318,044 |
| Mar 12 2024 | 287.88 | 3.81 | 1.34% | 284.00 | 288.47 | 283.18 | 333,893 |
| Mar 11 2024 | 284.07 | -4.63 | -1.60% | 287.35 | 288.21 | 282.36 | 378,995 |
| Mar 08 2024 | 288.70 | -4.04 | -1.38% | 292.74 | 295.11 | 288.30 | 266,462 |
| Mar 07 2024 | 292.74 | 1.12 | 0.38% | 292.05 | 296.13 | 292.05 | 234,886 |
| Mar 06 2024 | 291.62 | 1.97 | 0.68% | 289.65 | 294.21 | 289.65 | 241,982 |
| Mar 05 2024 | 289.65 | -3.61 | -1.23% | 293.26 | 296.13 | 289.09 | 405,717 |
| Mar 04 2024 | 293.26 | 5.25 | 1.82% | 288.01 | 293.95 | 287.25 | 403,754 |
| Mar 01 2024 | 288.01 | 0.07 | 0.02% | 287.94 | 288.63 | 285.91 | 282,463 |
| Feb 29 2024 | 287.94 | 2.06 | 0.72% | 285.88 | 290.93 | 284.84 | 381,410 |
| Feb 28 2024 | 285.88 | -0.88 | -0.31% | 286.76 | 290.31 | 285.12 | 320,437 |
| Feb 27 2024 | 286.76 | -1.97 | -0.68% | 288.73 | 291.14 | 286.14 | 490,734 |
| Feb 26 2024 | 288.73 | 0.13 | 0.05% | 288.60 | 289.19 | 286.70 | 235,275 |
| Feb 23 2024 | 288.60 | 4.10 | 1.44% | 284.50 | 289.13 | 283.22 | 304,450 |
| Feb 22 2024 | 284.50 | 3.19 | 1.13% | 281.05 | 284.50 | 280.33 | 295,518 |
| Feb 21 2024 | 281.31 | 2.49 | 0.89% | 278.82 | 281.38 | 278.23 | 250,161 |
| Feb 20 2024 | 278.82 | -2.00 | -0.71% | 280.82 | 280.98 | 278.60 | 295,012 |
| Feb 16 2024 | 280.82 | -1.90 | -0.67% | 282.72 | 286.50 | 280.82 | 317,171 |
| Feb 15 2024 | 282.72 | 4.56 | 1.64% | 278.16 | 283.69 | 278.16 | 888,224 |
| Feb 14 2024 | 278.16 | 3.41 | 1.24% | 274.75 | 278.69 | 274.75 | 320,117 |
| Feb 13 2024 | 274.75 | -3.61 | -1.30% | 278.36 | 278.36 | 273.24 | 249,205 |
| Feb 12 2024 | 278.36 | -0.72 | -0.26% | 280.23 | 281.69 | 277.51 | 489,182 |
| Feb 09 2024 | 279.08 | 1.71 | 0.62% | 276.91 | 279.28 | 276.00 | 371,474 |
| Feb 08 2024 | 277.37 | 0.62 | 0.22% | 275.90 | 279.77 | 275.83 | 359,174 |
| Feb 07 2024 | 276.75 | -0.07 | -0.03% | 276.82 | 278.92 | 275.42 | 396,101 |
| Feb 06 2024 | 276.82 | 1.05 | 0.38% | 275.77 | 280.23 | 275.77 | 408,644 |
| Feb 05 2024 | 275.77 | 0.83 | 0.30% | 274.94 | 277.23 | 268.74 | 502,583 |
