Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 654.80 | -8.83 | -1.33% | 663.63 | 663.63 | 639.55 | 20,139,726 |
| Apr 19 2024 | 663.63 | -7.35 | -1.10% | 670.98 | 683.02 | 660.42 | 17,059,416 |
| Apr 18 2024 | 670.98 | 4.55 | 0.68% | 679.54 | 681.68 | 664.50 | 15,708,432 |
| Apr 17 2024 | 666.43 | 5.48 | 0.83% | 674.93 | 684.09 | 661.75 | 15,642,193 |
| Apr 16 2024 | 660.95 | -8.16 | -1.22% | 669.11 | 669.11 | 643.17 | 19,034,676 |
| Apr 15 2024 | 669.11 | 7.36 | 1.11% | 661.75 | 682.75 | 661.75 | 14,685,581 |
| Apr 12 2024 | 661.75 | -16.99 | -2.50% | 678.74 | 700.73 | 659.88 | 19,263,671 |
| Apr 11 2024 | 678.74 | -2.41 | -0.35% | 681.15 | 686.50 | 668.44 | 12,955,707 |
| Apr 10 2024 | 681.15 | -5.08 | -0.74% | 668.44 | 687.17 | 664.83 | 16,133,040 |
| Apr 09 2024 | 686.23 | 17.39 | 2.60% | 668.84 | 695.80 | 668.84 | 17,580,647 |
| Apr 08 2024 | 668.84 | 7.09 | 1.07% | 661.75 | 672.19 | 661.28 | 12,421,975 |
| Apr 05 2024 | 661.75 | 3.88 | 0.59% | 657.87 | 663.22 | 650.93 | 13,775,590 |
| Apr 04 2024 | 657.87 | -5.76 | -0.87% | 668.84 | 671.99 | 653.73 | 24,794,575 |
| Apr 03 2024 | 663.63 | 16.46 | 2.54% | 647.17 | 665.50 | 647.17 | 19,662,575 |
| Apr 02 2024 | 647.17 | 14.04 | 2.22% | 633.13 | 653.19 | 632.93 | 21,434,795 |
| Apr 01 2024 | 633.13 | 4.15 | 0.66% | 635.80 | 639.21 | 631.72 | 10,073,608 |
| Mar 28 2024 | 628.98 | 15.25 | 2.48% | 618.01 | 631.25 | 614.80 | 19,733,658 |
| Mar 27 2024 | 613.73 | 15.38 | 2.57% | 598.35 | 614.47 | 595.81 | 10,621,696 |
| Mar 26 2024 | 598.35 | -8.29 | -1.37% | 606.64 | 607.58 | 596.88 | 10,446,635 |
| Mar 25 2024 | 606.64 | 3.34 | 0.55% | 603.30 | 621.76 | 603.30 | 7,455,188 |
| Mar 22 2024 | 603.30 | -15.25 | -2.47% | 618.55 | 618.55 | 603.16 | 14,115,676 |
| Mar 21 2024 | 618.55 | 3.08 | 0.50% | 620.55 | 620.55 | 608.25 | 16,787,634 |
| Mar 20 2024 | 615.47 | 22.47 | 3.79% | 592.73 | 621.42 | 587.78 | 20,017,843 |
| Mar 19 2024 | 593.00 | -2.00 | -0.34% | 595.00 | 595.00 | 579.95 | 13,448,208 |
| Mar 18 2024 | 595.00 | -1.74 | -0.29% | 596.74 | 607.84 | 593.60 | 14,284,393 |
| Mar 15 2024 | 596.74 | 17.25 | 2.98% | 579.49 | 600.62 | 579.49 | 33,627,741 |
| Mar 14 2024 | 579.49 | -1.20 | -0.21% | 580.69 | 585.64 | 574.54 | 15,651,472 |
| Mar 13 2024 | 580.69 | 40.80 | 7.56% | 539.89 | 585.30 | 539.89 | 25,593,801 |
| Mar 12 2024 | 539.89 | -0.80 | -0.15% | 540.69 | 545.51 | 532.47 | 8,792,701 |
| Mar 11 2024 | 540.69 | 7.62 | 1.43% | 533.07 | 544.04 | 532.53 | 9,482,019 |
| Mar 08 2024 | 533.07 | 0.54 | 0.10% | 532.53 | 536.95 | 529.12 | 7,493,853 |
| Mar 07 2024 | 532.53 | 22.34 | 4.38% | 525.98 | 541.03 | 525.84 | 12,756,987 |
| Mar 06 2024 | 510.19 | 13.64 | 2.75% | 496.55 | 518.49 | 496.55 | 10,493,528 |
| Mar 05 2024 | 496.55 | -16.05 | -3.13% | 508.45 | 511.93 | 491.60 | 12,660,923 |
| Mar 04 2024 | 512.60 | 5.22 | 1.03% | 507.38 | 514.34 | 503.44 | 9,150,554 |
| Mar 01 2024 | 507.38 | 1.60 | 0.32% | 505.78 | 512.94 | 503.01 | 10,199,759 |
| Feb 29 2024 | 505.78 | 5.35 | 1.07% | 500.43 | 513.67 | 500.43 | 15,916,473 |
| Feb 28 2024 | 500.43 | -10.03 | -1.96% | 510.46 | 510.46 | 498.89 | 9,976,395 |
| Feb 27 2024 | 510.46 | 1.74 | 0.34% | 508.72 | 518.09 | 507.25 | 6,278,557 |
| Feb 26 2024 | 508.72 | -12.44 | -2.39% | 513.14 | 513.80 | 503.10 | 9,864,153 |
| Feb 23 2024 | 521.16 | 3.88 | 0.75% | 517.28 | 523.70 | 516.28 | 9,995,743 |
| Feb 22 2024 | 517.28 | -2.54 | -0.49% | 519.82 | 522.03 | 515.28 | 9,507,676 |
| Feb 21 2024 | 519.82 | 9.63 | 1.89% | 510.19 | 521.83 | 510.19 | 11,280,447 |
| Feb 20 2024 | 510.19 | -9.23 | -1.78% | 519.42 | 519.42 | 508.34 | 10,457,731 |
| Feb 16 2024 | 519.42 | 7.76 | 1.52% | 523.30 | 531.73 | 519.02 | 12,575,339 |
| Feb 15 2024 | 511.66 | 14.04 | 2.82% | 497.62 | 513.00 | 497.62 | 9,519,555 |
| Feb 14 2024 | 497.62 | 7.22 | 1.47% | 490.40 | 498.02 | 488.92 | 9,205,540 |
| Feb 13 2024 | 490.40 | -13.77 | -2.73% | 504.17 | 504.17 | 484.98 | 13,263,868 |
| Feb 12 2024 | 504.17 | 4.41 | 0.88% | 499.76 | 507.85 | 499.09 | 12,593,636 |
| Feb 09 2024 | 499.76 | -10.17 | -1.99% | 506.18 | 506.45 | 498.42 | 15,621,931 |
| Feb 08 2024 | 509.93 | -14.44 | -2.75% | 519.56 | 520.09 | 506.85 | 13,418,109 |
| Feb 07 2024 | 524.37 | -12.98 | -2.42% | 537.35 | 537.35 | 520.56 | 9,525,515 |
| Feb 06 2024 | 537.35 | 19.93 | 3.85% | 517.42 | 538.02 | 517.42 | 12,536,247 |
| Feb 05 2024 | 517.42 | -18.99 | -3.54% | 524.51 | 524.77 | 508.39 | 15,546,013 |
| Feb 02 2024 | 536.41 | -1.07 | -0.20% | 537.48 | 538.49 | 520.23 | 13,590,268 |
| Feb 01 2024 | 537.48 | 6.55 | 1.23% | 530.93 | 537.75 | 528.59 | 10,748,133 |
| Jan 31 2024 | 530.93 | -3.74 | -0.70% | 534.67 | 545.91 | 530.46 | 16,232,529 |
| Jan 30 2024 | 534.67 | -3.48 | -0.65% | 532.67 | 536.95 | 527.85 | 10,733,395 |
| Jan 29 2024 | 538.15 | 8.56 | 1.62% | 529.59 | 538.95 | 521.83 | 8,826,982 |
| Jan 26 2024 | 529.59 | 2.01 | 0.38% | 527.58 | 537.01 | 527.11 | 10,086,369 |
| Jan 25 2024 | 527.58 | -3.75 | -0.71% | 531.33 | 536.41 | 518.49 | 14,810,556 |
| Jan 24 2024 | 531.33 | 20.74 | 4.06% | 510.59 | 547.65 | 510.59 | 26,521,550 |
