Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 952.41 | 4.79 | 0.51% | 947.62 | 955.06 | 938.40 | 126,544,174 |
| Apr 24 2024 | 947.62 | 1.49 | 0.16% | 946.13 | 948.90 | 937.23 | 119,488,069 |
| Apr 23 2024 | 946.13 | 5.18 | 0.55% | 940.95 | 946.58 | 932.36 | 106,945,002 |
| Apr 22 2024 | 940.95 | 7.57 | 0.81% | 933.38 | 947.60 | 922.56 | 113,949,926 |
| Apr 19 2024 | 933.38 | 10.29 | 1.11% | 923.09 | 941.17 | 923.09 | 119,120,776 |
| Apr 18 2024 | 923.09 | -3.76 | -0.41% | 926.85 | 932.50 | 919.25 | 103,777,894 |
| Apr 17 2024 | 926.85 | -3.33 | -0.36% | 930.18 | 936.82 | 920.04 | 108,551,501 |
| Apr 16 2024 | 930.18 | -7.87 | -0.84% | 938.05 | 940.09 | 922.80 | 125,857,790 |
| Apr 15 2024 | 938.05 | -9.04 | -0.95% | 947.09 | 955.07 | 936.73 | 121,848,642 |
| Apr 12 2024 | 947.09 | -13.14 | -1.37% | 960.23 | 974.09 | 942.45 | 138,087,255 |
| Apr 11 2024 | 960.23 | -2.34 | -0.24% | 962.57 | 965.82 | 947.75 | 118,017,627 |
| Apr 10 2024 | 962.57 | 5.03 | 0.53% | 957.54 | 965.00 | 952.11 | 128,904,499 |
| Apr 09 2024 | 957.54 | 0.57 | 0.06% | 956.97 | 963.78 | 950.84 | 124,939,705 |
| Apr 08 2024 | 956.97 | -5.74 | -0.60% | 962.71 | 965.33 | 954.20 | 120,661,945 |
| Apr 05 2024 | 962.71 | 10.43 | 1.10% | 952.28 | 966.64 | 951.07 | 140,947,473 |
| Apr 04 2024 | 952.28 | 0.73 | 0.08% | 951.55 | 956.43 | 948.95 | 136,848,142 |
| Apr 03 2024 | 951.55 | 6.68 | 0.71% | 944.87 | 952.93 | 944.73 | 138,398,702 |
| Apr 02 2024 | 944.87 | 14.27 | 1.53% | 930.60 | 946.00 | 930.60 | 138,107,492 |
| Apr 01 2024 | 930.60 | 8.05 | 0.87% | 922.55 | 932.54 | 916.61 | 116,974,732 |
| Mar 28 2024 | 922.55 | 10.77 | 1.18% | 911.78 | 923.87 | 911.78 | 169,889,320 |
| Mar 27 2024 | 911.78 | 8.56 | 0.95% | 903.22 | 912.09 | 899.96 | 124,087,795 |
| Mar 26 2024 | 903.22 | -7.37 | -0.81% | 910.59 | 913.85 | 902.03 | 128,516,957 |
| Mar 25 2024 | 910.59 | 9.44 | 1.05% | 901.15 | 916.49 | 901.15 | 121,712,538 |
| Mar 22 2024 | 901.15 | -1.46 | -0.16% | 902.61 | 904.26 | 898.85 | 115,336,150 |
| Mar 21 2024 | 902.61 | 4.39 | 0.49% | 898.22 | 904.48 | 896.65 | 124,380,575 |
| Mar 20 2024 | 898.22 | -0.45 | -0.05% | 898.67 | 900.95 | 892.71 | 127,278,755 |
| Mar 19 2024 | 898.67 | 8.67 | 0.97% | 890.00 | 899.54 | 888.78 | 127,014,390 |
| Mar 18 2024 | 890.00 | 3.26 | 0.37% | 886.74 | 893.15 | 883.14 | 127,910,583 |
| Mar 15 2024 | 886.74 | 2.26 | 0.26% | 884.48 | 893.04 | 883.26 | 350,019,315 |
| Mar 14 2024 | 884.48 | 9.98 | 1.14% | 874.50 | 884.63 | 874.50 | 153,409,067 |
| Mar 13 2024 | 874.50 | 14.82 | 1.72% | 859.68 | 880.04 | 859.68 | 155,009,104 |
| Mar 12 2024 | 859.68 | -1.84 | -0.21% | 861.52 | 863.50 | 855.60 | 130,131,557 |
| Mar 11 2024 | 861.52 | 7.72 | 0.90% | 853.80 | 861.97 | 847.22 | 153,893,676 |
| Mar 08 2024 | 853.80 | 4.56 | 0.54% | 849.24 | 853.94 | 846.37 | 110,915,492 |
| Mar 07 2024 | 849.24 | 6.90 | 0.82% | 842.34 | 854.73 | 842.34 | 125,347,453 |
| Mar 06 2024 | 842.34 | 2.30 | 0.27% | 840.04 | 851.55 | 840.04 | 156,027,908 |
| Mar 05 2024 | 840.04 | 5.60 | 0.67% | 834.44 | 845.78 | 832.16 | 143,656,545 |
| Mar 04 2024 | 834.44 | -11.45 | -1.35% | 845.89 | 846.82 | 833.67 | 180,097,004 |
| Mar 01 2024 | 845.89 | 9.79 | 1.17% | 836.10 | 850.31 | 836.10 | 146,927,227 |
| Feb 29 2024 | 836.10 | 3.40 | 0.41% | 832.70 | 839.73 | 831.97 | 152,093,354 |
| Feb 28 2024 | 832.70 | -1.73 | -0.21% | 834.43 | 842.65 | 830.12 | 146,960,532 |
| Feb 27 2024 | 834.43 | -4.31 | -0.51% | 838.74 | 842.36 | 830.40 | 143,585,140 |
| Feb 26 2024 | 838.74 | 3.93 | 0.47% | 834.81 | 843.53 | 829.92 | 131,661,873 |
| Feb 23 2024 | 834.81 | -5.60 | -0.67% | 840.41 | 840.41 | 826.19 | 137,192,711 |
| Feb 22 2024 | 840.41 | 0.75 | 0.09% | 839.66 | 844.59 | 829.86 | 176,293,921 |
| Feb 21 2024 | 839.66 | 17.16 | 2.09% | 822.50 | 841.00 | 822.50 | 193,654,762 |
| Feb 20 2024 | 822.50 | -8.99 | -1.08% | 831.49 | 832.13 | 821.79 | 148,420,774 |
| Feb 16 2024 | 831.49 | -0.85 | -0.10% | 832.34 | 838.42 | 829.78 | 144,178,267 |
| Feb 15 2024 | 832.34 | 20.66 | 2.55% | 811.68 | 835.08 | 808.96 | 185,792,004 |
| Feb 14 2024 | 811.68 | -0.63 | -0.08% | 812.31 | 821.36 | 806.84 | 156,450,513 |
| Feb 13 2024 | 812.31 | -9.55 | -1.16% | 821.86 | 823.01 | 806.46 | 141,387,627 |
| Feb 12 2024 | 821.86 | 8.23 | 1.01% | 813.63 | 824.39 | 813.63 | 144,086,839 |
| Feb 09 2024 | 813.63 | -13.75 | -1.66% | 827.38 | 832.17 | 812.59 | 126,798,788 |
| Feb 08 2024 | 827.38 | 10.02 | 1.23% | 817.36 | 830.24 | 817.01 | 144,580,476 |
| Feb 07 2024 | 817.36 | 2.20 | 0.27% | 815.16 | 820.67 | 810.23 | 111,233,245 |
| Feb 06 2024 | 815.16 | 3.30 | 0.41% | 811.86 | 823.40 | 811.69 | 114,921,372 |
| Feb 05 2024 | 811.86 | -1.24 | -0.15% | 813.10 | 816.99 | 802.70 | 124,373,683 |
| Feb 02 2024 | 813.10 | 1.16 | 0.14% | 811.94 | 820.65 | 806.96 | 131,161,540 |
| Feb 01 2024 | 811.94 | -1.53 | -0.19% | 813.47 | 822.02 | 804.76 | 140,250,767 |
| Jan 31 2024 | 813.47 | -15.95 | -1.92% | 829.42 | 830.60 | 813.27 | 141,005,784 |
| Jan 30 2024 | 829.42 | 13.80 | 1.69% | 815.62 | 829.90 | 809.09 | 145,589,074 |
| Jan 29 2024 | 815.62 | -1.02 | -0.12% | 816.64 | 816.64 | 806.92 | 122,371,458 |
