Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 800.69 | -12.39 | -1.52% | 813.08 | 813.08 | 789.49 | 41,829,828 |
| Apr 25 2024 | 813.08 | 4.44 | 0.55% | 808.64 | 814.87 | 800.36 | 30,877,452 |
| Apr 24 2024 | 808.64 | 1.29 | 0.16% | 807.35 | 809.84 | 798.21 | 24,931,175 |
| Apr 23 2024 | 807.35 | 3.74 | 0.47% | 803.61 | 807.43 | 797.12 | 24,608,343 |
| Apr 22 2024 | 803.61 | 6.27 | 0.79% | 797.34 | 809.18 | 788.50 | 28,724,585 |
| Apr 19 2024 | 797.34 | 10.00 | 1.27% | 787.34 | 803.31 | 787.34 | 38,848,449 |
| Apr 18 2024 | 787.34 | 1.63 | 0.21% | 785.71 | 792.39 | 783.82 | 25,669,913 |
| Apr 17 2024 | 785.71 | -0.58 | -0.07% | 786.29 | 791.38 | 778.28 | 28,210,358 |
| Apr 16 2024 | 786.29 | -7.20 | -0.91% | 793.49 | 795.55 | 781.78 | 35,852,798 |
| Apr 15 2024 | 793.49 | -5.56 | -0.70% | 799.05 | 806.46 | 792.57 | 30,988,619 |
| Apr 12 2024 | 799.05 | -10.88 | -1.34% | 809.93 | 822.20 | 794.70 | 47,073,871 |
| Apr 11 2024 | 809.93 | -2.77 | -0.34% | 812.70 | 816.60 | 800.20 | 31,794,990 |
| Apr 10 2024 | 812.70 | 5.47 | 0.68% | 807.23 | 813.69 | 803.49 | 32,933,779 |
| Apr 09 2024 | 807.23 | 3.64 | 0.45% | 803.59 | 809.82 | 801.11 | 25,267,022 |
| Apr 08 2024 | 803.59 | -4.17 | -0.52% | 807.76 | 810.05 | 800.36 | 32,402,230 |
| Apr 05 2024 | 807.76 | 9.20 | 1.15% | 798.56 | 811.61 | 797.35 | 41,365,698 |
| Apr 04 2024 | 798.56 | 2.05 | 0.26% | 796.51 | 800.51 | 792.91 | 34,843,936 |
| Apr 03 2024 | 796.51 | 1.52 | 0.19% | 794.99 | 798.90 | 793.34 | 32,503,935 |
| Apr 02 2024 | 794.99 | 10.89 | 1.39% | 784.10 | 798.94 | 784.10 | 40,100,028 |
| Apr 01 2024 | 784.10 | 6.21 | 0.80% | 777.89 | 785.98 | 772.98 | 27,464,435 |
| Mar 28 2024 | 777.89 | 7.98 | 1.04% | 769.91 | 779.05 | 769.91 | 33,745,673 |
| Mar 27 2024 | 769.91 | 7.13 | 0.93% | 762.78 | 770.31 | 760.35 | 25,061,857 |
| Mar 26 2024 | 762.78 | -6.30 | -0.82% | 769.08 | 770.79 | 760.64 | 25,977,510 |
| Mar 25 2024 | 769.08 | 8.23 | 1.08% | 760.85 | 774.86 | 760.85 | 26,590,320 |
| Mar 22 2024 | 760.85 | -0.43 | -0.06% | 761.28 | 762.58 | 757.93 | 25,453,879 |
| Mar 21 2024 | 761.28 | 2.62 | 0.35% | 758.66 | 764.37 | 757.31 | 27,878,325 |
| Mar 20 2024 | 758.66 | -4.17 | -0.55% | 762.83 | 762.83 | 755.01 | 30,286,966 |
| Mar 19 2024 | 762.83 | 5.81 | 0.77% | 757.02 | 764.49 | 755.45 | 29,458,295 |
| Mar 18 2024 | 757.02 | 4.20 | 0.56% | 752.82 | 760.60 | 750.97 | 30,707,549 |
| Mar 15 2024 | 752.82 | -1.00 | -0.13% | 753.82 | 759.32 | 749.38 | 67,531,647 |
| Mar 14 2024 | 753.82 | 11.18 | 1.51% | 742.64 | 754.07 | 741.48 | 37,252,804 |
| Mar 13 2024 | 742.64 | 8.88 | 1.21% | 733.76 | 747.43 | 733.76 | 33,324,034 |
| Mar 12 2024 | 733.76 | -3.22 | -0.44% | 736.98 | 737.48 | 731.72 | 28,440,924 |
| Mar 11 2024 | 736.98 | 6.70 | 0.92% | 730.28 | 737.42 | 725.51 | 31,752,536 |
| Mar 08 2024 | 730.28 | 4.73 | 0.65% | 725.55 | 730.46 | 722.41 | 28,666,972 |
| Mar 07 2024 | 725.55 | 4.16 | 0.58% | 721.39 | 730.46 | 721.29 | 30,700,580 |
| Mar 06 2024 | 721.39 | 2.62 | 0.36% | 718.77 | 731.69 | 718.77 | 43,025,527 |
| Mar 05 2024 | 718.77 | 6.25 | 0.88% | 712.52 | 723.25 | 711.03 | 33,361,634 |
| Mar 04 2024 | 712.52 | -13.15 | -1.81% | 725.67 | 725.67 | 709.36 | 36,957,470 |
| Mar 01 2024 | 725.67 | 7.12 | 0.99% | 718.55 | 730.51 | 718.55 | 33,495,622 |
| Feb 29 2024 | 718.55 | 0.45 | 0.06% | 718.10 | 722.67 | 716.22 | 34,275,988 |
| Feb 28 2024 | 718.10 | 1.24 | 0.17% | 716.86 | 725.71 | 716.34 | 29,290,010 |
| Feb 27 2024 | 716.86 | -4.77 | -0.66% | 721.63 | 723.66 | 712.55 | 38,289,638 |
| Feb 26 2024 | 721.63 | 1.56 | 0.22% | 720.07 | 726.15 | 715.49 | 28,284,613 |
| Feb 23 2024 | 720.07 | -5.33 | -0.73% | 725.40 | 725.40 | 713.64 | 30,231,048 |
| Feb 22 2024 | 725.40 | -0.33 | -0.05% | 725.73 | 729.99 | 717.56 | 38,327,267 |
| Feb 21 2024 | 725.73 | 11.43 | 1.60% | 714.30 | 726.23 | 714.30 | 37,776,119 |
| Feb 20 2024 | 714.30 | -5.61 | -0.78% | 719.91 | 722.72 | 713.67 | 41,417,647 |
| Feb 16 2024 | 719.91 | 0.56 | 0.08% | 719.35 | 725.40 | 718.53 | 40,251,843 |
| Feb 15 2024 | 719.35 | 19.30 | 2.76% | 700.05 | 721.22 | 697.17 | 53,903,749 |
| Feb 14 2024 | 700.05 | -1.47 | -0.21% | 701.52 | 709.55 | 697.32 | 35,756,106 |
| Feb 13 2024 | 701.52 | -10.11 | -1.42% | 711.63 | 712.68 | 696.60 | 35,895,201 |
| Feb 12 2024 | 711.63 | 7.73 | 1.10% | 703.90 | 713.47 | 703.90 | 33,343,806 |
| Feb 09 2024 | 703.90 | -14.36 | -2.00% | 718.26 | 723.53 | 703.44 | 37,202,084 |
| Feb 08 2024 | 718.26 | 10.58 | 1.50% | 707.68 | 720.50 | 706.57 | 36,418,589 |
| Feb 07 2024 | 707.68 | -0.47 | -0.07% | 708.15 | 712.56 | 701.99 | 28,066,055 |
| Feb 06 2024 | 708.15 | 3.20 | 0.45% | 704.95 | 713.70 | 704.55 | 28,590,375 |
| Feb 05 2024 | 704.95 | -1.55 | -0.22% | 706.50 | 710.46 | 698.22 | 35,556,948 |
| Feb 02 2024 | 706.50 | 5.71 | 0.81% | 700.79 | 713.27 | 700.60 | 43,055,533 |
| Feb 01 2024 | 700.79 | -1.03 | -0.15% | 701.82 | 709.42 | 695.28 | 38,325,761 |
| Jan 31 2024 | 701.82 | -13.64 | -1.91% | 715.46 | 715.79 | 701.59 | 41,705,694 |
| Jan 30 2024 | 715.46 | 9.08 | 1.29% | 706.38 | 715.64 | 699.89 | 37,485,331 |
| Jan 29 2024 | 706.38 | 0.29 | 0.04% | 706.09 | 706.48 | 698.12 | 35,214,718 |
