Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSOQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 405.80 | 0.27 | 0.07% | 405.53 | 407.76 | 402.35 | 71,702,461 |
| May 02 2024 | 405.53 | 4.33 | 1.08% | 401.20 | 408.18 | 401.20 | 80,394,556 |
| May 01 2024 | 401.20 | -5.74 | -1.41% | 406.94 | 407.96 | 399.57 | 105,242,239 |
| Apr 30 2024 | 406.94 | -11.85 | -2.83% | 418.79 | 418.79 | 406.90 | 134,686,315 |
| Apr 29 2024 | 418.79 | 1.59 | 0.38% | 417.20 | 418.90 | 415.22 | 78,332,732 |
| Apr 26 2024 | 417.20 | -1.95 | -0.47% | 419.15 | 419.15 | 414.82 | 79,338,611 |
| Apr 25 2024 | 419.15 | 3.01 | 0.72% | 416.14 | 420.33 | 413.86 | 82,657,846 |
| Apr 24 2024 | 416.14 | -0.05 | -0.01% | 416.19 | 417.97 | 411.85 | 87,204,325 |
| Apr 23 2024 | 416.19 | 1.50 | 0.36% | 414.69 | 417.13 | 411.81 | 83,005,238 |
| Apr 22 2024 | 414.69 | -0.63 | -0.15% | 415.32 | 418.22 | 408.87 | 91,404,240 |
| Apr 19 2024 | 415.32 | 3.84 | 0.93% | 411.48 | 416.52 | 407.99 | 103,096,821 |
| Apr 18 2024 | 411.48 | 2.59 | 0.63% | 408.89 | 414.89 | 408.89 | 104,726,348 |
| Apr 17 2024 | 408.89 | -1.14 | -0.28% | 410.03 | 413.94 | 407.56 | 73,344,516 |
| Apr 16 2024 | 410.03 | -3.48 | -0.84% | 413.51 | 413.59 | 406.24 | 87,079,528 |
| Apr 15 2024 | 413.51 | -4.49 | -1.07% | 418.00 | 422.73 | 412.41 | 74,373,205 |
| Apr 12 2024 | 418.00 | -8.68 | -2.03% | 426.68 | 431.64 | 416.79 | 94,238,117 |
| Apr 11 2024 | 426.68 | -0.99 | -0.23% | 427.67 | 428.42 | 421.61 | 77,427,983 |
| Apr 10 2024 | 427.67 | -0.64 | -0.15% | 428.31 | 429.36 | 423.76 | 83,843,527 |
| Apr 09 2024 | 428.31 | 0.38 | 0.09% | 427.93 | 430.74 | 425.73 | 80,766,649 |
| Apr 08 2024 | 427.93 | -2.62 | -0.61% | 430.55 | 433.28 | 427.76 | 87,219,618 |
| Apr 05 2024 | 430.55 | 4.10 | 0.96% | 426.45 | 431.78 | 424.76 | 76,538,667 |
| Apr 04 2024 | 426.45 | -4.04 | -0.94% | 430.50 | 432.30 | 424.91 | 95,049,397 |
| Apr 03 2024 | 430.49 | 3.11 | 0.73% | 427.38 | 431.15 | 427.38 | 112,552,536 |
| Apr 02 2024 | 427.38 | 1.94 | 0.46% | 425.44 | 427.88 | 421.92 | 116,362,306 |
| Apr 01 2024 | 425.44 | 0.48 | 0.11% | 424.96 | 426.83 | 421.79 | 72,089,563 |
| Mar 28 2024 | 424.96 | 3.03 | 0.72% | 421.93 | 426.50 | 421.93 | 95,656,686 |
| Mar 27 2024 | 421.93 | 4.92 | 1.18% | 417.01 | 422.01 | 416.40 | 73,893,906 |
| Mar 26 2024 | 417.01 | -2.54 | -0.61% | 419.55 | 420.71 | 416.75 | 74,263,061 |
| Mar 25 2024 | 419.55 | 1.28 | 0.31% | 418.27 | 423.15 | 418.27 | 87,498,296 |
| Mar 22 2024 | 418.27 | -1.90 | -0.45% | 420.17 | 422.70 | 417.41 | 70,779,015 |
| Mar 21 2024 | 420.17 | 2.02 | 0.48% | 418.15 | 422.31 | 418.12 | 85,034,633 |
| Mar 20 2024 | 418.15 | 1.04 | 0.25% | 417.11 | 419.60 | 414.11 | 84,973,306 |
| Mar 19 2024 | 417.11 | 6.68 | 1.63% | 410.43 | 417.44 | 410.43 | 91,843,330 |
| Mar 18 2024 | 410.43 | 1.93 | 0.47% | 408.50 | 411.43 | 407.24 | 80,113,945 |
| Mar 15 2024 | 408.50 | 1.36 | 0.33% | 407.14 | 411.69 | 407.00 | 171,551,913 |
| Mar 14 2024 | 407.14 | 1.97 | 0.49% | 405.17 | 407.75 | 404.94 | 114,467,683 |
| Mar 13 2024 | 405.17 | 2.93 | 0.73% | 402.24 | 408.19 | 402.24 | 111,835,736 |
| Mar 12 2024 | 402.24 | 0.88 | 0.22% | 401.36 | 403.00 | 399.87 | 90,071,326 |
| Mar 11 2024 | 401.36 | 5.37 | 1.36% | 395.99 | 401.47 | 394.61 | 129,424,871 |
| Mar 08 2024 | 395.99 | -1.08 | -0.27% | 397.07 | 398.55 | 394.07 | 68,288,507 |
| Mar 07 2024 | 397.07 | 2.49 | 0.63% | 394.58 | 398.37 | 394.09 | 70,214,358 |
| Mar 06 2024 | 394.58 | 1.82 | 0.46% | 392.76 | 397.60 | 392.76 | 81,992,085 |
| Mar 05 2024 | 392.76 | 3.32 | 0.85% | 389.44 | 394.91 | 388.42 | 78,600,291 |
| Mar 04 2024 | 389.44 | -0.97 | -0.25% | 390.41 | 392.46 | 388.26 | 85,045,638 |
| Mar 01 2024 | 390.41 | 4.99 | 1.29% | 385.42 | 391.72 | 385.42 | 87,885,185 |
| Feb 29 2024 | 385.42 | 3.46 | 0.91% | 381.96 | 386.98 | 381.96 | 107,221,286 |
| Feb 28 2024 | 381.96 | -0.86 | -0.22% | 382.82 | 384.97 | 380.04 | 70,315,304 |
| Feb 27 2024 | 382.82 | 0.87 | 0.23% | 381.95 | 385.59 | 381.01 | 84,186,640 |
| Feb 26 2024 | 381.95 | -1.81 | -0.47% | 383.76 | 385.73 | 380.97 | 73,145,854 |
| Feb 23 2024 | 383.76 | -1.10 | -0.29% | 384.86 | 384.99 | 381.10 | 86,991,767 |
| Feb 22 2024 | 384.86 | -0.62 | -0.16% | 385.48 | 386.38 | 382.15 | 93,522,546 |
| Feb 21 2024 | 385.48 | 6.02 | 1.59% | 379.46 | 385.87 | 379.46 | 89,336,965 |
| Feb 20 2024 | 379.46 | -1.15 | -0.30% | 380.61 | 381.69 | 377.86 | 103,616,010 |
| Feb 16 2024 | 380.61 | 2.31 | 0.61% | 378.30 | 382.21 | 376.86 | 94,379,893 |
| Feb 15 2024 | 378.30 | 9.32 | 2.53% | 368.98 | 379.53 | 368.98 | 120,138,885 |
| Feb 14 2024 | 368.98 | -1.61 | -0.43% | 370.59 | 372.41 | 367.42 | 92,229,737 |
| Feb 13 2024 | 370.59 | -4.74 | -1.26% | 375.33 | 375.33 | 368.30 | 89,075,954 |
| Feb 12 2024 | 375.33 | 5.01 | 1.35% | 370.32 | 376.47 | 370.32 | 86,452,912 |
| Feb 09 2024 | 370.32 | -2.62 | -0.70% | 372.94 | 374.21 | 369.08 | 73,521,167 |
| Feb 08 2024 | 372.94 | 1.29 | 0.35% | 371.65 | 373.58 | 370.07 | 102,991,874 |
| Feb 07 2024 | 371.65 | -0.92 | -0.25% | 372.57 | 374.89 | 369.36 | 87,636,326 |
| Feb 06 2024 | 372.57 | 1.02 | 0.27% | 371.55 | 374.35 | 370.40 | 91,721,577 |
| Feb 05 2024 | 371.55 | -3.56 | -0.95% | 375.11 | 375.11 | 368.53 | 99,688,360 |
