DJUSPB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 694.57 | 5.98 | 0.87% | 692.03 | 697.70 | 688.60 | 3,360,930 |
Mar 26 2024 | 688.59 | -0.30 | -0.04% | 691.03 | 693.77 | 687.14 | 3,115,433 |
Mar 25 2024 | 688.89 | 2.92 | 0.43% | 685.87 | 689.95 | 684.91 | 3,324,050 |
Mar 22 2024 | 685.97 | -6.97 | -1.01% | 692.27 | 692.51 | 684.76 | 3,157,124 |
Mar 21 2024 | 692.94 | 8.08 | 1.18% | 687.68 | 694.18 | 687.68 | 3,997,280 |
Mar 20 2024 | 684.86 | 3.72 | 0.55% | 680.45 | 685.97 | 678.90 | 3,829,041 |
Mar 19 2024 | 681.14 | 4.98 | 0.74% | 676.38 | 683.25 | 674.77 | 3,692,041 |
Mar 18 2024 | 676.16 | -3.00 | -0.44% | 681.72 | 684.60 | 675.96 | 4,663,106 |
Mar 15 2024 | 679.16 | -9.85 | -1.43% | 686.60 | 692.92 | 678.71 | 10,804,310 |
Mar 14 2024 | 689.01 | -6.46 | -0.93% | 693.43 | 694.02 | 684.98 | 4,119,397 |
Mar 13 2024 | 695.47 | 1.89 | 0.27% | 695.12 | 698.73 | 692.34 | 4,969,789 |
Mar 12 2024 | 693.58 | -4.34 | -0.62% | 702.05 | 703.15 | 693.45 | 4,779,759 |
Mar 11 2024 | 697.92 | 6.19 | 0.89% | 691.02 | 707.77 | 687.73 | 6,664,834 |
Mar 08 2024 | 691.73 | 2.92 | 0.42% | 690.82 | 697.79 | 690.82 | 4,069,575 |
Mar 07 2024 | 688.81 | 3.69 | 0.54% | 686.83 | 693.32 | 685.99 | 3,844,543 |
Mar 06 2024 | 685.12 | 5.49 | 0.81% | 683.35 | 687.22 | 680.15 | 5,175,441 |
Mar 05 2024 | 679.63 | -1.75 | -0.26% | 678.46 | 682.65 | 672.00 | 4,742,483 |
Mar 04 2024 | 681.38 | -9.63 | -1.39% | 694.23 | 694.23 | 676.25 | 6,089,118 |
Mar 01 2024 | 691.01 | -15.79 | -2.23% | 706.42 | 706.42 | 688.80 | 6,502,449 |
Feb 29 2024 | 706.80 | 11.89 | 1.71% | 699.02 | 708.60 | 697.81 | 9,168,315 |
Feb 28 2024 | 694.91 | -1.93 | -0.28% | 695.20 | 697.80 | 693.26 | 2,996,789 |
Feb 27 2024 | 696.84 | 2.84 | 0.41% | 695.25 | 697.14 | 692.27 | 2,933,275 |
Feb 26 2024 | 694.00 | -1.26 | -0.18% | 695.37 | 695.82 | 690.85 | 3,976,066 |
Feb 23 2024 | 695.26 | 0.84 | 0.12% | 694.62 | 696.96 | 691.88 | 3,581,494 |
Feb 22 2024 | 694.42 | 6.37 | 0.93% | 691.16 | 694.92 | 687.14 | 3,828,899 |
Feb 21 2024 | 688.05 | -2.37 | -0.34% | 688.60 | 690.21 | 682.93 | 4,301,726 |
Feb 20 2024 | 690.42 | -3.26 | -0.47% | 691.99 | 695.28 | 687.92 | 5,169,408 |
Feb 16 2024 | 693.68 | -8.09 | -1.15% | 699.99 | 701.14 | 692.27 | 3,978,581 |
Feb 15 2024 | 701.77 | 9.90 | 1.43% | 694.36 | 706.72 | 693.32 | 4,813,705 |
Feb 14 2024 | 691.87 | 4.33 | 0.63% | 692.94 | 696.27 | 687.28 | 4,896,471 |
Feb 13 2024 | 687.54 | -5.88 | -0.85% | 683.39 | 690.40 | 681.12 | 5,870,423 |
Feb 12 2024 | 693.42 | 2.73 | 0.40% | 691.52 | 697.55 | 690.46 | 5,107,272 |
Feb 09 2024 | 690.69 | 4.28 | 0.62% | 687.03 | 694.99 | 684.79 | 6,658,186 |
Feb 08 2024 | 686.41 | 20.30 | 3.05% | 706.02 | 726.39 | 683.62 | 14,289,813 |
Feb 07 2024 | 666.11 | -26.80 | -3.87% | 679.87 | 679.87 | 656.45 | 9,705,958 |
Feb 06 2024 | 692.91 | 13.74 | 2.02% | 683.99 | 692.91 | 681.64 | 5,155,212 |
Feb 05 2024 | 679.17 | -14.62 | -2.11% | 690.15 | 690.15 | 677.29 | 7,478,910 |
Feb 02 2024 | 693.79 | -3.03 | -0.43% | 693.51 | 698.05 | 689.98 | 4,428,494 |
Feb 01 2024 | 696.82 | 4.71 | 0.68% | 692.94 | 696.93 | 687.02 | 4,053,989 |
Jan 31 2024 | 692.11 | -8.47 | -1.21% | 702.02 | 702.85 | 690.91 | 5,578,052 |
Jan 30 2024 | 700.58 | -5.52 | -0.78% | 704.77 | 706.33 | 698.51 | 4,423,362 |
Jan 29 2024 | 706.10 | 8.47 | 1.21% | 696.88 | 706.62 | 691.35 | 3,921,198 |
Jan 26 2024 | 697.63 | 0.46 | 0.07% | 698.05 | 703.16 | 697.48 | 3,608,312 |
Jan 25 2024 | 697.17 | 3.62 | 0.52% | 699.77 | 705.53 | 694.98 | 4,199,321 |
Jan 24 2024 | 693.55 | 6.22 | 0.90% | 692.87 | 698.02 | 689.91 | 3,244,716 |
Jan 23 2024 | 687.33 | 3.59 | 0.53% | 689.01 | 692.32 | 682.03 | 3,862,983 |
Jan 22 2024 | 683.74 | 4.89 | 0.72% | 682.19 | 684.40 | 677.64 | 4,065,532 |
Jan 19 2024 | 678.85 | 10.13 | 1.51% | 671.38 | 679.01 | 666.88 | 4,186,896 |
Jan 18 2024 | 668.72 | 3.06 | 0.46% | 667.15 | 670.25 | 659.70 | 6,165,842 |
Jan 17 2024 | 665.66 | -5.87 | -0.87% | 666.42 | 671.38 | 663.85 | 4,574,298 |
Jan 16 2024 | 671.53 | -17.77 | -2.58% | 686.40 | 688.87 | 664.89 | 5,124,930 |
Jan 12 2024 | 689.30 | 1.37 | 0.20% | 692.34 | 694.06 | 684.92 | 4,546,839 |
Jan 11 2024 | 687.93 | 4.67 | 0.68% | 683.58 | 688.71 | 676.90 | 3,947,178 |
Jan 10 2024 | 683.26 | 2.99 | 0.44% | 678.93 | 686.83 | 677.55 | 3,610,132 |
Jan 09 2024 | 680.27 | -6.16 | -0.90% | 681.29 | 688.97 | 679.85 | 3,872,358 |
Jan 08 2024 | 686.43 | 8.70 | 1.28% | 678.28 | 687.40 | 675.31 | 4,892,408 |
Jan 05 2024 | 677.73 | 2.02 | 0.30% | 675.09 | 685.45 | 674.16 | 5,526,000 |
Jan 04 2024 | 675.71 | -3.80 | -0.56% | 681.23 | 682.64 | 672.81 | 5,221,692 |
Jan 03 2024 | 679.51 | -5.98 | -0.87% | 681.59 | 686.36 | 677.84 | 4,527,348 |
Jan 02 2024 | 685.49 | -8.44 | -1.22% | 691.71 | 691.71 | 680.27 | 4,416,697 |
Dec 29 2023 | 693.93 | 1.14 | 0.16% | 690.52 | 700.31 | 690.45 | 4,633,824 |