Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 586.95 | -2.93 | -0.50% | 589.16 | 591.04 | 585.67 | 5,613,732 |
| Apr 17 2024 | 589.88 | 1.16 | 0.20% | 588.72 | 592.17 | 586.80 | 5,792,789 |
| Apr 16 2024 | 588.72 | -0.03 | -0.01% | 590.34 | 592.77 | 587.11 | 5,722,389 |
| Apr 15 2024 | 588.75 | 1.17 | 0.20% | 592.28 | 595.96 | 587.32 | 5,406,175 |
| Apr 12 2024 | 587.58 | -3.17 | -0.54% | 590.41 | 591.68 | 585.45 | 4,132,225 |
| Apr 11 2024 | 590.75 | -3.80 | -0.64% | 594.66 | 594.66 | 588.37 | 4,958,206 |
| Apr 10 2024 | 594.55 | 0.68 | 0.11% | 593.43 | 595.39 | 589.15 | 5,121,492 |
| Apr 09 2024 | 593.87 | 1.51 | 0.25% | 593.07 | 595.48 | 589.60 | 5,107,647 |
| Apr 08 2024 | 592.36 | 1.01 | 0.17% | 591.41 | 593.33 | 589.66 | 5,533,541 |
| Apr 05 2024 | 591.35 | 2.36 | 0.40% | 590.09 | 592.73 | 588.00 | 6,209,905 |
| Apr 04 2024 | 588.99 | -6.91 | -1.16% | 597.39 | 598.99 | 587.98 | 6,478,066 |
| Apr 03 2024 | 595.90 | 0.45 | 0.08% | 594.88 | 597.73 | 593.00 | 6,334,922 |
| Apr 02 2024 | 595.45 | -4.49 | -0.75% | 599.88 | 599.88 | 594.48 | 4,698,474 |
| Apr 01 2024 | 599.94 | -2.69 | -0.45% | 602.63 | 602.63 | 597.51 | 4,735,712 |
| Mar 28 2024 | 602.63 | -2.03 | -0.34% | 605.15 | 605.53 | 601.05 | 6,175,241 |
| Mar 27 2024 | 604.66 | 5.74 | 0.96% | 600.83 | 604.78 | 600.83 | 4,735,369 |
| Mar 26 2024 | 598.92 | -0.08 | -0.01% | 598.94 | 600.87 | 598.26 | 5,059,959 |
| Mar 25 2024 | 599.00 | 0.25 | 0.04% | 598.52 | 600.06 | 597.41 | 4,786,841 |
| Mar 22 2024 | 598.75 | -0.78 | -0.13% | 599.74 | 601.07 | 596.52 | 4,959,117 |
| Mar 21 2024 | 599.53 | 4.11 | 0.69% | 595.54 | 600.04 | 595.29 | 6,517,501 |
| Mar 20 2024 | 595.42 | 0.52 | 0.09% | 595.27 | 596.97 | 593.61 | 4,958,003 |
| Mar 19 2024 | 594.90 | 1.83 | 0.31% | 594.59 | 595.60 | 592.96 | 4,921,355 |
| Mar 18 2024 | 593.07 | 3.58 | 0.61% | 590.31 | 594.75 | 589.66 | 5,671,321 |
| Mar 15 2024 | 589.49 | -1.36 | -0.23% | 589.23 | 592.38 | 587.67 | 11,261,449 |
| Mar 14 2024 | 590.85 | -2.10 | -0.35% | 592.98 | 593.12 | 587.34 | 3,790,212 |
| Mar 13 2024 | 592.95 | 2.65 | 0.45% | 591.28 | 593.21 | 588.72 | 4,339,453 |
| Mar 12 2024 | 590.30 | 1.64 | 0.28% | 587.74 | 592.39 | 587.17 | 4,449,479 |
| Mar 11 2024 | 588.66 | 0.75 | 0.13% | 587.56 | 588.84 | 583.13 | 4,290,113 |
| Mar 08 2024 | 587.91 | 0.08 | 0.01% | 587.38 | 591.14 | 585.95 | 3,784,161 |
| Mar 07 2024 | 587.83 | 0.22 | 0.04% | 589.11 | 591.73 | 586.32 | 3,936,270 |
| Mar 06 2024 | 587.61 | 2.28 | 0.39% | 585.48 | 589.10 | 584.90 | 4,353,511 |
| Mar 05 2024 | 585.33 | 0.13 | 0.02% | 585.42 | 586.73 | 582.57 | 5,238,183 |
| Mar 04 2024 | 585.20 | 4.66 | 0.80% | 580.97 | 586.17 | 580.97 | 5,052,554 |
| Mar 01 2024 | 580.54 | 0.49 | 0.08% | 578.47 | 580.81 | 575.21 | 4,456,041 |
| Feb 29 2024 | 580.05 | -4.85 | -0.83% | 585.57 | 585.57 | 578.61 | 9,370,188 |
| Feb 28 2024 | 584.90 | 1.60 | 0.27% | 585.02 | 592.58 | 583.90 | 6,707,747 |
| Feb 27 2024 | 583.30 | 0.64 | 0.11% | 581.90 | 583.64 | 579.97 | 5,714,052 |
| Feb 26 2024 | 582.66 | -0.97 | -0.17% | 584.77 | 586.33 | 582.66 | 4,977,448 |
| Feb 23 2024 | 583.63 | 3.22 | 0.55% | 581.10 | 585.00 | 580.84 | 4,798,937 |
| Feb 22 2024 | 580.41 | 7.38 | 1.29% | 573.67 | 582.27 | 573.50 | 5,771,338 |
| Feb 21 2024 | 573.03 | 2.40 | 0.42% | 571.36 | 573.12 | 569.09 | 5,091,836 |
| Feb 20 2024 | 570.63 | -0.69 | -0.12% | 572.26 | 576.52 | 569.78 | 6,521,274 |
| Feb 16 2024 | 571.32 | 2.92 | 0.51% | 569.06 | 574.05 | 567.73 | 5,578,284 |
| Feb 15 2024 | 568.40 | 4.48 | 0.79% | 563.18 | 568.71 | 560.58 | 6,717,699 |
| Feb 14 2024 | 563.92 | 4.71 | 0.84% | 559.71 | 564.00 | 557.62 | 8,094,326 |
| Feb 13 2024 | 559.21 | 16.15 | 2.97% | 555.81 | 561.27 | 549.50 | 7,168,397 |
| Feb 12 2024 | 543.06 | -0.60 | -0.11% | 543.15 | 544.25 | 541.41 | 5,543,575 |
| Feb 09 2024 | 543.66 | -0.80 | -0.15% | 544.55 | 545.55 | 541.29 | 4,645,697 |
| Feb 08 2024 | 544.46 | 0.83 | 0.15% | 544.26 | 546.51 | 542.52 | 5,239,824 |
| Feb 07 2024 | 543.63 | 5.29 | 0.98% | 538.81 | 546.25 | 538.81 | 6,181,258 |
| Feb 06 2024 | 538.34 | 5.57 | 1.05% | 532.95 | 539.23 | 532.36 | 5,732,343 |
| Feb 05 2024 | 532.77 | -2.13 | -0.40% | 533.76 | 534.73 | 530.55 | 4,467,324 |
| Feb 02 2024 | 534.90 | 0.10 | 0.02% | 534.58 | 537.10 | 530.69 | 4,468,317 |
| Feb 01 2024 | 534.80 | 8.25 | 1.57% | 527.07 | 534.80 | 525.48 | 5,263,768 |
| Jan 31 2024 | 526.55 | -7.19 | -1.35% | 534.82 | 535.50 | 525.40 | 9,313,016 |
| Jan 30 2024 | 533.74 | 4.02 | 0.76% | 530.68 | 534.00 | 528.20 | 4,052,981 |
| Jan 29 2024 | 529.72 | 1.24 | 0.23% | 528.12 | 530.47 | 526.93 | 4,552,481 |
| Jan 26 2024 | 528.48 | 2.38 | 0.45% | 526.92 | 529.57 | 526.92 | 4,584,760 |
| Jan 25 2024 | 526.10 | 2.99 | 0.57% | 523.78 | 526.24 | 522.77 | 4,559,136 |
| Jan 24 2024 | 523.11 | -6.09 | -1.15% | 529.47 | 531.05 | 522.91 | 5,701,498 |
| Jan 23 2024 | 529.20 | 0.43 | 0.08% | 528.75 | 531.06 | 526.84 | 4,902,763 |
| Jan 22 2024 | 528.77 | 3.39 | 0.65% | 525.58 | 529.21 | 523.40 | 5,010,279 |
