Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 100.98 | -4.55 | -4.31% | 104.20 | 104.20 | 100.75 | 16,743,667 |
| Apr 29 2024 | 105.53 | -0.25 | -0.24% | 105.85 | 106.70 | 103.61 | 16,160,184 |
| Apr 26 2024 | 105.78 | -0.49 | -0.46% | 106.59 | 106.63 | 105.15 | 17,097,816 |
| Apr 25 2024 | 106.27 | 9.60 | 9.93% | 99.69 | 107.29 | 99.32 | 38,736,017 |
| Apr 24 2024 | 96.67 | 1.54 | 1.62% | 94.57 | 96.98 | 94.04 | 13,445,687 |
| Apr 23 2024 | 95.13 | 0.67 | 0.71% | 93.53 | 95.49 | 93.03 | 14,512,626 |
| Apr 22 2024 | 94.46 | -4.42 | -4.47% | 96.19 | 96.49 | 94.23 | 18,608,204 |
| Apr 19 2024 | 98.88 | 1.05 | 1.07% | 97.86 | 99.16 | 97.18 | 13,911,368 |
| Apr 18 2024 | 97.83 | -0.25 | -0.25% | 99.18 | 99.47 | 97.28 | 8,925,885 |
| Apr 17 2024 | 98.08 | 1.38 | 1.43% | 97.10 | 99.23 | 96.69 | 14,226,829 |
| Apr 16 2024 | 96.70 | -0.93 | -0.95% | 97.49 | 97.58 | 95.29 | 15,049,607 |
| Apr 15 2024 | 97.63 | -0.29 | -0.30% | 98.45 | 99.09 | 96.28 | 15,836,152 |
| Apr 12 2024 | 97.92 | -1.33 | -1.34% | 102.11 | 104.02 | 97.09 | 30,140,232 |
| Apr 11 2024 | 99.25 | 0.80 | 0.81% | 99.24 | 99.50 | 97.10 | 15,566,201 |
| Apr 10 2024 | 98.45 | -1.58 | -1.58% | 99.67 | 99.67 | 96.95 | 15,633,461 |
| Apr 09 2024 | 100.03 | 0.67 | 0.67% | 102.17 | 102.74 | 99.31 | 17,854,627 |
| Apr 08 2024 | 99.36 | -1.00 | -1.00% | 100.36 | 101.55 | 99.00 | 19,473,719 |
| Apr 05 2024 | 100.36 | 4.35 | 4.53% | 96.21 | 100.82 | 95.92 | 24,495,051 |
| Apr 04 2024 | 96.01 | 0.79 | 0.83% | 95.46 | 97.43 | 94.53 | 19,211,738 |
| Apr 03 2024 | 95.22 | 1.04 | 1.10% | 94.04 | 95.64 | 93.93 | 18,257,434 |
| Apr 02 2024 | 94.18 | 1.11 | 1.19% | 93.79 | 94.52 | 93.30 | 17,827,717 |
| Apr 01 2024 | 93.07 | 1.11 | 1.21% | 94.54 | 94.80 | 92.28 | 14,432,227 |
| Mar 28 2024 | 91.96 | 1.48 | 1.64% | 91.44 | 92.85 | 90.69 | 16,900,294 |
| Mar 27 2024 | 90.48 | 3.59 | 4.13% | 87.66 | 90.51 | 87.39 | 12,758,600 |
| Mar 26 2024 | 86.89 | 0.09 | 0.10% | 88.62 | 88.62 | 86.89 | 11,321,897 |
| Mar 25 2024 | 86.80 | 0.63 | 0.73% | 86.84 | 88.53 | 86.74 | 11,521,961 |
| Mar 22 2024 | 86.17 | -1.54 | -1.76% | 86.90 | 87.57 | 86.17 | 11,089,370 |
| Mar 21 2024 | 87.71 | 0.18 | 0.21% | 88.94 | 90.17 | 87.50 | 16,016,159 |
| Mar 20 2024 | 87.53 | 2.35 | 2.76% | 85.01 | 88.51 | 84.67 | 15,163,028 |
| Mar 19 2024 | 85.18 | -2.33 | -2.66% | 87.43 | 87.43 | 84.69 | 16,415,852 |
| Mar 18 2024 | 87.51 | 0.28 | 0.32% | 86.43 | 88.08 | 86.22 | 17,444,668 |
| Mar 15 2024 | 87.23 | -0.72 | -0.82% | 86.67 | 87.87 | 86.63 | 57,286,357 |
| Mar 14 2024 | 87.95 | -1.00 | -1.12% | 87.45 | 88.72 | 87.18 | 21,306,332 |
| Mar 13 2024 | 88.95 | 1.56 | 1.79% | 87.47 | 89.46 | 87.47 | 17,983,954 |
| Mar 12 2024 | 87.39 | -3.20 | -3.53% | 88.48 | 88.48 | 86.91 | 16,742,704 |
| Mar 11 2024 | 90.59 | 2.95 | 3.37% | 88.06 | 91.18 | 87.59 | 23,093,566 |
| Mar 08 2024 | 87.64 | 0.30 | 0.34% | 87.44 | 88.33 | 87.01 | 16,742,689 |
| Mar 07 2024 | 87.34 | 0.69 | 0.80% | 86.94 | 88.10 | 86.75 | 13,324,386 |
| Mar 06 2024 | 86.65 | 0.76 | 0.88% | 85.83 | 87.87 | 85.83 | 17,136,824 |
| Mar 05 2024 | 85.89 | 0.10 | 0.12% | 87.36 | 87.89 | 85.62 | 21,448,732 |
| Mar 04 2024 | 85.79 | 4.33 | 5.32% | 82.06 | 86.01 | 81.80 | 32,497,624 |
| Mar 01 2024 | 81.46 | 2.14 | 2.70% | 79.97 | 82.17 | 78.74 | 19,348,072 |
| Feb 29 2024 | 79.32 | 3.03 | 3.97% | 77.91 | 79.95 | 77.91 | 21,006,997 |
| Feb 28 2024 | 76.29 | -0.35 | -0.46% | 76.57 | 76.83 | 75.79 | 14,339,470 |
| Feb 27 2024 | 76.64 | -0.58 | -0.75% | 77.69 | 77.77 | 76.52 | 15,431,015 |
| Feb 26 2024 | 77.22 | -2.39 | -3.00% | 78.54 | 78.54 | 76.56 | 26,362,248 |
| Feb 23 2024 | 79.61 | 1.83 | 2.35% | 78.80 | 79.95 | 77.07 | 25,057,754 |
| Feb 22 2024 | 77.78 | -5.29 | -6.37% | 82.80 | 82.80 | 77.47 | 32,952,215 |
| Feb 21 2024 | 83.07 | 0.33 | 0.40% | 82.70 | 83.13 | 81.48 | 15,067,451 |
| Feb 20 2024 | 82.74 | -0.30 | -0.36% | 84.36 | 84.38 | 82.37 | 12,396,336 |
| Feb 16 2024 | 83.04 | 0.77 | 0.94% | 82.21 | 83.62 | 81.71 | 11,525,920 |
| Feb 15 2024 | 82.27 | 2.14 | 2.67% | 81.53 | 83.39 | 81.50 | 13,753,476 |
| Feb 14 2024 | 80.13 | 0.15 | 0.19% | 79.94 | 80.15 | 79.04 | 12,437,475 |
| Feb 13 2024 | 79.98 | -3.87 | -4.62% | 82.41 | 82.41 | 79.39 | 16,202,040 |
| Feb 12 2024 | 83.85 | 1.63 | 1.98% | 82.07 | 84.17 | 81.83 | 11,302,977 |
| Feb 09 2024 | 82.22 | -1.35 | -1.62% | 83.23 | 83.23 | 81.76 | 12,153,124 |
| Feb 08 2024 | 83.57 | -0.60 | -0.71% | 83.53 | 84.01 | 83.22 | 9,194,548 |
| Feb 07 2024 | 84.17 | -0.15 | -0.18% | 84.51 | 84.51 | 83.50 | 9,687,325 |
| Feb 06 2024 | 84.32 | 0.82 | 0.98% | 83.75 | 84.47 | 83.17 | 10,331,872 |
| Feb 05 2024 | 83.50 | -2.33 | -2.71% | 85.38 | 85.38 | 83.40 | 12,951,851 |
| Feb 02 2024 | 85.83 | -2.91 | -3.28% | 88.49 | 86.67 | 84.68 | 19,321,365 |
| Feb 01 2024 | 88.74 | 2.97 | 3.46% | 86.17 | 88.85 | 86.17 | 15,050,582 |
