Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 943.70 | -1.07 | -0.11% | 941.07 | 944.91 | 936.36 | 13,120,191 |
| Apr 23 2024 | 944.77 | 1.82 | 0.19% | 944.89 | 947.95 | 937.21 | 11,169,941 |
| Apr 22 2024 | 942.95 | -20.69 | -2.15% | 948.49 | 951.37 | 932.86 | 15,207,857 |
| Apr 19 2024 | 963.64 | 15.87 | 1.67% | 951.99 | 964.99 | 948.63 | 13,749,919 |
| Apr 18 2024 | 947.77 | -4.56 | -0.48% | 955.11 | 955.98 | 942.30 | 9,670,199 |
| Apr 17 2024 | 952.33 | -1.29 | -0.14% | 957.76 | 958.02 | 947.64 | 10,322,355 |
| Apr 16 2024 | 953.62 | 8.51 | 0.90% | 953.37 | 959.44 | 950.13 | 11,889,918 |
| Apr 15 2024 | 945.11 | 4.41 | 0.47% | 951.34 | 954.63 | 943.69 | 13,032,255 |
| Apr 12 2024 | 940.70 | -9.24 | -0.97% | 942.19 | 948.63 | 939.15 | 14,746,567 |
| Apr 11 2024 | 949.94 | -8.35 | -0.87% | 961.47 | 961.47 | 948.84 | 15,679,205 |
| Apr 10 2024 | 958.29 | -12.08 | -1.24% | 964.44 | 968.17 | 956.80 | 26,213,026 |
| Apr 09 2024 | 970.37 | -7.60 | -0.78% | 980.85 | 981.59 | 961.66 | 13,421,027 |
| Apr 08 2024 | 977.97 | -6.85 | -0.70% | 983.26 | 985.37 | 977.34 | 14,014,044 |
| Apr 05 2024 | 984.82 | 3.10 | 0.32% | 981.57 | 988.64 | 979.44 | 12,058,807 |
| Apr 04 2024 | 981.72 | -5.81 | -0.59% | 992.63 | 993.86 | 980.58 | 16,859,524 |
| Apr 03 2024 | 987.53 | 2.61 | 0.26% | 983.35 | 996.54 | 982.56 | 23,530,102 |
| Apr 02 2024 | 984.92 | -9.39 | -0.94% | 992.52 | 996.47 | 981.63 | 31,135,922 |
| Apr 01 2024 | 994.31 | -18.28 | -1.81% | 1,010.72 | 1,010.91 | 993.04 | 37,788,605 |
| Mar 28 2024 | 1,012.59 | 0.62 | 0.06% | 1,009.50 | 1,018.41 | 996.62 | 36,040,980 |
| Mar 27 2024 | 1,011.97 | 10.96 | 1.09% | 1,006.31 | 1,012.06 | 1,001.32 | 14,168,155 |
| Mar 26 2024 | 1,001.01 | 2.20 | 0.22% | 995.99 | 1,005.03 | 995.65 | 12,486,942 |
| Mar 25 2024 | 998.81 | -0.45 | -0.05% | 1,001.60 | 1,005.25 | 996.01 | 12,822,095 |
| Mar 22 2024 | 999.26 | -6.09 | -0.61% | 1,009.06 | 1,010.73 | 996.82 | 10,424,894 |
| Mar 21 2024 | 1,005.35 | 0.29 | 0.03% | 1,004.77 | 1,008.32 | 999.54 | 10,440,996 |
| Mar 20 2024 | 1,005.06 | -0.50 | -0.05% | 1,005.69 | 1,010.23 | 1,004.00 | 10,963,279 |
| Mar 19 2024 | 1,005.56 | 14.30 | 1.44% | 992.16 | 1,006.31 | 989.40 | 12,308,860 |
| Mar 18 2024 | 991.26 | -0.29 | -0.03% | 989.68 | 999.84 | 984.39 | 11,723,808 |
| Mar 15 2024 | 991.55 | 4.88 | 0.49% | 975.92 | 991.65 | 975.92 | 22,387,696 |
| Mar 14 2024 | 986.67 | -1.29 | -0.13% | 987.32 | 990.39 | 978.34 | 15,362,369 |
| Mar 13 2024 | 987.96 | -20.93 | -2.07% | 1,010.07 | 1,010.93 | 986.22 | 13,985,765 |
| Mar 12 2024 | 1,008.89 | -2.33 | -0.23% | 1,012.64 | 1,012.64 | 1,003.70 | 9,308,657 |
| Mar 11 2024 | 1,011.22 | 4.65 | 0.46% | 1,004.77 | 1,012.96 | 1,004.13 | 13,027,238 |
| Mar 08 2024 | 1,006.57 | 6.06 | 0.61% | 1,002.88 | 1,009.00 | 997.10 | 11,764,963 |
| Mar 07 2024 | 1,000.51 | 15.49 | 1.57% | 989.62 | 1,001.46 | 985.85 | 9,416,296 |
| Mar 06 2024 | 985.02 | -9.17 | -0.92% | 997.05 | 999.43 | 984.53 | 10,916,264 |
| Mar 05 2024 | 994.19 | 3.57 | 0.36% | 992.12 | 997.96 | 990.19 | 13,595,876 |
| Mar 04 2024 | 990.62 | -12.55 | -1.25% | 1,002.46 | 1,013.36 | 989.83 | 15,423,050 |
| Mar 01 2024 | 1,003.17 | 9.03 | 0.91% | 1,001.67 | 1,005.20 | 995.10 | 11,561,072 |
| Feb 29 2024 | 994.14 | 0.75 | 0.08% | 993.97 | 996.63 | 989.40 | 19,182,430 |
| Feb 28 2024 | 993.39 | 1.27 | 0.13% | 991.83 | 993.39 | 984.45 | 12,082,995 |
| Feb 27 2024 | 992.12 | -0.11 | -0.01% | 990.93 | 993.83 | 984.67 | 12,612,353 |
| Feb 26 2024 | 992.23 | 2.24 | 0.23% | 996.61 | 997.68 | 990.27 | 20,707,012 |
| Feb 23 2024 | 989.99 | 9.99 | 1.02% | 983.32 | 992.00 | 980.88 | 33,325,853 |
| Feb 22 2024 | 980.00 | 5.00 | 0.51% | 973.05 | 986.87 | 969.74 | 14,551,884 |
| Feb 21 2024 | 975.00 | -2.00 | -0.20% | 975.35 | 977.16 | 969.01 | 17,026,610 |
| Feb 20 2024 | 977.00 | 6.90 | 0.71% | 968.60 | 984.11 | 968.56 | 13,631,110 |
| Feb 16 2024 | 970.10 | -6.89 | -0.71% | 975.01 | 977.14 | 967.96 | 13,606,764 |
| Feb 15 2024 | 976.99 | 13.68 | 1.42% | 969.30 | 980.54 | 968.11 | 10,744,020 |
| Feb 14 2024 | 963.31 | -1.72 | -0.18% | 966.42 | 969.63 | 960.22 | 11,609,731 |
| Feb 13 2024 | 965.03 | -4.72 | -0.49% | 975.75 | 975.75 | 958.84 | 17,987,140 |
| Feb 12 2024 | 969.75 | -2.02 | -0.21% | 968.91 | 972.49 | 961.94 | 12,422,056 |
| Feb 09 2024 | 971.77 | 4.77 | 0.49% | 970.53 | 974.45 | 967.25 | 12,886,217 |
| Feb 08 2024 | 967.00 | -25.95 | -2.61% | 993.61 | 993.61 | 962.04 | 13,030,246 |
| Feb 07 2024 | 992.95 | 7.54 | 0.77% | 987.08 | 1,000.02 | 987.08 | 12,786,168 |
| Feb 06 2024 | 985.41 | 11.17 | 1.15% | 976.08 | 988.83 | 974.64 | 14,529,713 |
| Feb 05 2024 | 974.24 | -5.23 | -0.53% | 985.57 | 987.49 | 967.10 | 15,785,317 |
| Feb 02 2024 | 979.47 | -14.09 | -1.42% | 994.70 | 995.94 | 978.53 | 15,911,851 |
| Feb 01 2024 | 993.56 | 2.26 | 0.23% | 975.46 | 993.60 | 964.13 | 20,919,671 |
| Jan 31 2024 | 991.30 | 29.23 | 3.04% | 985.17 | 1,000.47 | 982.64 | 69,171,766 |
| Jan 30 2024 | 962.07 | 6.89 | 0.72% | 957.24 | 963.79 | 949.72 | 15,095,627 |
| Jan 29 2024 | 955.18 | 2.14 | 0.22% | 953.44 | 955.18 | 947.78 | 14,768,571 |
| Jan 26 2024 | 953.04 | -4.63 | -0.48% | 959.74 | 962.02 | 950.31 | 12,748,667 |
