Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSRH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 527.04 | -4.32 | -0.81% | 532.86 | 534.48 | 526.84 | 19,013,789 |
| Apr 16 2024 | 531.36 | -7.09 | -1.32% | 535.76 | 537.44 | 526.13 | 23,734,974 |
| Apr 15 2024 | 538.45 | -16.31 | -2.94% | 561.59 | 561.59 | 535.58 | 23,554,362 |
| Apr 12 2024 | 554.76 | -11.52 | -2.03% | 561.90 | 562.52 | 553.40 | 19,549,985 |
| Apr 11 2024 | 566.28 | 4.44 | 0.79% | 564.69 | 569.50 | 559.07 | 17,718,112 |
| Apr 10 2024 | 561.84 | -32.06 | -5.40% | 576.19 | 576.19 | 558.55 | 31,128,397 |
| Apr 09 2024 | 593.90 | 3.10 | 0.52% | 593.28 | 594.26 | 585.16 | 17,189,758 |
| Apr 08 2024 | 590.80 | -0.16 | -0.03% | 593.42 | 594.42 | 588.28 | 17,345,104 |
| Apr 05 2024 | 590.96 | 9.95 | 1.71% | 579.99 | 593.17 | 578.84 | 21,418,254 |
| Apr 04 2024 | 581.01 | -4.22 | -0.72% | 592.97 | 596.23 | 580.07 | 18,136,261 |
| Apr 03 2024 | 585.23 | 4.54 | 0.78% | 578.95 | 587.07 | 577.87 | 16,064,094 |
| Apr 02 2024 | 580.69 | -8.04 | -1.37% | 583.63 | 583.63 | 577.35 | 22,357,671 |
| Apr 01 2024 | 588.73 | -12.97 | -2.16% | 601.73 | 602.86 | 587.94 | 22,928,960 |
| Mar 28 2024 | 601.70 | 0.29 | 0.05% | 603.51 | 607.94 | 601.57 | 34,092,053 |
| Mar 27 2024 | 601.41 | 8.00 | 1.35% | 599.96 | 602.13 | 596.52 | 20,434,429 |
| Mar 26 2024 | 593.41 | -2.27 | -0.38% | 597.61 | 600.06 | 593.15 | 19,505,754 |
| Mar 25 2024 | 595.68 | -3.31 | -0.55% | 599.33 | 601.01 | 590.91 | 24,586,695 |
| Mar 22 2024 | 598.99 | -11.06 | -1.81% | 609.06 | 610.15 | 598.78 | 25,236,938 |
| Mar 21 2024 | 610.05 | 14.64 | 2.46% | 601.22 | 611.06 | 598.64 | 34,503,019 |
| Mar 20 2024 | 595.41 | 13.00 | 2.23% | 583.75 | 596.92 | 581.24 | 26,667,459 |
| Mar 19 2024 | 582.41 | -3.95 | -0.67% | 584.86 | 590.50 | 580.78 | 32,950,214 |
| Mar 18 2024 | 586.36 | 2.83 | 0.48% | 589.20 | 597.96 | 586.02 | 57,917,958 |
| Mar 15 2024 | 583.53 | 8.81 | 1.53% | 570.20 | 586.36 | 570.20 | 70,315,543 |
| Mar 14 2024 | 574.72 | -3.98 | -0.69% | 579.69 | 580.03 | 569.60 | 26,568,061 |
| Mar 13 2024 | 578.70 | 1.39 | 0.24% | 578.86 | 584.29 | 576.79 | 21,952,504 |
| Mar 12 2024 | 577.31 | 0.30 | 0.05% | 576.22 | 578.09 | 571.55 | 22,673,407 |
| Mar 11 2024 | 577.01 | -2.22 | -0.38% | 578.25 | 580.17 | 572.51 | 23,570,901 |
| Mar 08 2024 | 579.23 | 8.94 | 1.57% | 575.97 | 584.98 | 575.97 | 31,802,395 |
| Mar 07 2024 | 570.29 | -5.61 | -0.97% | 580.88 | 581.91 | 567.23 | 23,600,595 |
| Mar 06 2024 | 575.90 | 4.33 | 0.76% | 577.89 | 581.36 | 570.89 | 27,460,596 |
| Mar 05 2024 | 571.57 | -9.90 | -1.70% | 577.61 | 580.02 | 567.84 | 29,654,407 |
| Mar 04 2024 | 581.47 | -1.45 | -0.25% | 581.91 | 585.41 | 574.78 | 26,443,492 |
| Mar 01 2024 | 582.92 | 7.91 | 1.38% | 574.06 | 583.19 | 569.59 | 22,360,088 |
| Feb 29 2024 | 575.01 | 6.04 | 1.06% | 571.76 | 576.93 | 568.18 | 31,050,017 |
| Feb 28 2024 | 568.97 | 4.31 | 0.76% | 560.88 | 571.06 | 559.16 | 22,665,531 |
| Feb 27 2024 | 564.66 | 6.68 | 1.20% | 562.89 | 567.18 | 560.08 | 24,649,468 |
| Feb 26 2024 | 557.98 | -1.14 | -0.20% | 556.72 | 562.72 | 555.11 | 31,439,543 |
| Feb 23 2024 | 559.12 | 2.77 | 0.50% | 557.00 | 563.09 | 554.99 | 25,060,502 |
| Feb 22 2024 | 556.35 | -1.13 | -0.20% | 560.93 | 569.07 | 554.12 | 32,075,003 |
| Feb 21 2024 | 557.48 | 6.34 | 1.15% | 553.76 | 557.59 | 548.45 | 31,273,241 |
| Feb 20 2024 | 551.14 | -9.04 | -1.61% | 554.90 | 555.57 | 549.04 | 33,759,919 |
| Feb 16 2024 | 560.18 | -13.36 | -2.33% | 566.31 | 568.12 | 558.80 | 52,198,263 |
| Feb 15 2024 | 573.54 | 21.04 | 3.81% | 556.84 | 577.13 | 556.56 | 38,144,210 |
| Feb 14 2024 | 552.50 | 13.43 | 2.49% | 547.67 | 554.70 | 545.72 | 33,983,414 |
| Feb 13 2024 | 539.07 | -15.92 | -2.87% | 538.72 | 539.37 | 532.28 | 29,770,688 |
| Feb 12 2024 | 554.99 | 4.50 | 0.82% | 551.87 | 559.64 | 551.87 | 31,830,231 |
| Feb 09 2024 | 550.49 | 3.03 | 0.55% | 546.14 | 550.80 | 539.45 | 26,716,957 |
| Feb 08 2024 | 547.46 | -3.50 | -0.64% | 550.85 | 553.05 | 545.77 | 22,291,550 |
| Feb 07 2024 | 550.96 | 2.99 | 0.55% | 551.40 | 553.47 | 544.28 | 19,162,341 |
| Feb 06 2024 | 547.97 | 8.99 | 1.67% | 538.98 | 548.66 | 538.65 | 22,684,156 |
| Feb 05 2024 | 538.98 | -14.04 | -2.54% | 548.83 | 548.83 | 533.58 | 28,967,095 |
| Feb 02 2024 | 553.02 | -6.99 | -1.25% | 552.02 | 555.83 | 543.61 | 28,316,395 |
| Feb 01 2024 | 560.01 | 6.39 | 1.15% | 555.66 | 561.61 | 547.80 | 31,162,789 |
| Jan 31 2024 | 553.62 | -7.28 | -1.30% | 559.17 | 569.00 | 552.54 | 38,841,912 |
| Jan 30 2024 | 560.90 | -7.53 | -1.32% | 564.16 | 566.06 | 560.41 | 25,030,056 |
| Jan 29 2024 | 568.43 | 10.90 | 1.96% | 556.65 | 568.54 | 555.63 | 27,738,275 |
| Jan 26 2024 | 557.53 | 2.29 | 0.41% | 557.60 | 562.52 | 557.41 | 22,504,206 |
| Jan 25 2024 | 555.24 | 7.00 | 1.28% | 554.94 | 556.77 | 551.88 | 26,671,294 |
| Jan 24 2024 | 548.24 | -3.41 | -0.62% | 557.52 | 558.75 | 547.83 | 24,886,115 |
| Jan 23 2024 | 551.65 | -2.52 | -0.45% | 559.25 | 560.08 | 548.17 | 29,580,440 |
| Jan 22 2024 | 554.17 | 10.12 | 1.86% | 549.12 | 560.60 | 546.96 | 41,482,179 |
| Jan 19 2024 | 544.05 | 7.82 | 1.46% | 538.19 | 545.71 | 532.18 | 28,523,749 |
