DJUSRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 141.31 | 1.04 | 0.74% | 140.72 | 141.56 | 140.64 | 162,873,277 |
Mar 27 2024 | 140.27 | 3.25 | 2.37% | 137.90 | 140.29 | 137.90 | 173,989,302 |
Mar 26 2024 | 137.02 | -0.74 | -0.54% | 137.83 | 138.11 | 137.00 | 135,215,929 |
Mar 25 2024 | 137.76 | -0.59 | -0.43% | 138.52 | 139.08 | 137.70 | 117,146,191 |
Mar 22 2024 | 138.35 | -1.71 | -1.22% | 140.20 | 140.25 | 138.21 | 131,564,981 |
Mar 21 2024 | 140.06 | 0.66 | 0.47% | 139.98 | 140.76 | 139.18 | 143,248,895 |
Mar 20 2024 | 139.40 | 0.57 | 0.41% | 137.67 | 139.75 | 137.28 | 138,674,238 |
Mar 19 2024 | 138.83 | 0.12 | 0.09% | 138.72 | 139.19 | 137.89 | 123,985,014 |
Mar 18 2024 | 138.71 | -0.15 | -0.11% | 138.88 | 139.50 | 138.52 | 129,588,008 |
Mar 15 2024 | 138.86 | -0.42 | -0.30% | 137.78 | 139.34 | 137.78 | 365,542,969 |
Mar 14 2024 | 139.28 | -2.51 | -1.77% | 140.99 | 141.15 | 138.19 | 155,074,729 |
Mar 13 2024 | 141.79 | -0.85 | -0.60% | 142.48 | 143.22 | 141.42 | 131,469,722 |
Mar 12 2024 | 142.64 | -0.51 | -0.36% | 142.62 | 143.24 | 141.49 | 122,910,137 |
Mar 11 2024 | 143.15 | -0.59 | -0.41% | 143.36 | 144.25 | 142.54 | 130,689,459 |
Mar 08 2024 | 143.74 | 1.48 | 1.04% | 143.22 | 144.17 | 143.13 | 137,456,449 |
Mar 07 2024 | 142.26 | 0.10 | 0.07% | 142.86 | 143.09 | 141.44 | 129,820,317 |
Mar 06 2024 | 142.16 | 0.71 | 0.50% | 142.43 | 142.61 | 141.44 | 144,222,449 |
Mar 05 2024 | 141.45 | -1.62 | -1.13% | 142.58 | 143.50 | 140.91 | 151,576,680 |
Mar 04 2024 | 143.07 | 1.49 | 1.05% | 141.25 | 143.23 | 140.35 | 167,112,066 |
Mar 01 2024 | 141.58 | 1.38 | 0.98% | 139.93 | 141.68 | 138.45 | 194,116,705 |
Feb 29 2024 | 140.20 | 1.29 | 0.93% | 139.91 | 140.88 | 139.59 | 439,101,755 |
Feb 28 2024 | 138.91 | 1.41 | 1.03% | 136.81 | 139.68 | 136.79 | 179,010,493 |
Feb 27 2024 | 137.50 | 0.03 | 0.02% | 138.26 | 138.82 | 137.14 | 177,996,571 |
Feb 26 2024 | 137.47 | -1.58 | -1.14% | 138.72 | 139.48 | 137.31 | 147,077,055 |
Feb 23 2024 | 139.05 | -0.10 | -0.07% | 139.29 | 139.82 | 138.74 | 142,523,063 |
Feb 22 2024 | 139.15 | 0.33 | 0.24% | 139.28 | 139.67 | 138.64 | 165,075,201 |
Feb 21 2024 | 138.82 | 0.84 | 0.61% | 138.23 | 139.01 | 137.90 | 181,242,880 |
Feb 20 2024 | 137.98 | -0.19 | -0.14% | 137.56 | 138.59 | 136.92 | 176,783,692 |
Feb 16 2024 | 138.17 | -1.22 | -0.88% | 137.78 | 138.87 | 137.09 | 195,725,082 |
Feb 15 2024 | 139.39 | 2.97 | 2.18% | 137.58 | 139.53 | 137.55 | 163,850,517 |
Feb 14 2024 | 136.42 | 0.89 | 0.66% | 135.99 | 137.23 | 135.46 | 173,023,540 |
Feb 13 2024 | 135.53 | -2.55 | -1.85% | 134.96 | 135.59 | 133.68 | 207,482,197 |
Feb 12 2024 | 138.08 | -0.38 | -0.27% | 138.77 | 139.27 | 137.84 | 151,537,178 |
Feb 09 2024 | 138.46 | 0.22 | 0.16% | 138.09 | 138.66 | 136.94 | 163,507,802 |
Feb 08 2024 | 138.24 | 1.11 | 0.81% | 136.87 | 138.59 | 136.81 | 158,200,351 |
Feb 07 2024 | 137.13 | -0.32 | -0.23% | 137.69 | 137.96 | 136.44 | 171,816,734 |
Feb 06 2024 | 137.45 | 1.84 | 1.36% | 135.77 | 137.63 | 135.41 | 153,459,843 |
Feb 05 2024 | 135.61 | -2.77 | -2.00% | 136.70 | 136.70 | 135.27 | 166,399,861 |
Feb 02 2024 | 138.38 | -1.83 | -1.31% | 138.61 | 139.26 | 136.13 | 183,195,019 |
Feb 01 2024 | 140.21 | 2.53 | 1.84% | 137.51 | 140.22 | 136.85 | 194,207,738 |
Jan 31 2024 | 137.68 | -1.11 | -0.80% | 139.44 | 140.29 | 137.28 | 224,402,451 |
Jan 30 2024 | 138.79 | -1.34 | -0.96% | 139.47 | 139.97 | 138.53 | 165,178,588 |
Jan 29 2024 | 140.13 | 0.88 | 0.63% | 139.18 | 140.34 | 138.91 | 153,411,413 |
Jan 26 2024 | 139.25 | -0.47 | -0.34% | 140.04 | 140.29 | 138.93 | 129,221,786 |
Jan 25 2024 | 139.72 | 1.65 | 1.20% | 140.00 | 140.35 | 139.08 | 145,344,391 |
Jan 24 2024 | 138.07 | -2.03 | -1.45% | 141.49 | 141.50 | 137.95 | 145,120,447 |
Jan 23 2024 | 140.10 | -0.79 | -0.56% | 141.52 | 141.80 | 139.59 | 151,711,056 |
Jan 22 2024 | 140.89 | 0.49 | 0.35% | 140.93 | 142.38 | 140.38 | 237,082,713 |
Jan 19 2024 | 140.40 | 1.50 | 1.08% | 139.43 | 140.89 | 138.29 | 188,328,000 |
Jan 18 2024 | 138.90 | -0.95 | -0.68% | 139.97 | 140.40 | 138.01 | 176,941,719 |
Jan 17 2024 | 139.85 | -2.71 | -1.90% | 140.56 | 142.45 | 138.44 | 190,564,214 |
Jan 16 2024 | 142.56 | -0.93 | -0.65% | 142.77 | 143.46 | 142.11 | 174,212,797 |
Jan 12 2024 | 143.49 | 1.01 | 0.71% | 143.79 | 144.35 | 142.78 | 147,196,381 |
Jan 11 2024 | 142.48 | -1.33 | -0.92% | 143.21 | 143.44 | 141.85 | 157,357,860 |
Jan 10 2024 | 143.81 | 0.29 | 0.20% | 143.88 | 144.46 | 143.33 | 148,821,564 |
Jan 09 2024 | 143.52 | -1.00 | -0.69% | 143.22 | 144.12 | 142.63 | 162,345,576 |
Jan 08 2024 | 144.52 | 2.07 | 1.45% | 142.21 | 144.62 | 142.11 | 179,380,577 |
Jan 05 2024 | 142.45 | -0.25 | -0.18% | 141.71 | 143.61 | 141.05 | 289,302,958 |
Jan 04 2024 | 142.70 | -0.21 | -0.15% | 142.56 | 143.70 | 142.13 | 153,762,657 |
Jan 03 2024 | 142.91 | -3.36 | -2.30% | 145.04 | 145.04 | 142.69 | 156,141,620 |
Jan 02 2024 | 146.27 | 1.49 | 1.03% | 144.37 | 146.44 | 143.96 | 147,916,451 |