Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 215.05 | 1.23 | 0.58% | 214.30 | 215.79 | 213.20 | 17,736,194 |
| Apr 17 2024 | 213.82 | 1.12 | 0.53% | 213.17 | 215.73 | 212.20 | 16,327,804 |
| Apr 16 2024 | 212.70 | -2.92 | -1.35% | 214.70 | 214.72 | 212.46 | 19,642,020 |
| Apr 15 2024 | 215.62 | -2.59 | -1.19% | 219.35 | 219.66 | 214.30 | 16,089,787 |
| Apr 12 2024 | 218.21 | -3.70 | -1.67% | 221.08 | 221.08 | 217.32 | 22,252,683 |
| Apr 11 2024 | 221.91 | -0.86 | -0.39% | 224.17 | 224.19 | 220.00 | 23,670,100 |
| Apr 10 2024 | 222.77 | -4.79 | -2.10% | 223.42 | 223.42 | 221.16 | 26,772,908 |
| Apr 09 2024 | 227.56 | 2.70 | 1.20% | 225.39 | 227.74 | 225.33 | 32,724,794 |
| Apr 08 2024 | 224.86 | 7.34 | 3.37% | 220.47 | 225.11 | 220.41 | 44,393,820 |
| Apr 05 2024 | 217.52 | 1.14 | 0.53% | 215.75 | 217.95 | 215.05 | 9,735,025 |
| Apr 04 2024 | 216.38 | -0.77 | -0.35% | 218.70 | 220.05 | 215.74 | 11,117,178 |
| Apr 03 2024 | 217.15 | 0.53 | 0.24% | 216.10 | 217.54 | 214.85 | 10,963,414 |
| Apr 02 2024 | 216.62 | -2.22 | -1.01% | 217.43 | 217.83 | 215.75 | 12,989,990 |
| Apr 01 2024 | 218.84 | -4.63 | -2.07% | 223.24 | 223.52 | 218.82 | 12,384,074 |
| Mar 28 2024 | 223.47 | 2.65 | 1.20% | 221.55 | 224.36 | 221.55 | 18,444,573 |
| Mar 27 2024 | 220.82 | 3.48 | 1.60% | 218.33 | 221.22 | 218.18 | 16,875,418 |
| Mar 26 2024 | 217.34 | -1.63 | -0.74% | 218.99 | 219.32 | 217.32 | 12,999,465 |
| Mar 25 2024 | 218.97 | -2.05 | -0.93% | 221.69 | 222.15 | 218.94 | 12,093,527 |
| Mar 22 2024 | 221.02 | -3.19 | -1.42% | 224.05 | 224.26 | 220.51 | 13,671,269 |
| Mar 21 2024 | 224.21 | 2.16 | 0.97% | 222.61 | 225.37 | 222.11 | 15,741,760 |
| Mar 20 2024 | 222.05 | 1.93 | 0.88% | 219.23 | 222.72 | 219.06 | 12,820,702 |
| Mar 19 2024 | 220.12 | -0.21 | -0.10% | 220.71 | 221.44 | 218.90 | 12,722,544 |
| Mar 18 2024 | 220.33 | -1.79 | -0.81% | 221.92 | 222.46 | 219.96 | 14,568,919 |
| Mar 15 2024 | 222.12 | 1.10 | 0.50% | 218.64 | 222.60 | 218.64 | 27,580,951 |
| Mar 14 2024 | 221.02 | -3.72 | -1.66% | 223.68 | 223.78 | 218.77 | 16,165,167 |
| Mar 13 2024 | 224.74 | 1.41 | 0.63% | 223.07 | 226.00 | 223.05 | 14,783,884 |
| Mar 12 2024 | 223.33 | -1.49 | -0.66% | 224.18 | 225.09 | 221.72 | 15,573,693 |
| Mar 11 2024 | 224.82 | -1.30 | -0.57% | 226.05 | 227.03 | 224.46 | 13,557,275 |
| Mar 08 2024 | 226.12 | 2.78 | 1.24% | 224.88 | 226.48 | 224.22 | 15,657,889 |
| Mar 07 2024 | 223.34 | 0.78 | 0.35% | 223.71 | 224.22 | 222.18 | 17,464,732 |
| Mar 06 2024 | 222.56 | 0.59 | 0.27% | 223.21 | 223.49 | 221.03 | 16,832,190 |
| Mar 05 2024 | 221.97 | -1.63 | -0.73% | 222.82 | 224.15 | 220.91 | 17,869,941 |
| Mar 04 2024 | 223.60 | 4.97 | 2.27% | 219.20 | 223.69 | 217.31 | 20,902,926 |
| Mar 01 2024 | 218.63 | 1.48 | 0.68% | 216.12 | 218.73 | 214.21 | 20,658,873 |
| Feb 29 2024 | 217.15 | 2.09 | 0.97% | 216.54 | 217.78 | 215.85 | 75,451,583 |
| Feb 28 2024 | 215.06 | 1.02 | 0.48% | 213.10 | 217.12 | 212.92 | 22,771,075 |
| Feb 27 2024 | 214.04 | 1.44 | 0.68% | 214.56 | 216.16 | 213.24 | 28,599,662 |
| Feb 26 2024 | 212.60 | -2.59 | -1.20% | 214.83 | 216.14 | 212.17 | 18,592,070 |
| Feb 23 2024 | 215.19 | -0.09 | -0.04% | 215.12 | 216.26 | 214.32 | 18,322,963 |
| Feb 22 2024 | 215.28 | -2.17 | -1.00% | 217.93 | 217.94 | 215.16 | 17,163,560 |
| Feb 21 2024 | 217.45 | 2.62 | 1.22% | 215.12 | 218.03 | 214.52 | 16,820,925 |
| Feb 20 2024 | 214.83 | -0.81 | -0.38% | 214.68 | 216.37 | 213.91 | 15,641,781 |
| Feb 16 2024 | 215.64 | -0.48 | -0.22% | 214.55 | 216.71 | 213.82 | 16,930,955 |
| Feb 15 2024 | 216.12 | 5.07 | 2.40% | 212.85 | 216.19 | 212.76 | 15,767,992 |
| Feb 14 2024 | 211.05 | 1.55 | 0.74% | 209.98 | 212.45 | 209.61 | 22,015,656 |
| Feb 13 2024 | 209.50 | -3.63 | -1.70% | 209.34 | 209.64 | 206.89 | 17,784,113 |
| Feb 12 2024 | 213.13 | 0.43 | 0.20% | 212.99 | 213.99 | 212.30 | 14,298,584 |
| Feb 09 2024 | 212.70 | 0.19 | 0.09% | 212.22 | 212.77 | 211.29 | 16,156,400 |
| Feb 08 2024 | 212.51 | 0.52 | 0.25% | 211.52 | 212.94 | 210.45 | 15,412,730 |
| Feb 07 2024 | 211.99 | -1.06 | -0.50% | 213.43 | 213.55 | 210.20 | 17,632,536 |
| Feb 06 2024 | 213.05 | 2.33 | 1.11% | 210.68 | 213.26 | 210.23 | 16,315,064 |
| Feb 05 2024 | 210.72 | -5.64 | -2.61% | 214.16 | 214.16 | 210.66 | 15,838,637 |
| Feb 02 2024 | 216.36 | -2.10 | -0.96% | 216.88 | 217.79 | 213.71 | 20,776,619 |
| Feb 01 2024 | 218.46 | 3.12 | 1.45% | 214.39 | 218.49 | 212.30 | 26,993,210 |
| Jan 31 2024 | 215.34 | -0.64 | -0.30% | 217.93 | 220.00 | 214.49 | 30,598,587 |
| Jan 30 2024 | 215.98 | -1.00 | -0.46% | 216.35 | 217.72 | 215.08 | 19,391,805 |
| Jan 29 2024 | 216.98 | 1.01 | 0.47% | 215.97 | 217.77 | 215.28 | 17,590,977 |
| Jan 26 2024 | 215.97 | 0.52 | 0.24% | 215.97 | 216.34 | 213.99 | 15,875,348 |
| Jan 25 2024 | 215.45 | -0.44 | -0.20% | 217.76 | 218.42 | 214.65 | 19,054,517 |
| Jan 24 2024 | 215.89 | -3.83 | -1.74% | 221.40 | 221.40 | 215.75 | 19,574,357 |
| Jan 23 2024 | 219.72 | -2.58 | -1.16% | 222.66 | 223.26 | 218.53 | 18,135,672 |
| Jan 22 2024 | 222.30 | 1.11 | 0.50% | 221.88 | 223.19 | 221.05 | 18,325,798 |
