Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 490.17 | 3.25 | 0.67% | 494.59 | 500.03 | 489.86 | 2,694,078 |
| May 02 2024 | 486.92 | 2.55 | 0.53% | 492.21 | 494.60 | 483.12 | 2,502,911 |
| May 01 2024 | 484.37 | -4.67 | -0.95% | 488.81 | 494.47 | 480.03 | 3,011,795 |
| Apr 30 2024 | 489.04 | -9.60 | -1.93% | 495.71 | 496.47 | 488.22 | 4,082,050 |
| Apr 29 2024 | 498.64 | 4.62 | 0.94% | 496.48 | 499.13 | 492.99 | 3,940,996 |
| Apr 26 2024 | 494.02 | 3.08 | 0.63% | 488.12 | 499.62 | 487.22 | 2,716,601 |
| Apr 25 2024 | 490.94 | -16.24 | -3.20% | 496.52 | 497.42 | 482.15 | 6,601,008 |
| Apr 24 2024 | 507.18 | 0.19 | 0.04% | 507.06 | 510.74 | 503.07 | 4,092,557 |
| Apr 23 2024 | 506.99 | 7.62 | 1.53% | 500.82 | 510.50 | 495.68 | 4,204,060 |
| Apr 22 2024 | 499.37 | 6.04 | 1.22% | 493.33 | 503.48 | 493.33 | 3,360,166 |
| Apr 19 2024 | 493.33 | 2.44 | 0.50% | 490.13 | 497.74 | 490.13 | 3,239,385 |
| Apr 18 2024 | 490.89 | -2.75 | -0.56% | 494.60 | 499.98 | 490.35 | 3,390,138 |
| Apr 17 2024 | 493.64 | -8.03 | -1.60% | 504.33 | 507.23 | 493.64 | 2,804,120 |
| Apr 16 2024 | 501.67 | -5.01 | -0.99% | 505.24 | 506.75 | 498.68 | 2,938,188 |
| Apr 15 2024 | 506.68 | -8.60 | -1.67% | 515.28 | 520.59 | 505.17 | 2,895,755 |
| Apr 12 2024 | 515.28 | -3.99 | -0.77% | 515.26 | 515.98 | 511.02 | 3,031,780 |
| Apr 11 2024 | 519.27 | -3.73 | -0.71% | 523.42 | 524.87 | 518.08 | 3,006,742 |
| Apr 10 2024 | 523.00 | -23.10 | -4.23% | 542.71 | 542.71 | 522.55 | 3,853,526 |
| Apr 09 2024 | 546.10 | 3.43 | 0.63% | 542.95 | 547.59 | 542.66 | 2,489,898 |
| Apr 08 2024 | 542.67 | -0.23 | -0.04% | 542.90 | 549.38 | 542.02 | 3,020,367 |
| Apr 05 2024 | 542.90 | 2.57 | 0.48% | 538.52 | 543.90 | 538.03 | 3,784,434 |
| Apr 04 2024 | 540.33 | -0.26 | -0.05% | 546.37 | 551.37 | 537.84 | 4,241,417 |
| Apr 03 2024 | 540.59 | 1.36 | 0.25% | 535.97 | 542.07 | 535.40 | 3,132,395 |
| Apr 02 2024 | 539.23 | -11.84 | -2.15% | 548.60 | 548.60 | 535.00 | 4,468,435 |
| Apr 01 2024 | 551.07 | -2.75 | -0.50% | 553.26 | 554.65 | 548.68 | 4,166,487 |
| Mar 28 2024 | 553.82 | -5.84 | -1.04% | 552.83 | 559.41 | 549.23 | 3,993,595 |
| Mar 27 2024 | 559.66 | 16.78 | 3.09% | 547.79 | 559.92 | 546.10 | 3,661,302 |
| Mar 26 2024 | 542.88 | -2.93 | -0.54% | 551.22 | 552.53 | 542.62 | 2,628,107 |
| Mar 25 2024 | 545.81 | -6.34 | -1.15% | 554.93 | 556.42 | 544.96 | 3,809,016 |
| Mar 22 2024 | 552.15 | -2.65 | -0.48% | 554.55 | 555.87 | 550.88 | 3,987,503 |
| Mar 21 2024 | 554.80 | 10.98 | 2.02% | 546.58 | 556.23 | 546.37 | 5,130,657 |
| Mar 20 2024 | 543.82 | 12.13 | 2.28% | 532.68 | 545.18 | 530.43 | 15,584,926 |
| Mar 19 2024 | 531.69 | 10.33 | 1.98% | 521.14 | 532.42 | 520.78 | 3,812,369 |
| Mar 18 2024 | 521.36 | -3.83 | -0.73% | 525.02 | 526.85 | 519.09 | 3,869,028 |
| Mar 15 2024 | 525.19 | 8.43 | 1.63% | 515.60 | 525.94 | 514.31 | 9,597,507 |
| Mar 14 2024 | 516.76 | -15.68 | -2.94% | 532.91 | 533.97 | 510.79 | 4,311,494 |
| Mar 13 2024 | 532.44 | 0.88 | 0.17% | 531.54 | 535.88 | 528.83 | 3,769,987 |
| Mar 12 2024 | 531.56 | 0.38 | 0.07% | 530.30 | 536.33 | 527.39 | 3,497,590 |
| Mar 11 2024 | 531.18 | -10.27 | -1.90% | 541.16 | 545.05 | 529.64 | 3,071,957 |
| Mar 08 2024 | 541.45 | 1.86 | 0.34% | 541.87 | 552.69 | 541.22 | 4,416,405 |
| Mar 07 2024 | 539.59 | 9.55 | 1.80% | 531.16 | 541.05 | 530.53 | 2,654,132 |
| Mar 06 2024 | 530.04 | -4.28 | -0.80% | 534.32 | 535.42 | 529.19 | 3,019,546 |
| Mar 05 2024 | 534.32 | 4.88 | 0.92% | 527.24 | 537.36 | 526.19 | 3,629,225 |
| Mar 04 2024 | 529.44 | -1.79 | -0.34% | 529.34 | 535.20 | 528.53 | 3,007,498 |
| Mar 01 2024 | 531.23 | 5.29 | 1.01% | 525.90 | 533.39 | 516.34 | 2,999,133 |
| Feb 29 2024 | 525.94 | 4.57 | 0.88% | 522.85 | 528.76 | 522.85 | 3,836,411 |
| Feb 28 2024 | 521.37 | 1.77 | 0.34% | 515.02 | 521.67 | 513.12 | 3,653,266 |
| Feb 27 2024 | 519.60 | 4.43 | 0.86% | 517.81 | 520.11 | 515.97 | 3,990,779 |
| Feb 26 2024 | 515.17 | -3.91 | -0.75% | 519.06 | 522.94 | 514.46 | 3,612,671 |
| Feb 23 2024 | 519.08 | 5.42 | 1.06% | 513.68 | 520.54 | 510.01 | 3,526,647 |
| Feb 22 2024 | 513.66 | -6.59 | -1.27% | 504.70 | 534.33 | 504.70 | 3,763,294 |
| Feb 21 2024 | 520.25 | 3.04 | 0.59% | 516.86 | 521.63 | 512.95 | 3,177,477 |
| Feb 20 2024 | 517.21 | -0.57 | -0.11% | 512.52 | 517.34 | 511.19 | 3,178,646 |
| Feb 16 2024 | 517.78 | -4.63 | -0.89% | 519.49 | 522.26 | 514.18 | 4,505,469 |
| Feb 15 2024 | 522.41 | 8.06 | 1.57% | 518.01 | 524.09 | 517.93 | 5,227,954 |
| Feb 14 2024 | 514.35 | 11.94 | 2.38% | 506.95 | 514.38 | 504.69 | 11,067,433 |
| Feb 13 2024 | 502.41 | -21.24 | -4.06% | 521.57 | 521.57 | 498.83 | 7,036,119 |
| Feb 12 2024 | 523.65 | 10.26 | 2.00% | 514.06 | 526.34 | 513.30 | 4,147,651 |
| Feb 09 2024 | 513.39 | 2.51 | 0.49% | 512.46 | 515.07 | 508.96 | 3,541,588 |
| Feb 08 2024 | 510.88 | 8.07 | 1.60% | 505.15 | 511.62 | 502.78 | 3,775,377 |
| Feb 07 2024 | 502.81 | 5.23 | 1.05% | 499.05 | 505.51 | 492.67 | 4,896,126 |
| Feb 06 2024 | 497.58 | 5.96 | 1.21% | 491.06 | 497.76 | 490.56 | 3,700,712 |
