DJUSSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 939.24 | 4.37 | 0.47% | 938.12 | 941.98 | 937.84 | 34,445,515 |
Mar 27 2024 | 934.87 | 2.78 | 0.30% | 937.10 | 942.27 | 931.99 | 41,266,001 |
Mar 26 2024 | 932.09 | 1.78 | 0.19% | 930.58 | 933.77 | 929.83 | 38,772,803 |
Mar 25 2024 | 930.31 | 1.20 | 0.13% | 929.71 | 934.01 | 926.85 | 41,201,710 |
Mar 22 2024 | 929.11 | -0.57 | -0.06% | 930.83 | 933.65 | 928.11 | 26,588,767 |
Mar 21 2024 | 929.68 | -0.94 | -0.10% | 931.11 | 935.30 | 926.26 | 31,990,431 |
Mar 20 2024 | 930.62 | 4.75 | 0.51% | 926.87 | 931.90 | 926.05 | 36,102,639 |
Mar 19 2024 | 925.87 | 0.43 | 0.05% | 926.23 | 928.59 | 923.35 | 43,612,539 |
Mar 18 2024 | 925.44 | 17.32 | 1.91% | 914.06 | 928.86 | 913.92 | 44,969,841 |
Mar 15 2024 | 908.12 | -4.43 | -0.49% | 909.37 | 913.28 | 905.83 | 99,231,704 |
Mar 14 2024 | 912.55 | -6.34 | -0.69% | 919.10 | 919.10 | 911.42 | 44,474,888 |
Mar 13 2024 | 918.89 | 7.52 | 0.83% | 913.36 | 921.12 | 913.36 | 44,325,867 |
Mar 12 2024 | 911.37 | 3.43 | 0.38% | 909.33 | 914.25 | 906.86 | 32,864,292 |
Mar 11 2024 | 907.94 | 7.78 | 0.86% | 903.04 | 909.62 | 900.43 | 34,455,492 |
Mar 08 2024 | 900.16 | 0.26 | 0.03% | 898.70 | 905.10 | 894.92 | 37,025,554 |
Mar 07 2024 | 899.90 | 0.91 | 0.10% | 901.77 | 901.88 | 896.76 | 34,288,551 |
Mar 06 2024 | 898.99 | 3.24 | 0.36% | 896.48 | 903.46 | 896.48 | 33,582,272 |
Mar 05 2024 | 895.75 | -10.24 | -1.13% | 905.80 | 907.51 | 894.14 | 41,923,396 |
Mar 04 2024 | 905.99 | 4.81 | 0.53% | 900.40 | 907.77 | 897.39 | 51,716,780 |
Mar 01 2024 | 901.18 | -6.92 | -0.76% | 905.24 | 905.24 | 897.09 | 86,166,691 |
Feb 29 2024 | 908.10 | 0.94 | 0.10% | 909.14 | 915.70 | 904.48 | 80,074,124 |
Feb 28 2024 | 907.16 | -1.57 | -0.17% | 908.87 | 909.88 | 903.07 | 35,375,139 |
Feb 27 2024 | 908.73 | -1.63 | -0.18% | 910.59 | 910.67 | 905.39 | 35,658,844 |
Feb 26 2024 | 910.36 | -6.48 | -0.71% | 916.58 | 916.58 | 908.07 | 43,246,848 |
Feb 23 2024 | 916.84 | 3.34 | 0.37% | 913.66 | 920.74 | 910.95 | 47,369,579 |
Feb 22 2024 | 913.50 | -3.28 | -0.36% | 912.43 | 915.16 | 903.98 | 44,772,641 |
Feb 21 2024 | 916.78 | 3.61 | 0.40% | 915.28 | 919.63 | 912.46 | 38,777,612 |
Feb 20 2024 | 913.17 | 14.47 | 1.61% | 902.59 | 915.43 | 901.85 | 48,892,159 |
Feb 16 2024 | 898.70 | -4.94 | -0.55% | 901.65 | 903.61 | 894.58 | 40,557,507 |
Feb 15 2024 | 903.64 | 2.05 | 0.23% | 903.13 | 906.21 | 900.27 | 32,885,644 |
Feb 14 2024 | 901.59 | -2.82 | -0.31% | 903.05 | 904.45 | 896.09 | 39,683,908 |
Feb 13 2024 | 904.41 | -6.47 | -0.71% | 912.37 | 917.60 | 896.51 | 51,957,791 |
Feb 12 2024 | 910.88 | 8.47 | 0.94% | 903.38 | 911.58 | 897.24 | 33,974,570 |
Feb 09 2024 | 902.41 | -17.45 | -1.90% | 911.31 | 911.31 | 897.46 | 39,611,557 |
Feb 08 2024 | 919.86 | 5.07 | 0.55% | 915.22 | 920.59 | 912.93 | 35,826,180 |
Feb 07 2024 | 914.79 | 1.32 | 0.14% | 916.76 | 919.48 | 914.35 | 31,228,808 |
Feb 06 2024 | 913.47 | 2.75 | 0.30% | 912.21 | 914.89 | 907.00 | 43,701,269 |
Feb 05 2024 | 910.72 | -4.69 | -0.51% | 913.29 | 914.14 | 905.54 | 34,568,089 |
Feb 02 2024 | 915.41 | -5.24 | -0.57% | 918.43 | 920.08 | 910.72 | 37,769,851 |
Feb 01 2024 | 920.65 | 19.19 | 2.13% | 902.08 | 920.98 | 897.41 | 35,818,327 |
Jan 31 2024 | 901.46 | -6.38 | -0.70% | 909.56 | 912.89 | 899.93 | 44,731,312 |
Jan 30 2024 | 907.84 | 3.46 | 0.38% | 903.79 | 908.62 | 900.20 | 40,257,074 |
Jan 29 2024 | 904.38 | 3.15 | 0.35% | 900.39 | 905.99 | 898.87 | 41,151,295 |
Jan 26 2024 | 901.23 | 5.11 | 0.57% | 896.27 | 902.01 | 896.15 | 30,259,604 |
Jan 25 2024 | 896.12 | 4.77 | 0.54% | 892.62 | 896.17 | 888.55 | 32,265,749 |
Jan 24 2024 | 891.35 | -12.40 | -1.37% | 903.73 | 903.73 | 891.07 | 38,801,381 |
Jan 23 2024 | 903.75 | 7.13 | 0.80% | 896.21 | 905.82 | 894.53 | 36,716,517 |
Jan 22 2024 | 896.62 | -4.71 | -0.52% | 901.74 | 904.88 | 895.98 | 38,780,207 |
Jan 19 2024 | 901.33 | -7.14 | -0.79% | 908.71 | 908.71 | 899.80 | 50,435,364 |
Jan 18 2024 | 908.47 | 2.96 | 0.33% | 902.83 | 909.07 | 898.54 | 31,967,026 |
Jan 17 2024 | 905.51 | -0.80 | -0.09% | 904.87 | 907.94 | 901.55 | 31,163,401 |
Jan 16 2024 | 906.31 | -6.53 | -0.72% | 913.31 | 913.56 | 902.75 | 33,673,524 |
Jan 12 2024 | 912.84 | 7.12 | 0.79% | 907.24 | 913.50 | 906.12 | 30,433,184 |
Jan 11 2024 | 905.72 | -4.56 | -0.50% | 910.27 | 910.39 | 900.90 | 32,878,284 |
Jan 10 2024 | 910.28 | 1.01 | 0.11% | 907.81 | 914.13 | 907.13 | 31,937,188 |
Jan 09 2024 | 909.27 | -3.94 | -0.43% | 909.53 | 910.13 | 903.62 | 36,693,587 |
Jan 08 2024 | 913.21 | 3.67 | 0.40% | 909.21 | 914.77 | 904.29 | 45,707,876 |
Jan 05 2024 | 909.54 | -7.08 | -0.77% | 916.29 | 916.90 | 901.88 | 28,711,253 |
Jan 04 2024 | 916.62 | -4.48 | -0.49% | 921.31 | 925.72 | 914.02 | 36,527,757 |
Jan 03 2024 | 921.10 | -2.57 | -0.28% | 928.43 | 928.49 | 919.67 | 41,755,414 |
Jan 02 2024 | 923.67 | 15.26 | 1.68% | 908.34 | 924.11 | 904.87 | 44,293,587 |