Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 605.47 | -2.12 | -0.35% | 605.54 | 607.61 | 598.88 | 12,505,912 |
| Apr 24 2024 | 607.59 | -3.92 | -0.64% | 609.42 | 609.91 | 604.44 | 10,306,400 |
| Apr 23 2024 | 611.51 | 1.08 | 0.18% | 612.77 | 614.11 | 606.80 | 9,931,508 |
| Apr 22 2024 | 610.43 | 6.12 | 1.01% | 607.25 | 614.35 | 606.32 | 11,512,476 |
| Apr 19 2024 | 604.31 | 7.38 | 1.24% | 596.87 | 604.79 | 596.87 | 11,846,723 |
| Apr 18 2024 | 596.93 | 3.08 | 0.52% | 594.02 | 601.53 | 593.94 | 8,530,314 |
| Apr 17 2024 | 593.85 | 0.95 | 0.16% | 593.19 | 596.32 | 590.79 | 11,019,560 |
| Apr 16 2024 | 592.90 | -4.51 | -0.75% | 598.24 | 598.55 | 592.35 | 13,478,092 |
| Apr 15 2024 | 597.41 | -5.14 | -0.85% | 607.81 | 611.19 | 596.80 | 10,880,666 |
| Apr 12 2024 | 602.55 | -7.12 | -1.17% | 609.14 | 609.14 | 599.86 | 11,087,605 |
| Apr 11 2024 | 609.67 | -2.53 | -0.41% | 611.81 | 614.72 | 604.46 | 10,549,002 |
| Apr 10 2024 | 612.20 | -7.01 | -1.13% | 618.66 | 618.66 | 610.06 | 16,063,109 |
| Apr 09 2024 | 619.21 | -3.34 | -0.54% | 622.74 | 624.70 | 615.82 | 12,672,636 |
| Apr 08 2024 | 622.55 | -3.22 | -0.51% | 626.10 | 626.16 | 622.09 | 10,555,369 |
| Apr 05 2024 | 625.77 | 5.84 | 0.94% | 620.36 | 626.64 | 620.31 | 11,627,598 |
| Apr 04 2024 | 619.93 | -7.50 | -1.20% | 632.75 | 633.90 | 618.94 | 13,642,350 |
| Apr 03 2024 | 627.43 | 2.70 | 0.43% | 624.86 | 629.55 | 624.44 | 11,968,266 |
| Apr 02 2024 | 624.73 | -2.48 | -0.40% | 626.43 | 627.56 | 623.29 | 13,289,928 |
| Apr 01 2024 | 627.21 | -0.69 | -0.11% | 629.25 | 629.37 | 624.09 | 10,961,881 |
| Mar 28 2024 | 627.90 | 4.66 | 0.75% | 623.21 | 629.12 | 621.71 | 12,399,550 |
| Mar 27 2024 | 623.24 | 7.45 | 1.21% | 616.23 | 623.57 | 616.23 | 13,307,136 |
| Mar 26 2024 | 615.79 | 2.36 | 0.38% | 613.45 | 617.61 | 611.76 | 12,067,285 |
| Mar 25 2024 | 613.43 | -1.58 | -0.26% | 614.82 | 614.82 | 611.75 | 13,003,678 |
| Mar 22 2024 | 615.01 | -3.80 | -0.61% | 618.15 | 618.90 | 614.82 | 10,737,628 |
| Mar 21 2024 | 618.81 | -2.33 | -0.38% | 621.80 | 624.74 | 618.48 | 16,417,899 |
| Mar 20 2024 | 621.14 | 6.85 | 1.12% | 614.57 | 621.36 | 614.07 | 16,914,221 |
| Mar 19 2024 | 614.29 | 4.87 | 0.80% | 609.33 | 614.79 | 609.13 | 12,987,740 |
| Mar 18 2024 | 609.42 | 0.56 | 0.09% | 609.78 | 612.69 | 605.91 | 15,104,842 |
| Mar 15 2024 | 608.86 | 2.03 | 0.33% | 606.51 | 609.34 | 601.29 | 30,190,318 |
| Mar 14 2024 | 606.83 | -1.83 | -0.30% | 608.70 | 610.19 | 601.97 | 17,149,077 |
| Mar 13 2024 | 608.66 | 4.48 | 0.74% | 604.19 | 609.78 | 603.40 | 15,093,232 |
| Mar 12 2024 | 604.18 | 0.98 | 0.16% | 603.37 | 606.40 | 602.47 | 11,020,150 |
| Mar 11 2024 | 603.20 | 2.32 | 0.39% | 600.90 | 603.46 | 600.07 | 13,158,836 |
| Mar 08 2024 | 600.88 | 0.41 | 0.07% | 599.23 | 601.31 | 596.79 | 10,993,631 |
| Mar 07 2024 | 600.47 | -1.27 | -0.21% | 601.91 | 605.15 | 596.44 | 15,675,218 |
| Mar 06 2024 | 601.74 | 3.96 | 0.66% | 598.04 | 607.07 | 598.04 | 19,518,819 |
| Mar 05 2024 | 597.78 | -4.03 | -0.67% | 600.45 | 601.67 | 595.09 | 15,806,776 |
| Mar 04 2024 | 601.81 | -5.19 | -0.86% | 606.67 | 606.67 | 599.34 | 15,143,651 |
| Mar 01 2024 | 607.00 | -3.56 | -0.58% | 610.54 | 612.29 | 604.54 | 16,639,457 |
| Feb 29 2024 | 610.56 | -3.61 | -0.59% | 614.32 | 616.68 | 608.96 | 30,732,062 |
| Feb 28 2024 | 614.17 | 4.64 | 0.76% | 609.44 | 617.77 | 608.12 | 15,443,100 |
| Feb 27 2024 | 609.53 | -0.29 | -0.05% | 609.85 | 610.79 | 599.81 | 12,759,312 |
| Feb 26 2024 | 609.82 | -11.45 | -1.84% | 626.67 | 638.54 | 609.67 | 15,949,233 |
| Feb 23 2024 | 621.27 | 2.83 | 0.46% | 618.58 | 625.80 | 618.58 | 14,754,772 |
| Feb 22 2024 | 618.44 | 8.82 | 1.45% | 613.42 | 619.90 | 612.86 | 11,985,207 |
| Feb 21 2024 | 609.62 | 2.58 | 0.43% | 608.28 | 609.96 | 606.05 | 11,052,739 |
| Feb 20 2024 | 607.04 | 0.65 | 0.11% | 605.51 | 612.69 | 605.43 | 13,008,174 |
| Feb 16 2024 | 606.39 | 3.04 | 0.50% | 603.18 | 607.81 | 602.13 | 14,730,699 |
| Feb 15 2024 | 603.35 | 7.28 | 1.22% | 596.28 | 604.50 | 595.83 | 16,571,139 |
| Feb 14 2024 | 596.07 | 6.53 | 1.11% | 590.01 | 596.24 | 588.27 | 13,342,237 |
| Feb 13 2024 | 589.54 | -4.00 | -0.67% | 591.97 | 595.79 | 585.41 | 16,075,440 |
| Feb 12 2024 | 593.54 | -1.17 | -0.20% | 594.72 | 596.39 | 591.83 | 12,612,849 |
| Feb 09 2024 | 594.71 | 2.10 | 0.35% | 592.36 | 594.71 | 590.46 | 11,861,998 |
| Feb 08 2024 | 592.61 | 0.27 | 0.05% | 592.11 | 593.89 | 588.73 | 11,545,065 |
| Feb 07 2024 | 592.34 | 5.80 | 0.99% | 586.88 | 594.26 | 586.88 | 19,084,277 |
| Feb 06 2024 | 586.54 | 4.54 | 0.78% | 582.09 | 586.77 | 581.01 | 10,990,437 |
| Feb 05 2024 | 582.00 | -0.12 | -0.02% | 581.92 | 585.35 | 579.89 | 9,341,466 |
| Feb 02 2024 | 582.12 | 6.89 | 1.20% | 575.49 | 584.04 | 575.46 | 12,483,498 |
| Feb 01 2024 | 575.23 | 3.42 | 0.60% | 572.36 | 575.36 | 567.85 | 13,586,908 |
| Jan 31 2024 | 571.81 | -5.30 | -0.92% | 576.88 | 577.86 | 571.55 | 13,919,205 |
| Jan 30 2024 | 577.11 | 5.62 | 0.98% | 571.58 | 577.67 | 568.75 | 11,221,121 |
| Jan 29 2024 | 571.49 | -2.73 | -0.48% | 574.12 | 574.29 | 565.71 | 11,224,357 |
