Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 225.25 | 2.94 | 1.32% | 224.23 | 225.79 | 221.72 | 72,945,380 |
| May 01 2024 | 222.31 | 1.42 | 0.64% | 221.36 | 226.14 | 221.11 | 70,561,048 |
| Apr 30 2024 | 220.89 | -4.31 | -1.91% | 223.00 | 224.89 | 220.80 | 67,432,071 |
| Apr 29 2024 | 225.20 | 2.69 | 1.21% | 224.46 | 225.47 | 223.79 | 50,682,344 |
| Apr 26 2024 | 222.51 | -0.48 | -0.22% | 223.40 | 224.87 | 222.33 | 50,273,541 |
| Apr 25 2024 | 222.99 | -1.59 | -0.71% | 222.21 | 223.32 | 220.90 | 48,306,781 |
| Apr 24 2024 | 224.58 | 0.32 | 0.14% | 223.05 | 225.11 | 221.74 | 54,810,996 |
| Apr 23 2024 | 224.26 | 2.21 | 1.00% | 222.72 | 224.88 | 221.98 | 53,642,291 |
| Apr 22 2024 | 222.05 | 0.90 | 0.41% | 221.59 | 222.54 | 220.45 | 54,749,273 |
| Apr 19 2024 | 221.15 | 0.94 | 0.43% | 220.77 | 222.06 | 220.14 | 62,669,950 |
| Apr 18 2024 | 220.21 | 0.42 | 0.19% | 221.08 | 221.28 | 219.30 | 55,342,138 |
| Apr 17 2024 | 219.79 | -0.18 | -0.08% | 220.62 | 222.18 | 219.73 | 50,983,429 |
| Apr 16 2024 | 219.97 | -3.49 | -1.56% | 222.72 | 222.84 | 219.44 | 55,796,076 |
| Apr 15 2024 | 223.46 | -3.30 | -1.46% | 227.48 | 228.13 | 221.84 | 93,677,052 |
| Apr 12 2024 | 226.76 | -1.74 | -0.76% | 227.73 | 227.73 | 225.87 | 50,781,648 |
| Apr 11 2024 | 228.50 | -0.13 | -0.06% | 229.79 | 230.07 | 226.93 | 57,520,717 |
| Apr 10 2024 | 228.63 | -10.65 | -4.45% | 233.03 | 233.03 | 227.23 | 67,163,383 |
| Apr 09 2024 | 239.28 | 3.87 | 1.64% | 236.72 | 239.32 | 236.57 | 46,728,749 |
| Apr 08 2024 | 235.41 | 0.74 | 0.32% | 235.02 | 235.67 | 233.82 | 41,896,946 |
| Apr 05 2024 | 234.67 | 1.19 | 0.51% | 233.08 | 235.44 | 232.62 | 55,467,578 |
| Apr 04 2024 | 233.48 | -1.53 | -0.65% | 236.68 | 238.00 | 232.77 | 50,455,489 |
| Apr 03 2024 | 235.01 | -0.31 | -0.13% | 235.01 | 235.62 | 233.95 | 47,473,606 |
| Apr 02 2024 | 235.32 | -2.18 | -0.92% | 235.47 | 236.18 | 234.49 | 55,961,493 |
| Apr 01 2024 | 237.50 | -3.88 | -1.61% | 241.68 | 241.68 | 237.12 | 49,870,210 |
| Mar 28 2024 | 241.38 | 1.03 | 0.43% | 241.17 | 241.80 | 240.30 | 68,943,204 |
| Mar 27 2024 | 240.35 | 6.27 | 2.68% | 235.84 | 240.44 | 235.84 | 83,740,019 |
| Mar 26 2024 | 234.08 | -0.37 | -0.16% | 234.72 | 235.61 | 234.03 | 47,896,889 |
| Mar 25 2024 | 234.45 | -0.49 | -0.21% | 234.78 | 235.92 | 234.23 | 45,821,634 |
| Mar 22 2024 | 234.94 | -2.18 | -0.92% | 237.39 | 237.41 | 234.58 | 53,102,126 |
| Mar 21 2024 | 237.12 | -0.13 | -0.05% | 238.21 | 238.55 | 235.93 | 57,005,987 |
| Mar 20 2024 | 237.25 | -0.45 | -0.19% | 234.76 | 237.72 | 233.83 | 56,083,084 |
| Mar 19 2024 | 237.70 | 0.32 | 0.13% | 237.31 | 237.86 | 235.87 | 50,749,977 |
| Mar 18 2024 | 237.38 | 0.20 | 0.08% | 237.35 | 238.52 | 237.04 | 55,331,661 |
| Mar 15 2024 | 237.18 | -1.69 | -0.71% | 236.66 | 238.90 | 236.51 | 210,910,665 |
| Mar 14 2024 | 238.87 | -4.30 | -1.77% | 241.54 | 241.75 | 236.41 | 67,676,194 |
| Mar 13 2024 | 243.17 | -2.51 | -1.02% | 245.20 | 246.17 | 242.56 | 52,573,135 |
| Mar 12 2024 | 245.68 | -1.12 | -0.45% | 245.63 | 246.83 | 243.50 | 49,514,162 |
| Mar 11 2024 | 246.80 | -1.21 | -0.49% | 247.09 | 248.78 | 245.17 | 56,903,815 |
| Mar 08 2024 | 248.01 | 2.23 | 0.91% | 247.24 | 248.87 | 247.20 | 59,993,038 |
| Mar 07 2024 | 245.78 | 0.39 | 0.16% | 246.71 | 246.97 | 244.19 | 55,714,683 |
| Mar 06 2024 | 245.39 | 1.73 | 0.71% | 245.44 | 245.80 | 244.01 | 60,965,186 |
| Mar 05 2024 | 243.66 | -3.60 | -1.46% | 246.57 | 248.44 | 242.69 | 65,546,440 |
| Mar 04 2024 | 247.26 | 3.25 | 1.33% | 243.01 | 247.53 | 242.10 | 76,173,042 |
| Mar 01 2024 | 244.01 | 2.74 | 1.14% | 240.99 | 244.18 | 238.83 | 93,043,743 |
| Feb 29 2024 | 241.27 | 3.14 | 1.32% | 239.97 | 242.59 | 239.94 | 246,329,173 |
| Feb 28 2024 | 238.13 | 4.07 | 1.74% | 232.85 | 238.83 | 232.85 | 82,463,766 |
| Feb 27 2024 | 234.06 | -0.58 | -0.25% | 235.66 | 236.63 | 232.83 | 82,726,065 |
| Feb 26 2024 | 234.64 | -3.08 | -1.30% | 236.97 | 238.66 | 234.62 | 65,176,387 |
| Feb 23 2024 | 237.72 | 0.53 | 0.22% | 237.61 | 238.95 | 236.73 | 54,835,818 |
| Feb 22 2024 | 237.19 | 1.46 | 0.62% | 236.84 | 237.68 | 235.93 | 72,431,042 |
| Feb 21 2024 | 235.73 | 1.27 | 0.54% | 235.22 | 236.01 | 233.94 | 92,597,372 |
| Feb 20 2024 | 234.46 | 0.14 | 0.06% | 233.50 | 235.51 | 232.44 | 79,936,975 |
| Feb 16 2024 | 234.32 | -4.17 | -1.75% | 234.96 | 235.62 | 233.65 | 96,203,999 |
| Feb 15 2024 | 238.49 | 4.48 | 1.91% | 235.90 | 238.83 | 235.62 | 65,449,797 |
| Feb 14 2024 | 234.01 | 2.42 | 1.04% | 232.22 | 235.18 | 231.97 | 70,008,307 |
| Feb 13 2024 | 231.59 | -4.45 | -1.89% | 230.89 | 231.71 | 228.82 | 79,561,494 |
| Feb 12 2024 | 236.04 | -1.40 | -0.59% | 237.77 | 238.58 | 235.57 | 62,603,815 |
| Feb 09 2024 | 237.44 | 0.64 | 0.27% | 236.67 | 237.44 | 234.69 | 72,003,846 |
| Feb 08 2024 | 236.80 | 1.53 | 0.65% | 234.63 | 237.22 | 234.55 | 59,011,232 |
| Feb 07 2024 | 235.27 | 0.59 | 0.25% | 235.45 | 236.57 | 233.72 | 60,639,643 |
| Feb 06 2024 | 234.68 | 2.18 | 0.94% | 232.58 | 235.44 | 232.11 | 61,082,618 |
| Feb 05 2024 | 232.50 | -4.44 | -1.87% | 234.32 | 234.32 | 231.91 | 62,433,488 |
