Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 637.66 | -38.70 | -5.72% | 670.18 | 670.18 | 637.11 | 43,933,317 |
| Apr 22 2024 | 676.36 | 1.17 | 0.17% | 674.44 | 682.32 | 666.67 | 12,525,976 |
| Apr 19 2024 | 675.19 | 0.83 | 0.12% | 674.34 | 678.90 | 668.22 | 14,079,923 |
| Apr 18 2024 | 674.36 | -8.12 | -1.19% | 683.46 | 686.95 | 669.93 | 14,797,442 |
| Apr 17 2024 | 682.48 | -0.66 | -0.10% | 683.07 | 695.65 | 681.25 | 18,025,726 |
| Apr 16 2024 | 683.14 | -6.42 | -0.93% | 686.71 | 686.71 | 674.55 | 11,637,475 |
| Apr 15 2024 | 689.56 | -2.07 | -0.30% | 693.81 | 702.46 | 686.59 | 9,433,839 |
| Apr 12 2024 | 691.63 | -12.98 | -1.84% | 704.67 | 707.20 | 688.16 | 13,850,500 |
| Apr 11 2024 | 704.61 | -3.54 | -0.50% | 707.87 | 710.52 | 701.49 | 11,016,087 |
| Apr 10 2024 | 708.15 | -4.44 | -0.62% | 708.98 | 708.98 | 700.19 | 14,900,794 |
| Apr 09 2024 | 712.59 | -2.27 | -0.32% | 713.90 | 721.32 | 702.61 | 17,471,460 |
| Apr 08 2024 | 714.86 | -1.07 | -0.15% | 716.40 | 720.75 | 712.50 | 8,135,876 |
| Apr 05 2024 | 715.93 | 4.58 | 0.64% | 710.97 | 717.99 | 708.30 | 8,755,614 |
| Apr 04 2024 | 711.35 | -5.97 | -0.83% | 718.72 | 723.37 | 709.05 | 9,811,300 |
| Apr 03 2024 | 717.32 | 6.14 | 0.86% | 711.26 | 723.21 | 710.26 | 12,300,927 |
| Apr 02 2024 | 711.18 | -5.50 | -0.77% | 714.96 | 715.56 | 703.78 | 14,350,850 |
| Apr 01 2024 | 716.68 | 4.96 | 0.70% | 712.51 | 721.68 | 710.59 | 13,050,548 |
| Mar 28 2024 | 711.72 | 1.07 | 0.15% | 710.60 | 713.38 | 707.89 | 12,419,183 |
| Mar 27 2024 | 710.65 | 13.42 | 1.92% | 699.68 | 710.79 | 699.68 | 13,662,466 |
| Mar 26 2024 | 697.23 | -1.29 | -0.18% | 699.47 | 703.69 | 696.37 | 10,707,926 |
| Mar 25 2024 | 698.52 | 3.74 | 0.54% | 696.25 | 710.62 | 696.25 | 15,744,017 |
| Mar 22 2024 | 694.78 | -5.02 | -0.72% | 699.23 | 704.20 | 694.34 | 9,398,960 |
| Mar 21 2024 | 699.80 | 10.27 | 1.49% | 692.22 | 701.81 | 687.68 | 13,667,455 |
| Mar 20 2024 | 689.53 | 7.83 | 1.15% | 681.98 | 693.11 | 680.62 | 12,308,236 |
| Mar 19 2024 | 681.70 | 8.43 | 1.25% | 673.06 | 682.89 | 673.06 | 20,899,375 |
| Mar 18 2024 | 673.27 | 4.76 | 0.71% | 668.77 | 678.29 | 668.77 | 14,574,672 |
| Mar 15 2024 | 668.51 | 16.86 | 2.59% | 650.10 | 670.47 | 648.59 | 33,273,064 |
| Mar 14 2024 | 651.65 | -11.82 | -1.78% | 662.17 | 662.17 | 643.00 | 48,584,749 |
| Mar 13 2024 | 663.47 | -3.05 | -0.46% | 666.74 | 672.64 | 660.35 | 53,179,014 |
| Mar 12 2024 | 666.52 | -0.73 | -0.11% | 668.50 | 671.05 | 660.28 | 10,091,950 |
| Mar 11 2024 | 667.25 | -6.57 | -0.98% | 672.40 | 672.40 | 657.34 | 11,103,944 |
| Mar 08 2024 | 673.82 | -2.16 | -0.32% | 676.34 | 685.88 | 672.30 | 12,909,616 |
| Mar 07 2024 | 675.98 | 8.54 | 1.28% | 667.97 | 680.97 | 667.97 | 14,977,359 |
| Mar 06 2024 | 667.44 | 0.18 | 0.03% | 670.30 | 677.30 | 666.33 | 15,166,101 |
| Mar 05 2024 | 667.26 | -5.95 | -0.88% | 670.65 | 674.03 | 662.14 | 17,434,372 |
| Mar 04 2024 | 673.21 | -9.90 | -1.45% | 683.21 | 688.80 | 670.37 | 16,319,766 |
| Mar 01 2024 | 683.11 | -2.19 | -0.32% | 686.32 | 694.06 | 679.07 | 13,421,080 |
| Feb 29 2024 | 685.30 | 2.47 | 0.36% | 683.33 | 687.34 | 679.86 | 16,631,469 |
| Feb 28 2024 | 682.83 | -3.67 | -0.53% | 681.83 | 686.20 | 677.03 | 15,289,962 |
| Feb 27 2024 | 686.50 | 3.96 | 0.58% | 683.31 | 688.93 | 682.35 | 9,776,739 |
| Feb 26 2024 | 682.54 | 7.31 | 1.08% | 674.56 | 685.57 | 673.06 | 11,284,833 |
| Feb 23 2024 | 675.23 | 10.84 | 1.63% | 665.24 | 676.77 | 664.31 | 9,531,549 |
| Feb 22 2024 | 664.39 | 9.07 | 1.38% | 655.29 | 666.32 | 655.29 | 13,415,034 |
| Feb 21 2024 | 655.32 | -0.84 | -0.13% | 655.87 | 657.27 | 651.49 | 8,086,123 |
| Feb 20 2024 | 656.16 | -7.42 | -1.12% | 656.76 | 661.29 | 652.60 | 15,548,904 |
| Feb 16 2024 | 663.58 | -4.03 | -0.60% | 667.73 | 674.71 | 662.59 | 13,714,352 |
| Feb 15 2024 | 667.61 | 27.76 | 4.34% | 639.10 | 668.51 | 638.69 | 17,947,086 |
| Feb 14 2024 | 639.85 | 7.39 | 1.17% | 634.15 | 644.37 | 633.83 | 14,207,917 |
| Feb 13 2024 | 632.46 | -20.72 | -3.17% | 653.18 | 653.18 | 628.19 | 19,521,770 |
| Feb 12 2024 | 653.18 | -3.78 | -0.58% | 656.97 | 660.52 | 652.74 | 13,659,447 |
| Feb 09 2024 | 656.96 | 3.07 | 0.47% | 653.72 | 657.25 | 652.91 | 16,952,896 |
| Feb 08 2024 | 653.89 | -0.43 | -0.07% | 654.10 | 656.24 | 648.85 | 16,861,311 |
| Feb 07 2024 | 654.32 | 15.89 | 2.49% | 638.38 | 656.86 | 638.38 | 16,553,042 |
| Feb 06 2024 | 638.43 | -1.52 | -0.24% | 639.48 | 642.53 | 636.96 | 14,434,012 |
| Feb 05 2024 | 639.95 | -3.29 | -0.51% | 641.09 | 642.16 | 634.09 | 19,331,498 |
| Feb 02 2024 | 643.24 | -4.47 | -0.69% | 646.96 | 648.30 | 641.14 | 17,992,757 |
| Feb 01 2024 | 647.71 | -1.15 | -0.18% | 650.64 | 657.03 | 645.09 | 42,928,523 |
| Jan 31 2024 | 648.86 | -8.68 | -1.32% | 657.72 | 661.67 | 648.70 | 31,437,085 |
| Jan 30 2024 | 657.54 | 29.52 | 4.70% | 625.03 | 660.72 | 625.03 | 28,047,184 |
| Jan 29 2024 | 628.02 | 6.03 | 0.97% | 622.26 | 628.89 | 615.23 | 17,155,514 |
| Jan 26 2024 | 621.99 | 0.87 | 0.14% | 621.04 | 629.32 | 619.85 | 11,167,218 |
| Jan 25 2024 | 621.12 | 2.75 | 0.44% | 621.98 | 625.82 | 617.38 | 15,170,800 |
