Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJUSTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,039.41 | -3.86 | -0.37% | 1,050.09 | 1,057.93 | 1,034.04 | 47,831,224 |
| Apr 17 2024 | 1,043.27 | -14.17 | -1.34% | 1,064.02 | 1,069.75 | 1,035.67 | 39,668,812 |
| Apr 16 2024 | 1,057.44 | 3.60 | 0.34% | 1,051.57 | 1,064.91 | 1,049.09 | 32,376,172 |
| Apr 15 2024 | 1,053.84 | -21.63 | -2.01% | 1,090.99 | 1,098.01 | 1,050.74 | 36,287,985 |
| Apr 12 2024 | 1,075.47 | -25.66 | -2.33% | 1,088.59 | 1,088.93 | 1,068.71 | 31,890,081 |
| Apr 11 2024 | 1,101.13 | 23.97 | 2.23% | 1,076.98 | 1,105.30 | 1,076.98 | 38,927,302 |
| Apr 10 2024 | 1,077.16 | -9.28 | -0.85% | 1,075.73 | 1,084.14 | 1,067.98 | 33,330,526 |
| Apr 09 2024 | 1,086.44 | 3.20 | 0.30% | 1,086.16 | 1,089.35 | 1,067.24 | 37,010,536 |
| Apr 08 2024 | 1,083.24 | -13.94 | -1.27% | 1,100.67 | 1,100.67 | 1,075.58 | 40,181,821 |
| Apr 05 2024 | 1,097.18 | 25.23 | 2.35% | 1,077.63 | 1,105.45 | 1,075.15 | 44,174,766 |
| Apr 04 2024 | 1,071.95 | -23.55 | -2.15% | 1,103.98 | 1,107.31 | 1,071.25 | 45,255,625 |
| Apr 03 2024 | 1,095.50 | 3.84 | 0.35% | 1,092.66 | 1,110.11 | 1,092.11 | 42,930,576 |
| Apr 02 2024 | 1,091.66 | -2.73 | -0.25% | 1,084.99 | 1,095.13 | 1,074.27 | 40,755,157 |
| Apr 01 2024 | 1,094.39 | -12.77 | -1.15% | 1,110.96 | 1,113.19 | 1,089.59 | 40,763,860 |
| Mar 28 2024 | 1,107.16 | -13.14 | -1.17% | 1,121.25 | 1,122.42 | 1,106.18 | 33,638,808 |
| Mar 27 2024 | 1,120.30 | 2.66 | 0.24% | 1,128.06 | 1,128.06 | 1,110.27 | 42,643,958 |
| Mar 26 2024 | 1,117.64 | -6.22 | -0.55% | 1,129.96 | 1,133.75 | 1,116.82 | 33,244,800 |
| Mar 25 2024 | 1,123.86 | -4.75 | -0.42% | 1,126.19 | 1,130.95 | 1,120.74 | 29,794,808 |
| Mar 22 2024 | 1,128.61 | -3.23 | -0.29% | 1,127.05 | 1,132.29 | 1,120.69 | 30,604,677 |
| Mar 21 2024 | 1,131.84 | 21.09 | 1.90% | 1,122.02 | 1,139.45 | 1,117.74 | 53,359,840 |
| Mar 20 2024 | 1,110.75 | 22.21 | 2.04% | 1,090.82 | 1,115.57 | 1,087.72 | 38,431,586 |
| Mar 19 2024 | 1,088.54 | 15.02 | 1.40% | 1,070.68 | 1,089.09 | 1,065.58 | 36,234,412 |
| Mar 18 2024 | 1,073.52 | 3.17 | 0.30% | 1,082.67 | 1,082.67 | 1,059.27 | 48,692,299 |
| Mar 15 2024 | 1,070.35 | -27.40 | -2.50% | 1,091.70 | 1,092.65 | 1,068.45 | 54,526,455 |
| Mar 14 2024 | 1,097.75 | -1.13 | -0.10% | 1,106.05 | 1,106.05 | 1,091.63 | 35,024,649 |
| Mar 13 2024 | 1,098.88 | -2.53 | -0.23% | 1,093.29 | 1,110.57 | 1,091.48 | 37,079,788 |
| Mar 12 2024 | 1,101.41 | 9.32 | 0.85% | 1,097.88 | 1,105.92 | 1,095.91 | 34,124,742 |
| Mar 11 2024 | 1,092.09 | -7.89 | -0.72% | 1,097.42 | 1,099.89 | 1,085.86 | 34,505,749 |
| Mar 08 2024 | 1,099.98 | -0.88 | -0.08% | 1,106.60 | 1,124.16 | 1,092.97 | 45,443,371 |
| Mar 07 2024 | 1,100.86 | 10.21 | 0.94% | 1,097.48 | 1,105.15 | 1,088.72 | 39,809,777 |
| Mar 06 2024 | 1,090.65 | 3.46 | 0.32% | 1,096.31 | 1,104.15 | 1,088.22 | 52,990,460 |
| Mar 05 2024 | 1,087.19 | -15.29 | -1.39% | 1,094.86 | 1,096.46 | 1,076.45 | 49,170,081 |
| Mar 04 2024 | 1,102.48 | -4.37 | -0.39% | 1,110.29 | 1,114.99 | 1,100.94 | 51,201,092 |
| Mar 01 2024 | 1,106.85 | 15.45 | 1.42% | 1,092.75 | 1,108.89 | 1,089.84 | 43,629,717 |
| Feb 29 2024 | 1,091.40 | 13.51 | 1.25% | 1,083.20 | 1,093.92 | 1,081.82 | 49,138,364 |
| Feb 28 2024 | 1,077.89 | -3.69 | -0.34% | 1,080.31 | 1,083.70 | 1,074.30 | 38,378,620 |
| Feb 27 2024 | 1,081.58 | 4.87 | 0.45% | 1,080.52 | 1,090.22 | 1,074.40 | 48,166,987 |
| Feb 26 2024 | 1,076.71 | -4.57 | -0.42% | 1,083.35 | 1,083.57 | 1,073.91 | 42,491,554 |
| Feb 23 2024 | 1,081.28 | -41.99 | -3.74% | 1,100.96 | 1,103.06 | 1,078.18 | 60,272,915 |
| Feb 22 2024 | 1,123.27 | 33.54 | 3.08% | 1,117.34 | 1,126.11 | 1,109.48 | 53,762,919 |
| Feb 21 2024 | 1,089.73 | 2.97 | 0.27% | 1,082.82 | 1,094.24 | 1,081.94 | 47,506,984 |
| Feb 20 2024 | 1,086.76 | -18.82 | -1.70% | 1,098.84 | 1,102.90 | 1,079.30 | 66,171,827 |
| Feb 16 2024 | 1,105.58 | -30.14 | -2.65% | 1,129.50 | 1,129.50 | 1,102.98 | 76,738,789 |
| Feb 15 2024 | 1,135.72 | 30.78 | 2.79% | 1,107.63 | 1,139.30 | 1,105.07 | 153,637,310 |
| Feb 14 2024 | 1,104.94 | 59.06 | 5.65% | 1,073.47 | 1,105.29 | 1,070.44 | 208,572,956 |
| Feb 13 2024 | 1,045.88 | -11.08 | -1.05% | 1,037.28 | 1,055.27 | 1,029.34 | 80,737,471 |
| Feb 12 2024 | 1,056.96 | 1.00 | 0.09% | 1,058.05 | 1,070.86 | 1,054.35 | 57,857,599 |
| Feb 09 2024 | 1,055.96 | -25.67 | -2.37% | 1,049.92 | 1,058.17 | 1,040.45 | 62,383,674 |
| Feb 08 2024 | 1,081.63 | 23.07 | 2.18% | 1,073.58 | 1,082.77 | 1,068.29 | 48,259,169 |
| Feb 07 2024 | 1,058.56 | 10.81 | 1.03% | 1,049.92 | 1,067.82 | 1,032.41 | 71,895,065 |
| Feb 06 2024 | 1,047.75 | 12.38 | 1.20% | 1,038.19 | 1,050.44 | 1,030.48 | 69,724,266 |
| Feb 05 2024 | 1,035.37 | 8.93 | 0.87% | 1,024.95 | 1,038.52 | 1,017.34 | 49,123,478 |
| Feb 02 2024 | 1,026.44 | 7.60 | 0.75% | 1,015.44 | 1,031.59 | 1,006.10 | 39,796,802 |
| Feb 01 2024 | 1,018.84 | 18.34 | 1.83% | 1,016.06 | 1,019.18 | 1,001.52 | 30,882,836 |
| Jan 31 2024 | 1,000.50 | -22.68 | -2.22% | 1,014.06 | 1,018.54 | 999.21 | 38,127,248 |
| Jan 30 2024 | 1,023.18 | -6.29 | -0.61% | 1,026.28 | 1,030.63 | 1,017.14 | 35,957,945 |
| Jan 29 2024 | 1,029.47 | 17.05 | 1.68% | 1,014.12 | 1,030.35 | 1,012.91 | 36,264,590 |
| Jan 26 2024 | 1,012.42 | 7.95 | 0.79% | 1,001.90 | 1,016.72 | 1,000.64 | 38,722,902 |
| Jan 25 2024 | 1,004.47 | 17.25 | 1.75% | 995.63 | 1,006.84 | 988.17 | 41,898,430 |
| Jan 24 2024 | 987.22 | -4.41 | -0.44% | 994.08 | 995.83 | 984.12 | 34,352,880 |
| Jan 23 2024 | 991.63 | -1.86 | -0.19% | 996.63 | 1,000.21 | 986.50 | 33,193,972 |
| Jan 22 2024 | 993.49 | -12.07 | -1.20% | 1,011.33 | 1,017.27 | 988.28 | 39,215,851 |
