Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 338.78 | 0.27 | 0.08% | 338.83 | 340.15 | 336.79 | 23,107,359 |
| Apr 16 2024 | 338.51 | -1.95 | -0.57% | 341.10 | 341.10 | 336.92 | 17,782,713 |
| Apr 15 2024 | 340.46 | 2.05 | 0.61% | 341.94 | 343.04 | 338.79 | 20,737,654 |
| Apr 12 2024 | 338.41 | -2.95 | -0.86% | 340.65 | 341.81 | 338.01 | 25,304,002 |
| Apr 11 2024 | 341.36 | -1.82 | -0.53% | 342.75 | 342.83 | 340.36 | 17,322,377 |
| Apr 10 2024 | 343.18 | -2.26 | -0.65% | 344.15 | 344.15 | 339.83 | 22,326,548 |
| Apr 09 2024 | 345.44 | -4.98 | -1.42% | 350.73 | 350.73 | 343.53 | 20,574,933 |
| Apr 08 2024 | 350.42 | -2.36 | -0.67% | 352.78 | 353.08 | 350.23 | 18,417,009 |
| Apr 05 2024 | 352.78 | -2.23 | -0.63% | 354.27 | 354.77 | 349.56 | 17,494,104 |
| Apr 04 2024 | 355.01 | -3.38 | -0.94% | 359.38 | 361.95 | 355.01 | 19,764,353 |
| Apr 03 2024 | 358.39 | 2.54 | 0.71% | 356.07 | 358.74 | 355.77 | 21,414,557 |
| Apr 02 2024 | 355.85 | 1.06 | 0.30% | 354.25 | 356.53 | 353.78 | 21,007,734 |
| Apr 01 2024 | 354.79 | 1.43 | 0.40% | 353.21 | 355.03 | 350.57 | 17,410,924 |
| Mar 28 2024 | 353.36 | 3.23 | 0.92% | 351.47 | 354.56 | 351.24 | 22,965,350 |
| Mar 27 2024 | 350.13 | 4.56 | 1.32% | 347.97 | 351.52 | 347.71 | 23,034,763 |
| Mar 26 2024 | 345.57 | -0.12 | -0.03% | 345.13 | 346.43 | 343.98 | 21,047,149 |
| Mar 25 2024 | 345.69 | 3.20 | 0.93% | 343.49 | 345.75 | 343.23 | 18,448,675 |
| Mar 22 2024 | 342.49 | -1.20 | -0.35% | 345.54 | 345.54 | 340.27 | 21,287,152 |
| Mar 21 2024 | 343.69 | 2.23 | 0.65% | 341.99 | 344.05 | 340.84 | 25,142,041 |
| Mar 20 2024 | 341.46 | 1.14 | 0.33% | 340.06 | 342.14 | 339.17 | 17,200,882 |
| Mar 19 2024 | 340.32 | -0.06 | -0.02% | 340.45 | 341.08 | 339.75 | 16,408,507 |
| Mar 18 2024 | 340.38 | 2.04 | 0.60% | 338.44 | 340.42 | 335.78 | 20,879,725 |
| Mar 15 2024 | 338.34 | -2.34 | -0.69% | 340.50 | 342.49 | 336.53 | 64,481,450 |
| Mar 14 2024 | 340.68 | -3.66 | -1.06% | 341.52 | 342.49 | 338.18 | 21,353,215 |
| Mar 13 2024 | 344.34 | 1.03 | 0.30% | 344.38 | 346.23 | 342.81 | 18,174,381 |
| Mar 12 2024 | 343.31 | -0.75 | -0.22% | 343.19 | 344.28 | 342.12 | 16,217,669 |
| Mar 11 2024 | 344.06 | 4.09 | 1.20% | 340.38 | 344.63 | 340.38 | 16,431,390 |
| Mar 08 2024 | 339.97 | -0.39 | -0.11% | 340.80 | 342.81 | 339.26 | 19,643,918 |
| Mar 07 2024 | 340.36 | -4.39 | -1.27% | 346.66 | 347.60 | 339.55 | 22,884,088 |
| Mar 06 2024 | 344.75 | -1.36 | -0.39% | 346.06 | 347.16 | 343.82 | 22,090,999 |
| Mar 05 2024 | 346.11 | 2.01 | 0.58% | 344.50 | 349.92 | 342.33 | 22,257,859 |
| Mar 04 2024 | 344.10 | 0.61 | 0.18% | 342.89 | 344.19 | 339.03 | 18,878,176 |
| Mar 01 2024 | 343.49 | 1.08 | 0.32% | 341.82 | 343.94 | 340.33 | 15,381,587 |
| Feb 29 2024 | 342.41 | -0.81 | -0.24% | 343.71 | 343.92 | 341.00 | 25,589,590 |
| Feb 28 2024 | 343.22 | 0.41 | 0.12% | 342.85 | 343.88 | 341.58 | 15,729,767 |
| Feb 27 2024 | 342.81 | 1.86 | 0.55% | 340.86 | 343.09 | 339.00 | 20,388,002 |
| Feb 26 2024 | 340.95 | -5.85 | -1.69% | 345.60 | 346.00 | 339.48 | 28,695,789 |
| Feb 23 2024 | 346.80 | 0.15 | 0.04% | 346.08 | 350.32 | 345.29 | 19,069,421 |
| Feb 22 2024 | 346.65 | -2.47 | -0.71% | 346.78 | 348.01 | 343.30 | 26,411,770 |
| Feb 21 2024 | 349.12 | 4.82 | 1.40% | 344.91 | 349.20 | 344.14 | 19,769,401 |
| Feb 20 2024 | 344.30 | 1.20 | 0.35% | 343.61 | 347.41 | 343.01 | 15,554,531 |
| Feb 16 2024 | 343.10 | -1.38 | -0.40% | 342.73 | 344.57 | 338.60 | 16,514,100 |
| Feb 15 2024 | 344.48 | 2.63 | 0.77% | 342.45 | 344.66 | 342.14 | 13,856,043 |
| Feb 14 2024 | 341.85 | 0.07 | 0.02% | 341.95 | 344.29 | 340.49 | 16,121,211 |
| Feb 13 2024 | 341.78 | -0.02 | -0.01% | 342.23 | 344.32 | 338.38 | 19,177,365 |
| Feb 12 2024 | 341.80 | 1.87 | 0.55% | 339.97 | 342.23 | 338.76 | 18,200,479 |
| Feb 09 2024 | 339.93 | -0.21 | -0.06% | 339.98 | 341.12 | 336.44 | 22,795,119 |
| Feb 08 2024 | 340.14 | -3.51 | -1.02% | 342.62 | 343.03 | 336.66 | 23,472,764 |
| Feb 07 2024 | 343.65 | -3.35 | -0.97% | 347.47 | 347.81 | 343.21 | 25,476,127 |
| Feb 06 2024 | 347.00 | -2.31 | -0.66% | 349.34 | 350.22 | 345.88 | 21,622,490 |
| Feb 05 2024 | 349.31 | -4.13 | -1.17% | 351.44 | 352.01 | 348.30 | 24,712,239 |
| Feb 02 2024 | 353.44 | -2.57 | -0.72% | 353.96 | 355.87 | 351.64 | 25,686,525 |
| Feb 01 2024 | 356.01 | 1.69 | 0.48% | 356.14 | 356.86 | 351.62 | 24,652,515 |
| Jan 31 2024 | 354.32 | -1.02 | -0.29% | 354.46 | 359.25 | 352.38 | 28,758,584 |
| Jan 30 2024 | 355.34 | 1.45 | 0.41% | 353.24 | 356.42 | 352.40 | 26,300,948 |
| Jan 29 2024 | 353.89 | -1.36 | -0.38% | 353.94 | 354.46 | 349.88 | 30,259,641 |
| Jan 26 2024 | 355.25 | 0.35 | 0.10% | 353.03 | 357.74 | 352.62 | 29,221,060 |
| Jan 25 2024 | 354.90 | 6.17 | 1.77% | 350.23 | 354.90 | 349.40 | 31,984,784 |
| Jan 24 2024 | 348.73 | -6.65 | -1.87% | 355.31 | 355.87 | 348.38 | 33,598,259 |
| Jan 23 2024 | 355.38 | 14.74 | 4.33% | 351.25 | 355.44 | 347.40 | 55,755,350 |
| Jan 22 2024 | 340.64 | 0.89 | 0.26% | 340.59 | 341.74 | 339.40 | 30,539,591 |
| Jan 19 2024 | 339.75 | 2.42 | 0.72% | 337.55 | 340.68 | 335.86 | 24,719,517 |
