Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 473.34 | -2.99 | -0.63% | 476.40 | 479.34 | 472.18 | 75,478,327 |
| Jun 20 2024 | 476.33 | 5.19 | 1.10% | 470.04 | 476.49 | 470.04 | 33,269,364 |
| Jun 18 2024 | 471.14 | -2.87 | -0.61% | 472.81 | 479.57 | 469.21 | 28,691,986 |
| Jun 17 2024 | 474.01 | 10.71 | 2.31% | 462.85 | 475.50 | 460.04 | 26,931,399 |
| Jun 14 2024 | 463.30 | -2.72 | -0.58% | 464.80 | 465.76 | 458.84 | 21,935,964 |
| Jun 13 2024 | 466.02 | 1.85 | 0.40% | 464.64 | 469.16 | 463.26 | 22,971,425 |
| Jun 12 2024 | 464.17 | -8.15 | -1.73% | 473.76 | 478.06 | 463.67 | 26,812,846 |
| Jun 11 2024 | 472.32 | 2.90 | 0.62% | 468.39 | 472.93 | 462.79 | 29,353,317 |
| Jun 10 2024 | 469.42 | -2.31 | -0.49% | 469.85 | 472.22 | 465.77 | 24,018,035 |
| Jun 07 2024 | 471.73 | -9.58 | -1.99% | 479.78 | 480.39 | 471.45 | 23,172,301 |
| Jun 06 2024 | 481.31 | -3.65 | -0.75% | 484.79 | 487.56 | 480.09 | 34,371,135 |
| Jun 05 2024 | 484.96 | -4.19 | -0.86% | 488.91 | 488.91 | 481.69 | 26,447,149 |
| Jun 04 2024 | 489.15 | -4.75 | -0.96% | 494.53 | 494.53 | 487.36 | 23,376,073 |
| Jun 03 2024 | 493.90 | 3.41 | 0.70% | 491.57 | 499.61 | 489.76 | 22,562,656 |
| May 31 2024 | 490.49 | 8.38 | 1.74% | 483.51 | 491.07 | 480.57 | 39,735,199 |
| May 30 2024 | 482.11 | 0.65 | 0.14% | 481.44 | 483.93 | 480.47 | 23,694,294 |
| May 29 2024 | 481.46 | -15.27 | -3.07% | 490.81 | 492.36 | 481.37 | 21,490,609 |
| May 28 2024 | 496.73 | -0.18 | -0.04% | 495.68 | 496.92 | 492.43 | 25,979,239 |
| May 24 2024 | 496.91 | 1.40 | 0.28% | 495.89 | 501.03 | 494.56 | 31,830,468 |
| May 23 2024 | 495.51 | -1.73 | -0.35% | 497.24 | 506.26 | 494.41 | 31,165,149 |
| May 22 2024 | 497.24 | -5.28 | -1.05% | 501.01 | 503.44 | 496.11 | 23,870,766 |
| May 21 2024 | 502.52 | 4.92 | 0.99% | 497.60 | 503.59 | 495.82 | 34,064,660 |
| May 20 2024 | 497.60 | -13.91 | -2.72% | 511.06 | 511.06 | 497.46 | 33,283,662 |
| May 17 2024 | 511.51 | -8.55 | -1.64% | 521.60 | 521.60 | 511.22 | 37,710,606 |
| May 16 2024 | 520.06 | 2.17 | 0.42% | 518.03 | 527.07 | 517.17 | 78,343,847 |
| May 15 2024 | 517.89 | 4.09 | 0.80% | 512.83 | 520.48 | 512.34 | 103,712,351 |
| May 14 2024 | 513.80 | 1.42 | 0.28% | 514.60 | 519.33 | 511.21 | 30,332,886 |
| May 13 2024 | 512.38 | 1.22 | 0.24% | 511.59 | 516.95 | 507.76 | 27,179,966 |
| May 10 2024 | 511.16 | -1.78 | -0.35% | 513.36 | 514.19 | 509.56 | 20,176,949 |
| May 09 2024 | 512.94 | 8.13 | 1.61% | 505.24 | 513.79 | 503.70 | 19,627,323 |
| May 08 2024 | 504.81 | 2.85 | 0.57% | 501.67 | 506.35 | 497.82 | 32,716,470 |
| May 07 2024 | 501.96 | 8.85 | 1.79% | 497.09 | 504.25 | 492.24 | 44,497,489 |
| May 06 2024 | 493.11 | -4.22 | -0.85% | 497.60 | 500.30 | 490.51 | 34,768,818 |
| May 03 2024 | 497.33 | -2.19 | -0.44% | 499.93 | 504.96 | 494.76 | 23,401,426 |
| May 02 2024 | 499.52 | 15.74 | 3.25% | 491.48 | 500.97 | 489.86 | 31,443,513 |
| May 01 2024 | 483.78 | -30.45 | -5.92% | 514.04 | 514.04 | 476.48 | 29,451,758 |
| Apr 30 2024 | 514.23 | -6.30 | -1.21% | 519.53 | 520.97 | 512.82 | 34,352,119 |
| Apr 29 2024 | 520.53 | -1.40 | -0.27% | 523.45 | 526.29 | 517.45 | 21,597,319 |
| Apr 26 2024 | 521.93 | 3.29 | 0.63% | 519.74 | 522.85 | 515.66 | 21,571,670 |
| Apr 25 2024 | 518.64 | -5.79 | -1.10% | 521.14 | 525.51 | 515.77 | 22,121,884 |
| Apr 24 2024 | 524.43 | -5.06 | -0.96% | 529.04 | 529.15 | 521.33 | 31,780,595 |
| Apr 23 2024 | 529.49 | 6.54 | 1.25% | 523.46 | 532.50 | 522.91 | 29,436,004 |
| Apr 22 2024 | 522.95 | 6.52 | 1.26% | 517.31 | 523.60 | 511.90 | 27,579,299 |
| Apr 19 2024 | 516.43 | -4.19 | -0.80% | 519.74 | 519.74 | 514.63 | 20,644,934 |
| Apr 18 2024 | 520.62 | 15.02 | 2.97% | 505.21 | 523.09 | 505.21 | 23,148,126 |
| Apr 17 2024 | 505.60 | 3.16 | 0.63% | 502.44 | 510.97 | 502.44 | 18,413,757 |
| Apr 16 2024 | 502.44 | 0.93 | 0.19% | 500.96 | 503.85 | 497.38 | 28,455,408 |
| Apr 15 2024 | 501.51 | -2.19 | -0.43% | 505.58 | 511.43 | 498.73 | 20,563,222 |
| Apr 12 2024 | 503.70 | -16.35 | -3.14% | 519.78 | 519.78 | 502.41 | 17,862,354 |
| Apr 11 2024 | 520.05 | -8.12 | -1.54% | 528.60 | 528.60 | 516.10 | 30,614,584 |
| Apr 10 2024 | 528.17 | -8.23 | -1.53% | 535.85 | 535.85 | 524.96 | 18,354,863 |
| Apr 09 2024 | 536.40 | 9.93 | 1.89% | 526.47 | 536.64 | 526.47 | 16,819,462 |
| Apr 08 2024 | 526.47 | 1.21 | 0.23% | 525.26 | 531.88 | 524.95 | 14,854,051 |
| Apr 05 2024 | 525.26 | 0.58 | 0.11% | 524.97 | 529.42 | 523.17 | 19,179,710 |
| Apr 04 2024 | 524.68 | -5.17 | -0.98% | 530.11 | 540.09 | 524.56 | 22,869,012 |
| Apr 03 2024 | 529.85 | -24.42 | -4.41% | 549.78 | 549.78 | 528.84 | 29,313,199 |
| Apr 02 2024 | 554.27 | -6.25 | -1.12% | 557.82 | 563.16 | 550.83 | 23,520,862 |
| Apr 01 2024 | 560.52 | -7.35 | -1.29% | 567.72 | 568.94 | 556.76 | 16,640,914 |
| Mar 28 2024 | 567.87 | 14.02 | 2.53% | 564.78 | 569.80 | 559.27 | 23,692,809 |
| Mar 27 2024 | 553.85 | 14.21 | 2.63% | 542.73 | 553.87 | 542.42 | 19,873,959 |
| Mar 26 2024 | 539.64 | 2.69 | 0.50% | 538.93 | 543.46 | 538.81 | 19,630,521 |
| Mar 25 2024 | 536.95 | -7.93 | -1.46% | 544.86 | 547.00 | 535.85 | 17,140,292 |
