DJ US Computer Services (DJUSDV)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718917200 | 210.2 | 4.54 | 2.21 | 209.43 | 210.57 | 207.76 | 13493011 |
| 1718744400 | 205.66 | 1.02 | 0.50 | 205.06 | 205.88 | 203.81 | 12071418 |
| 1718658000 | 204.64 | 1.36 | 0.67 | 202.66 | 204.98 | 201.86 | 10541666 |
| 1718398800 | 203.28 | -0.4 | -0.20 | 202.81 | 203.46 | 201.44 | 10184231 |
| 1718312400 | 203.68 | -1.04 | -0.51 | 204.58 | 205.08 | 203.3 | 10691070 |
| 1718226000 | 204.72 | -0.23 | -0.11 | 207 | 207.82 | 204.03 | 15992622 |
| 1718139600 | 204.95 | -1.18 | -0.57 | 205.52 | 205.75 | 202.35 | 19432564 |
| 1718053200 | 206.13 | 1.26 | 0.62 | 204.41 | 206.26 | 204.05 | 20155196 |
| 1717794000 | 204.87 | 1.51 | 0.74 | 203.29 | 206.22 | 203.01 | 11097461 |
| 1717707600 | 203.36 | 0.69 | 0.34 | 202.75 | 203.81 | 202.09 | 11865833 |
| 1717621200 | 202.67 | 1.83 | 0.91 | 201.58 | 203.07 | 200.8 | 9462016 |
| 1717534800 | 200.84 | 0.31 | 0.15 | 199.93 | 201.44 | 199.24 | 9686604 |
| 1717448400 | 200.53 | -1.25 | -0.62 | 201.59 | 201.93 | 198.66 | 12022956 |
| 1717189200 | 201.78 | 2.11 | 1.06 | 200.01 | 201.88 | 198.29 | 15804688 |
| 1717102800 | 199.67 | -2.59 | -1.28 | 201.03 | 201.52 | 199.05 | 14472017 |
| 1717016400 | 202.26 | -2.76 | -1.35 | 203.18 | 203.7 | 201.8 | 12904051 |
| 1716930000 | 205.02 | -2.19 | -1.06 | 206.66 | 207.08 | 203.96 | 10811398 |
| 1716584400 | 207.21 | -0.79 | -0.38 | 208.64 | 209.14 | 206.95 | 9205309 |
| 1716498000 | 208 | -3.28 | -1.55 | 212.89 | 212.89 | 207.8 | 9996287 |
| 1716411600 | 211.28 | 0.37 | 0.18 | 211.3 | 212.65 | 210.51 | 11064991 |
| 1716325200 | 210.91 | 1.8 | 0.86 | 209.01 | 211.99 | 208.93 | 14625380 |
| 1716238800 | 209.11 | 1.5 | 0.72 | 207.64 | 209.22 | 207.13 | 12138292 |
| 1715979600 | 207.61 | -1.05 | -0.50 | 207.85 | 207.9 | 206.16 | 22773468 |
| 1715893200 | 208.66 | 1.41 | 0.68 | 207.35 | 209.2 | 207 | 15658582 |
| 1715806800 | 207.25 | 1.72 | 0.84 | 206.64 | 207.61 | 205.88 | 13482236 |
| 1715720400 | 205.53 | -0.7 | -0.34 | 206.83 | 207.09 | 204.74 | 8498594 |
| 1715634000 | 206.23 | 1.13 | 0.55 | 205.63 | 206.5 | 205.54 | 10260699 |
| 1715374800 | 205.1 | 1.12 | 0.55 | 204.76 | 205.83 | 204.43 | 12491319 |
| 1715288400 | 203.98 | -6.61 | -3.14 | 208.35 | 208.35 | 203.33 | 15695919 |
| 1715202000 | 210.59 | 1.12 | 0.53 | 209.68 | 210.92 | 209.06 | 11450348 |
| 1715115600 | 209.47 | 0.56 | 0.27 | 209.5 | 210.06 | 208.92 | 8991153 |
| 1715029200 | 208.91 | 3.22 | 1.57 | 206.69 | 208.93 | 206.68 | 9481464 |
| 1714770000 | 205.69 | 1.63 | 0.80 | 204.7 | 206.57 | 204.62 | 13864960 |
| 1714683600 | 204.06 | 0.53 | 0.26 | 204.59 | 205.12 | 201.82 | 16614481 |
| 1714597200 | 203.53 | -1.01 | -0.49 | 204.16 | 206.01 | 203.2 | 13085174 |
| 1714510800 | 204.54 | -4.06 | -1.95 | 207.59 | 207.9 | 204.09 | 14503984 |
| 1714424400 | 208.6 | 0.14 | 0.07 | 208.82 | 209.69 | 207.56 | 12893078 |
| 1714165200 | 208.46 | -1.2 | -0.57 | 208.71 | 209.28 | 207.56 | 14521094 |
| 1714078800 | 209.66 | -12.87 | -5.78 | 210.09 | 211.37 | 207.14 | 23756343 |
| 1713992400 | 222.53 | 1.27 | 0.57 | 221.99 | 222.84 | 220.15 | 14132708 |
| 1713906000 | 221.26 | 0.7 | 0.32 | 221.44 | 223.48 | 219.2 | 11772870 |
| 1713819600 | 220.56 | 0.84 | 0.38 | 220.77 | 222.17 | 219.14 | 8136087 |
| 1713560400 | 219.72 | -0.26 | -0.12 | 220.87 | 221.31 | 218.69 | 10960168 |
| 1713474000 | 219.98 | -1.5 | -0.68 | 220.65 | 222.01 | 218.98 | 10116222 |
| 1713387600 | 221.48 | -1.35 | -0.61 | 223.58 | 223.78 | 220.83 | 7948724 |
| 1713301200 | 222.83 | 1.13 | 0.51 | 224.78 | 224.98 | 222.37 | 9520744 |
| 1713214800 | 221.7 | -1.56 | -0.70 | 226.39 | 227.98 | 221.29 | 9659817 |
| 1712955600 | 223.26 | -4.6 | -2.02 | 225.81 | 226.24 | 222.69 | 9128359 |
| 1712869200 | 227.86 | 0.87 | 0.38 | 227.04 | 229 | 226.31 | 9742947 |
| 1712782800 | 226.99 | -4.21 | -1.82 | 229.05 | 229.34 | 226.48 | 9092535 |
| 1712696400 | 231.2 | 0.2 | 0.09 | 231.69 | 232.4 | 228.57 | 9754444 |
| 1712610000 | 231 | 0.88 | 0.38 | 230.11 | 231.37 | 229.97 | 9396502 |
| 1712350800 | 230.12 | 0.95 | 0.41 | 229.76 | 231.2 | 229.21 | 9416814 |
| 1712264400 | 229.17 | -3.06 | -1.32 | 233.56 | 234.86 | 228.66 | 8908131 |
| 1712178000 | 232.23 | 1.54 | 0.67 | 230.21 | 232.88 | 230.21 | 9408240 |
| 1712091600 | 230.69 | -1.38 | -0.59 | 231.25 | 231.81 | 229.49 | 10975637 |
| 1712005200 | 232.07 | -1.7 | -0.73 | 233.02 | 233.07 | 231.08 | 10175905 |
| 1711659600 | 233.77 | -0.23 | -0.10 | 234.2 | 235.51 | 233.67 | 17366947 |
| 1711573200 | 234 | 3.08 | 1.33 | 232.24 | 234.03 | 231.9 | 9759179 |
| 1711486800 | 230.92 | 0.15 | 0.06 | 231.14 | 232.42 | 230.92 | 12019283 |
| 1711400400 | 230.77 | -2.12 | -0.91 | 232.25 | 232.84 | 230.77 | 11078427 |
| 1711141200 | 232.89 | -2.3 | -0.98 | 235.32 | 235.61 | 232.43 | 13534059 |
| 1711054800 | 235.19 | -2.89 | -1.21 | 236.75 | 236.88 | 234.29 | 17924763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
