Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,114.29 | 5.25 | 0.47% | 1,109.49 | 1,115.62 | 1,106.25 | 106,969,167 |
| Jun 20 2024 | 1,109.04 | -5.41 | -0.49% | 1,113.94 | 1,115.80 | 1,105.00 | 38,602,142 |
| Jun 18 2024 | 1,114.45 | -1.60 | -0.14% | 1,114.82 | 1,116.04 | 1,109.59 | 34,796,242 |
| Jun 17 2024 | 1,116.05 | 7.60 | 0.69% | 1,107.67 | 1,120.80 | 1,101.09 | 38,383,541 |
| Jun 14 2024 | 1,108.45 | -0.66 | -0.06% | 1,108.16 | 1,108.94 | 1,096.45 | 27,215,528 |
| Jun 13 2024 | 1,109.11 | 8.42 | 0.76% | 1,100.73 | 1,110.52 | 1,099.55 | 30,839,590 |
| Jun 12 2024 | 1,100.69 | -1.92 | -0.17% | 1,105.69 | 1,112.89 | 1,097.42 | 38,294,538 |
| Jun 11 2024 | 1,102.61 | -4.12 | -0.37% | 1,105.84 | 1,105.84 | 1,095.33 | 28,504,755 |
| Jun 10 2024 | 1,106.73 | 4.33 | 0.39% | 1,101.04 | 1,108.08 | 1,096.34 | 27,802,155 |
| Jun 07 2024 | 1,102.40 | -11.24 | -1.01% | 1,110.17 | 1,111.43 | 1,101.88 | 26,409,326 |
| Jun 06 2024 | 1,113.64 | 5.06 | 0.46% | 1,108.50 | 1,115.49 | 1,104.48 | 28,107,773 |
| Jun 05 2024 | 1,108.58 | 0.42 | 0.04% | 1,108.50 | 1,109.19 | 1,097.80 | 25,781,268 |
| Jun 04 2024 | 1,108.16 | 5.99 | 0.54% | 1,101.81 | 1,110.42 | 1,100.29 | 34,424,286 |
| Jun 03 2024 | 1,102.17 | -1.26 | -0.11% | 1,102.64 | 1,110.43 | 1,100.67 | 31,214,273 |
| May 31 2024 | 1,103.43 | 17.84 | 1.64% | 1,085.56 | 1,104.15 | 1,085.00 | 64,150,260 |
| May 30 2024 | 1,085.59 | 10.78 | 1.00% | 1,075.76 | 1,085.91 | 1,075.76 | 31,155,385 |
| May 29 2024 | 1,074.81 | -8.82 | -0.81% | 1,080.44 | 1,080.44 | 1,072.86 | 30,552,557 |
| May 28 2024 | 1,083.63 | -15.30 | -1.39% | 1,098.14 | 1,098.32 | 1,079.56 | 35,094,119 |
| May 24 2024 | 1,098.93 | 2.34 | 0.21% | 1,098.16 | 1,103.05 | 1,097.57 | 23,480,130 |
| May 23 2024 | 1,096.59 | -14.24 | -1.28% | 1,108.46 | 1,110.43 | 1,095.78 | 30,234,206 |
| May 22 2024 | 1,110.83 | -11.93 | -1.06% | 1,120.46 | 1,120.46 | 1,109.58 | 34,914,731 |
| May 21 2024 | 1,122.76 | 3.39 | 0.30% | 1,119.55 | 1,123.69 | 1,117.12 | 31,890,278 |
| May 20 2024 | 1,119.37 | -2.81 | -0.25% | 1,122.22 | 1,123.41 | 1,118.90 | 26,216,080 |
| May 17 2024 | 1,122.18 | -1.50 | -0.13% | 1,123.74 | 1,123.99 | 1,118.53 | 30,452,473 |
| May 16 2024 | 1,123.68 | -4.60 | -0.41% | 1,128.32 | 1,130.08 | 1,123.60 | 32,604,854 |
| May 15 2024 | 1,128.28 | 14.30 | 1.28% | 1,118.39 | 1,129.66 | 1,117.71 | 36,503,391 |
| May 14 2024 | 1,113.98 | 0.44 | 0.04% | 1,113.64 | 1,115.81 | 1,105.26 | 31,507,779 |
| May 13 2024 | 1,113.54 | -7.97 | -0.71% | 1,122.02 | 1,125.36 | 1,112.52 | 29,982,790 |
| May 10 2024 | 1,121.51 | 6.02 | 0.54% | 1,115.70 | 1,123.69 | 1,114.19 | 26,823,380 |
| May 09 2024 | 1,115.49 | 9.47 | 0.86% | 1,106.81 | 1,116.69 | 1,106.81 | 33,201,975 |
| May 08 2024 | 1,106.02 | -7.49 | -0.67% | 1,113.54 | 1,114.11 | 1,105.96 | 34,101,422 |
| May 07 2024 | 1,113.51 | 6.45 | 0.58% | 1,108.07 | 1,115.91 | 1,108.07 | 35,631,139 |
| May 06 2024 | 1,107.06 | 4.48 | 0.41% | 1,103.23 | 1,108.22 | 1,100.23 | 30,861,121 |
| May 03 2024 | 1,102.58 | 5.97 | 0.54% | 1,099.17 | 1,106.26 | 1,094.22 | 35,872,000 |
| May 02 2024 | 1,096.61 | 6.34 | 0.58% | 1,091.70 | 1,099.51 | 1,086.24 | 41,898,482 |
| May 01 2024 | 1,090.27 | -1.82 | -0.17% | 1,088.71 | 1,100.02 | 1,082.34 | 54,319,960 |
| Apr 30 2024 | 1,092.09 | 1.46 | 0.13% | 1,088.53 | 1,094.19 | 1,088.15 | 37,421,888 |
| Apr 29 2024 | 1,090.63 | 3.73 | 0.34% | 1,088.21 | 1,091.52 | 1,084.12 | 33,072,105 |
| Apr 26 2024 | 1,086.90 | 0.20 | 0.02% | 1,090.35 | 1,095.17 | 1,083.54 | 40,689,842 |
| Apr 25 2024 | 1,086.70 | -3.72 | -0.34% | 1,090.87 | 1,090.87 | 1,080.74 | 44,967,645 |
| Apr 24 2024 | 1,090.42 | 2.96 | 0.27% | 1,086.88 | 1,092.04 | 1,078.79 | 34,429,582 |
| Apr 23 2024 | 1,087.46 | 15.22 | 1.42% | 1,078.25 | 1,089.42 | 1,077.09 | 39,703,918 |
| Apr 22 2024 | 1,072.24 | 14.56 | 1.38% | 1,059.06 | 1,076.16 | 1,054.75 | 35,075,526 |
| Apr 19 2024 | 1,057.68 | 1.47 | 0.14% | 1,054.96 | 1,057.91 | 1,043.08 | 44,443,884 |
| Apr 18 2024 | 1,056.21 | 1.51 | 0.14% | 1,056.55 | 1,062.05 | 1,052.87 | 38,544,050 |
| Apr 17 2024 | 1,054.70 | 2.94 | 0.28% | 1,052.20 | 1,058.49 | 1,048.56 | 31,717,824 |
| Apr 16 2024 | 1,051.76 | -2.52 | -0.24% | 1,052.61 | 1,056.91 | 1,048.51 | 33,323,361 |
| Apr 15 2024 | 1,054.28 | -3.11 | -0.29% | 1,058.46 | 1,066.84 | 1,053.39 | 33,280,847 |
| Apr 12 2024 | 1,057.39 | -4.29 | -0.40% | 1,060.65 | 1,060.65 | 1,053.38 | 33,405,307 |
| Apr 11 2024 | 1,061.68 | -3.37 | -0.32% | 1,066.75 | 1,069.44 | 1,061.29 | 31,167,348 |
| Apr 10 2024 | 1,065.05 | -14.25 | -1.32% | 1,076.54 | 1,076.54 | 1,062.72 | 36,923,169 |
| Apr 09 2024 | 1,079.30 | 4.94 | 0.46% | 1,075.16 | 1,080.22 | 1,070.24 | 26,195,056 |
| Apr 08 2024 | 1,074.36 | -3.08 | -0.29% | 1,077.46 | 1,079.47 | 1,073.88 | 26,668,856 |
| Apr 05 2024 | 1,077.44 | 7.07 | 0.66% | 1,070.19 | 1,080.36 | 1,067.56 | 28,212,954 |
| Apr 04 2024 | 1,070.37 | -7.71 | -0.72% | 1,083.62 | 1,085.87 | 1,070.14 | 29,743,698 |
| Apr 03 2024 | 1,078.08 | -14.46 | -1.32% | 1,091.14 | 1,091.81 | 1,074.83 | 35,753,618 |
| Apr 02 2024 | 1,092.54 | -10.50 | -0.95% | 1,100.23 | 1,100.23 | 1,088.88 | 34,408,745 |
| Apr 01 2024 | 1,103.04 | -12.17 | -1.09% | 1,114.95 | 1,114.95 | 1,101.80 | 29,961,866 |
| Mar 28 2024 | 1,115.21 | 4.76 | 0.43% | 1,111.21 | 1,117.17 | 1,109.87 | 31,719,117 |
| Mar 27 2024 | 1,110.45 | 15.59 | 1.42% | 1,096.02 | 1,110.85 | 1,096.02 | 31,195,184 |
| Mar 26 2024 | 1,094.86 | 0.96 | 0.09% | 1,094.65 | 1,099.43 | 1,094.51 | 30,296,700 |
| Mar 25 2024 | 1,093.90 | -7.55 | -0.69% | 1,099.75 | 1,102.59 | 1,092.64 | 28,841,336 |
