Register for streaming realtime charts, analysis tools, and prices.
DJASD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 652.51 | -0.28 | -0.04% | 652.15 | 653.24 | 651.82 | 0 |
| May 16 2024 | 652.79 | 16.48 | 2.59% | 652.75 | 653.53 | 652.11 | 0 |
| May 15 2024 | 636.31 | -2.13 | -0.33% | 635.99 | 636.67 | 634.95 | 0 |
| May 14 2024 | 638.44 | -2.10 | -0.33% | 638.13 | 638.63 | 637.68 | 0 |
| May 13 2024 | 640.54 | 9.20 | 1.46% | 640.54 | 640.93 | 639.89 | 0 |
| May 10 2024 | 631.34 | 20.32 | 3.33% | 631.43 | 632.30 | 631.00 | 0 |
| May 09 2024 | 611.02 | 6.15 | 1.02% | 610.81 | 611.09 | 610.03 | 0 |
| May 08 2024 | 604.87 | -4.03 | -0.66% | 604.58 | 605.50 | 604.40 | 0 |
| May 07 2024 | 608.90 | 6.94 | 1.15% | 608.51 | 608.97 | 608.10 | 0 |
| May 06 2024 | 601.96 | 3.80 | 0.64% | 601.89 | 602.37 | 600.70 | 0 |
| May 03 2024 | 598.16 | 4.56 | 0.77% | 597.56 | 599.39 | 596.82 | 0 |
| May 02 2024 | 593.60 | 3.56 | 0.60% | 592.59 | 593.61 | 592.28 | 0 |
| May 01 2024 | 590.04 | 0.00 | 0.00% | 590.04 | 590.04 | 590.04 | 0 |
| Apr 30 2024 | 590.04 | 1.75 | 0.30% | 590.34 | 591.40 | 589.83 | 0 |
| Apr 29 2024 | 588.29 | 9.69 | 1.67% | 587.68 | 588.36 | 587.21 | 0 |
| Apr 26 2024 | 578.60 | 7.39 | 1.29% | 578.71 | 579.79 | 578.58 | 0 |
| Apr 25 2024 | 571.21 | 7.22 | 1.28% | 570.16 | 571.32 | 569.93 | 0 |
| Apr 24 2024 | 563.99 | 6.23 | 1.12% | 564.09 | 564.95 | 563.54 | 0 |
| Apr 23 2024 | 557.76 | 0.54 | 0.10% | 557.48 | 558.10 | 557.25 | 0 |
| Apr 22 2024 | 557.22 | 2.80 | 0.51% | 557.30 | 557.82 | 556.71 | 0 |
| Apr 19 2024 | 554.42 | -0.18 | -0.03% | 554.87 | 555.23 | 554.08 | 0 |
| Apr 18 2024 | 554.60 | 3.92 | 0.71% | 556.11 | 556.26 | 554.33 | 0 |
| Apr 17 2024 | 550.68 | 3.94 | 0.72% | 550.65 | 551.29 | 550.45 | 0 |
| Apr 16 2024 | 546.74 | -8.36 | -1.51% | 547.42 | 547.91 | 546.46 | 0 |
| Apr 15 2024 | 555.10 | -2.49 | -0.45% | 556.39 | 556.78 | 555.00 | 0 |
| Apr 12 2024 | 557.59 | -4.01 | -0.71% | 558.20 | 558.59 | 557.44 | 0 |
| Apr 11 2024 | 561.60 | 2.08 | 0.37% | 561.70 | 562.35 | 561.08 | 0 |
| Apr 10 2024 | 559.52 | 6.70 | 1.21% | 560.99 | 561.59 | 559.31 | 0 |
| Apr 09 2024 | 552.82 | 5.47 | 1.00% | 552.39 | 553.07 | 552.18 | 0 |
| Apr 08 2024 | 547.35 | 4.97 | 0.92% | 547.77 | 548.49 | 547.06 | 0 |
| Apr 05 2024 | 542.38 | -6.73 | -1.23% | 543.31 | 543.50 | 542.15 | 0 |
| Apr 04 2024 | 549.11 | 0.53 | 0.10% | 549.08 | 549.25 | 548.76 | 0 |
| Apr 03 2024 | 548.58 | -0.67 | -0.12% | 548.50 | 549.00 | 548.04 | 0 |
| Apr 02 2024 | 549.25 | 9.25 | 1.71% | 548.72 | 549.44 | 548.43 | 0 |
| Apr 01 2024 | 540.00 | -5.56 | -1.02% | 540.76 | 540.83 | 539.98 | 0 |
| Mar 28 2024 | 545.56 | -2.48 | -0.45% | 546.15 | 546.73 | 545.09 | 0 |
| Mar 27 2024 | 548.04 | 0.67 | 0.12% | 547.38 | 548.57 | 547.38 | 0 |
| Mar 26 2024 | 547.37 | -5.41 | -0.98% | 548.19 | 548.47 | 546.97 | 0 |
| Mar 25 2024 | 552.78 | -2.53 | -0.46% | 553.53 | 553.85 | 552.71 | 0 |
| Mar 22 2024 | 555.31 | -13.57 | -2.39% | 555.86 | 556.31 | 554.80 | 0 |
| Mar 21 2024 | 568.88 | 8.11 | 1.45% | 570.23 | 570.35 | 568.60 | 0 |
| Mar 20 2024 | 560.77 | -0.04 | -0.01% | 561.07 | 561.79 | 560.44 | 0 |
| Mar 19 2024 | 560.81 | -0.83 | -0.15% | 561.59 | 561.68 | 560.57 | 0 |
| Mar 18 2024 | 561.64 | -1.28 | -0.23% | 561.93 | 562.71 | 561.55 | 0 |
| Mar 15 2024 | 562.92 | -3.80 | -0.67% | 562.31 | 563.20 | 561.67 | 0 |
| Mar 14 2024 | 566.72 | -0.89 | -0.16% | 566.97 | 567.78 | 566.21 | 0 |
| Mar 13 2024 | 567.61 | -4.32 | -0.76% | 567.97 | 568.48 | 566.90 | 0 |
| Mar 12 2024 | 571.93 | 7.74 | 1.37% | 572.91 | 573.01 | 571.42 | 0 |
| Mar 11 2024 | 564.19 | -0.28 | -0.05% | 564.28 | 564.78 | 563.87 | 0 |
| Mar 08 2024 | 564.47 | 7.73 | 1.39% | 564.21 | 565.32 | 564.13 | 0 |
| Mar 07 2024 | 556.74 | 2.41 | 0.43% | 556.11 | 556.78 | 556.00 | 0 |
| Mar 06 2024 | 554.33 | 2.70 | 0.49% | 553.62 | 554.33 | 553.38 | 0 |
| Mar 05 2024 | 551.63 | -3.48 | -0.63% | 551.41 | 551.93 | 551.40 | 0 |
| Mar 04 2024 | 555.11 | 2.82 | 0.51% | 555.10 | 555.24 | 554.92 | 0 |
| Mar 01 2024 | 552.29 | 4.17 | 0.76% | 552.22 | 552.49 | 551.70 | 0 |
| Feb 29 2024 | 548.12 | 2.14 | 0.39% | 548.53 | 548.76 | 547.78 | 0 |
| Feb 28 2024 | 545.98 | -6.09 | -1.10% | 545.97 | 546.16 | 545.41 | 0 |
| Feb 27 2024 | 552.07 | 0.31 | 0.06% | 552.10 | 552.22 | 551.63 | 0 |
| Feb 26 2024 | 551.76 | -6.97 | -1.25% | 551.84 | 552.27 | 551.70 | 0 |
| Feb 23 2024 | 558.73 | -0.88 | -0.16% | 558.67 | 558.94 | 557.95 | 0 |
| Feb 22 2024 | 559.61 | 7.17 | 1.30% | 560.28 | 560.30 | 559.30 | 0 |
| Feb 21 2024 | 552.44 | 1.76 | 0.32% | 552.39 | 552.62 | 552.06 | 0 |
| Feb 20 2024 | 550.68 | 5.96 | 1.09% | 550.06 | 550.97 | 549.86 | 0 |
