Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJC2LBRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 197.75 | -0.71 | -0.36% | 200.17 | 200.98 | 195.00 | 0 |
| May 17 2024 | 198.46 | 2.97 | 1.52% | 196.77 | 198.65 | 194.23 | 0 |
| May 16 2024 | 195.49 | 2.80 | 1.46% | 193.77 | 196.85 | 190.36 | 0 |
| May 15 2024 | 192.69 | 1.90 | 1.00% | 193.15 | 193.43 | 184.83 | 0 |
| May 14 2024 | 190.78 | -4.62 | -2.36% | 194.97 | 195.77 | 189.37 | 0 |
| May 13 2024 | 195.40 | 2.78 | 1.44% | 192.45 | 197.20 | 192.45 | 0 |
| May 10 2024 | 192.62 | -5.44 | -2.75% | 199.52 | 200.19 | 192.26 | 0 |
| May 09 2024 | 198.06 | 1.73 | 0.88% | 197.73 | 199.24 | 195.28 | 0 |
| May 08 2024 | 196.33 | 1.91 | 0.98% | 189.97 | 196.95 | 187.35 | 0 |
| May 07 2024 | 194.42 | -1.26 | -0.64% | 194.75 | 196.90 | 190.54 | 0 |
| May 06 2024 | 195.68 | 2.94 | 1.52% | 196.10 | 197.12 | 192.42 | 0 |
| May 03 2024 | 192.74 | -4.36 | -2.21% | 198.57 | 199.65 | 192.42 | 0 |
| May 02 2024 | 197.11 | 1.00 | 0.51% | 197.86 | 199.92 | 193.55 | 0 |
| May 01 2024 | 196.11 | -12.36 | -5.93% | 204.88 | 207.11 | 194.65 | 0 |
| Apr 30 2024 | 208.46 | -5.34 | -2.50% | 214.20 | 216.45 | 205.03 | 0 |
| Apr 29 2024 | 213.81 | -4.22 | -1.93% | 214.90 | 218.66 | 212.37 | 0 |
| Apr 26 2024 | 218.02 | 0.94 | 0.43% | 218.86 | 220.69 | 215.80 | 0 |
| Apr 25 2024 | 217.08 | 4.01 | 1.88% | 213.51 | 217.28 | 208.96 | 0 |
| Apr 24 2024 | 213.07 | -1.67 | -0.78% | 214.94 | 216.07 | 211.06 | 0 |
| Apr 23 2024 | 214.74 | 6.14 | 2.94% | 209.66 | 214.83 | 203.80 | 0 |
| Apr 22 2024 | 208.60 | -1.75 | -0.83% | 203.73 | 209.57 | 203.25 | 0 |
| Apr 19 2024 | 210.35 | 0.00 | 0.00% | 214.67 | 215.01 | 205.54 | 0 |
| Apr 18 2024 | 210.35 | -0.74 | -0.35% | 209.32 | 213.07 | 205.67 | 0 |
| Apr 17 2024 | 211.09 | -13.40 | -5.97% | 222.13 | 223.39 | 210.23 | 0 |
| Apr 16 2024 | 224.49 | -0.71 | -0.31% | 226.10 | 226.10 | 221.08 | 0 |
| Apr 15 2024 | 225.20 | 1.10 | 0.49% | 222.53 | 225.45 | 217.44 | 0 |
| Apr 12 2024 | 224.10 | 1.15 | 0.52% | 225.65 | 233.70 | 224.00 | 0 |
| Apr 11 2024 | 222.95 | -2.20 | -0.97% | 226.41 | 227.71 | 220.40 | 0 |
| Apr 10 2024 | 225.14 | 4.60 | 2.09% | 222.71 | 226.29 | 217.69 | 0 |
| Apr 09 2024 | 220.54 | -5.21 | -2.31% | 225.34 | 227.72 | 219.67 | 0 |
| Apr 08 2024 | 225.75 | -2.36 | -1.04% | 222.22 | 228.63 | 220.45 | 0 |
| Apr 05 2024 | 228.11 | 1.45 | 0.64% | 227.71 | 232.65 | 226.06 | 0 |
| Apr 04 2024 | 226.66 | 6.50 | 2.95% | 219.86 | 229.41 | 216.91 | 0 |
| Apr 03 2024 | 220.16 | 1.92 | 0.88% | 218.64 | 223.05 | 216.63 | 0 |
| Apr 02 2024 | 218.24 | 7.18 | 3.40% | 215.20 | 218.58 | 213.08 | 0 |
| Apr 01 2024 | 211.06 | 3.11 | 1.49% | 209.43 | 213.26 | 205.73 | 0 |
| Mar 28 2024 | 207.95 | 6.07 | 3.01% | 202.58 | 208.80 | 201.55 | 0 |
| Mar 27 2024 | 201.88 | 0.33 | 0.17% | 198.15 | 201.88 | 197.20 | 0 |
| Mar 26 2024 | 201.54 | -3.03 | -1.48% | 203.58 | 205.53 | 201.26 | 0 |
| Mar 25 2024 | 204.58 | 5.94 | 2.99% | 200.04 | 206.31 | 198.96 | 0 |
| Mar 22 2024 | 198.64 | -1.27 | -0.63% | 197.70 | 201.88 | 197.65 | 0 |
| Mar 21 2024 | 199.91 | -1.27 | -0.63% | 202.92 | 203.91 | 197.13 | 0 |
| Mar 20 2024 | 201.18 | -5.97 | -2.88% | 205.81 | 206.01 | 199.22 | 0 |
| Mar 19 2024 | 207.15 | 2.00 | 0.98% | 204.87 | 208.34 | 203.11 | 0 |
| Mar 18 2024 | 205.15 | 7.16 | 3.61% | 200.24 | 205.29 | 199.02 | 0 |
| Mar 15 2024 | 197.99 | 0.32 | 0.16% | 197.39 | 198.98 | 194.81 | 0 |
| Mar 14 2024 | 197.67 | 5.05 | 2.62% | 192.70 | 199.06 | 192.29 | 0 |
| Mar 13 2024 | 192.62 | 9.26 | 5.05% | 184.40 | 192.71 | 183.55 | 0 |
| Mar 12 2024 | 183.36 | -1.74 | -0.94% | 185.98 | 187.80 | 182.12 | 0 |
| Mar 11 2024 | 185.11 | 1.74 | 0.95% | 182.94 | 186.58 | 179.39 | 0 |
| Mar 08 2024 | 183.36 | -3.75 | -2.00% | 190.44 | 191.45 | 181.98 | 0 |
| Mar 07 2024 | 187.11 | 0.04 | 0.02% | 186.71 | 189.83 | 183.54 | 0 |
| Mar 06 2024 | 187.07 | 3.67 | 2.00% | 185.06 | 192.35 | 184.93 | 0 |
| Mar 05 2024 | 183.41 | -3.70 | -1.98% | 185.39 | 188.33 | 182.05 | 0 |
| Mar 04 2024 | 187.11 | -3.14 | -1.65% | 191.66 | 192.62 | 185.83 | 0 |
| Mar 01 2024 | 190.25 | 8.09 | 4.44% | 183.20 | 193.78 | 182.53 | 0 |
| Feb 29 2024 | 182.17 | -1.16 | -0.63% | 182.39 | 187.05 | 181.14 | 0 |
| Feb 28 2024 | 183.33 | -2.53 | -1.36% | 183.42 | 188.33 | 181.39 | 0 |
| Feb 27 2024 | 185.86 | 3.35 | 1.83% | 182.60 | 186.66 | 180.07 | 0 |
| Feb 26 2024 | 182.51 | 3.82 | 2.14% | 176.03 | 183.96 | 175.72 | 0 |
| Feb 23 2024 | 178.69 | -7.63 | -4.10% | 184.33 | 184.38 | 177.34 | 0 |
| Feb 22 2024 | 186.32 | 2.15 | 1.17% | 185.11 | 187.53 | 180.85 | 0 |
| Feb 21 2024 | 184.17 | 1.81 | 0.99% | 179.81 | 184.43 | 178.52 | 0 |
