Register for real-time alerts, custom portfolio, and market movers
DJC2LGCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1,416.42 | -39.37 | -2.70% | 1,432.71 | 1,432.74 | 1,411.19 | 0 |
| May 10 2024 | 1,455.79 | 43.30 | 3.07% | 1,453.92 | 1,466.79 | 1,440.57 | 0 |
| May 09 2024 | 1,412.49 | 20.54 | 1.48% | 1,385.45 | 1,418.43 | 1,380.89 | 0 |
| May 08 2024 | 1,391.95 | -2.27 | -0.16% | 1,388.22 | 1,398.82 | 1,378.27 | 0 |
| May 07 2024 | 1,394.22 | -9.03 | -0.64% | 1,399.15 | 1,402.63 | 1,386.28 | 0 |
| May 06 2024 | 1,403.25 | 28.69 | 2.09% | 1,394.32 | 1,412.89 | 1,391.59 | 0 |
| May 03 2024 | 1,374.56 | -4.92 | -0.36% | 1,373.72 | 1,398.25 | 1,346.70 | 0 |
| May 02 2024 | 1,379.48 | 2.94 | 0.21% | 1,387.10 | 1,389.72 | 1,357.20 | 0 |
| May 01 2024 | 1,376.53 | 7.74 | 0.57% | 1,359.68 | 1,388.40 | 1,356.00 | 0 |
| Apr 30 2024 | 1,368.79 | -58.65 | -4.11% | 1,397.60 | 1,398.69 | 1,366.00 | 0 |
| Apr 29 2024 | 1,427.44 | 3.66 | 0.26% | 1,418.00 | 1,433.61 | 1,407.72 | 0 |
| Apr 26 2024 | 1,423.78 | 9.50 | 0.67% | 1,430.06 | 1,440.20 | 1,411.71 | 0 |
| Apr 25 2024 | 1,414.28 | 7.92 | 0.56% | 1,403.31 | 1,431.87 | 1,392.47 | 0 |
| Apr 24 2024 | 1,406.36 | -4.37 | -0.31% | 1,404.67 | 1,423.25 | 1,392.12 | 0 |
| Apr 23 2024 | 1,410.73 | -4.93 | -0.35% | 1,389.58 | 1,416.89 | 1,367.71 | 0 |
| Apr 22 2024 | 1,415.66 | -81.07 | -5.42% | 1,449.86 | 1,456.45 | 1,413.30 | 0 |
| Apr 19 2024 | 1,496.73 | 13.69 | 0.92% | 1,484.50 | 1,504.89 | 1,468.20 | 0 |
| Apr 18 2024 | 1,483.04 | 12.63 | 0.86% | 1,473.69 | 1,493.01 | 1,464.96 | 0 |
| Apr 17 2024 | 1,470.41 | -17.08 | -1.15% | 1,478.97 | 1,498.19 | 1,455.65 | 0 |
| Apr 16 2024 | 1,487.49 | 25.50 | 1.74% | 1,467.85 | 1,501.36 | 1,458.52 | 0 |
| Apr 15 2024 | 1,461.99 | 22.38 | 1.55% | 1,446.83 | 1,467.49 | 1,411.15 | 0 |
| Apr 12 2024 | 1,439.61 | -10.40 | -0.72% | 1,497.62 | 1,542.08 | 1,439.61 | 0 |
| Apr 11 2024 | 1,450.01 | 25.08 | 1.76% | 1,428.49 | 1,451.22 | 1,413.51 | 0 |
| Apr 10 2024 | 1,424.93 | -15.70 | -1.09% | 1,451.56 | 1,451.56 | 1,406.45 | 0 |
| Apr 09 2024 | 1,440.63 | 11.48 | 0.80% | 1,445.95 | 1,462.65 | 1,429.62 | 0 |
| Apr 08 2024 | 1,429.15 | 11.64 | 0.82% | 1,426.86 | 1,436.03 | 1,406.47 | 0 |
| Apr 05 2024 | 1,417.51 | 44.49 | 3.24% | 1,367.75 | 1,419.88 | 1,361.22 | 0 |
| Apr 04 2024 | 1,373.02 | -2.11 | -0.15% | 1,378.02 | 1,382.54 | 1,363.13 | 0 |
| Apr 03 2024 | 1,375.12 | 33.79 | 2.52% | 1,352.94 | 1,379.12 | 1,344.25 | 0 |
| Apr 02 2024 | 1,341.34 | 28.43 | 2.17% | 1,330.54 | 1,357.59 | 1,326.94 | 0 |
| Apr 01 2024 | 1,312.91 | 22.08 | 1.71% | 1,340.07 | 1,341.10 | 1,301.17 | 0 |
| Mar 28 2024 | 1,290.83 | 33.96 | 2.70% | 1,261.48 | 1,296.75 | 1,257.05 | 0 |
| Mar 27 2024 | 1,256.87 | 13.41 | 1.08% | 1,244.66 | 1,264.67 | 1,240.93 | 0 |
| Mar 26 2024 | 1,243.46 | 2.21 | 0.18% | 1,237.02 | 1,269.34 | 1,236.91 | 0 |
| Mar 25 2024 | 1,241.25 | 17.90 | 1.46% | 1,232.06 | 1,248.09 | 1,228.81 | 0 |
| Mar 22 2024 | 1,223.35 | -25.68 | -2.06% | 1,230.49 | 1,247.38 | 1,221.08 | 0 |
| Mar 21 2024 | 1,249.03 | 25.97 | 2.12% | 1,280.99 | 1,283.23 | 1,232.55 | 0 |
| Mar 20 2024 | 1,223.06 | 1.19 | 0.10% | 1,224.52 | 1,231.35 | 1,213.65 | 0 |
| Mar 19 2024 | 1,221.87 | -2.74 | -0.22% | 1,221.31 | 1,224.57 | 1,211.55 | 0 |
| Mar 18 2024 | 1,224.62 | 2.00 | 0.16% | 1,215.09 | 1,230.22 | 1,213.97 | 0 |
| Mar 15 2024 | 1,222.62 | -3.96 | -0.32% | 1,235.09 | 1,240.37 | 1,221.16 | 0 |
| Mar 14 2024 | 1,226.58 | -20.16 | -1.62% | 1,234.72 | 1,239.69 | 1,218.44 | 0 |
| Mar 13 2024 | 1,246.73 | 21.36 | 1.74% | 1,227.07 | 1,249.79 | 1,224.68 | 0 |
| Mar 12 2024 | 1,225.37 | -25.12 | -2.01% | 1,246.80 | 1,252.45 | 1,219.02 | 0 |
| Mar 11 2024 | 1,250.49 | 1.41 | 0.11% | 1,251.03 | 1,257.14 | 1,245.04 | 0 |
| Mar 08 2024 | 1,249.07 | 23.51 | 1.92% | 1,236.32 | 1,268.08 | 1,225.36 | 0 |
| Mar 07 2024 | 1,225.57 | 7.18 | 0.59% | 1,225.45 | 1,232.90 | 1,214.73 | 0 |
| Mar 06 2024 | 1,218.39 | 22.66 | 1.90% | 1,192.18 | 1,220.40 | 1,188.82 | 0 |
| Mar 05 2024 | 1,195.73 | 16.91 | 1.43% | 1,185.17 | 1,208.29 | 1,183.17 | 0 |
| Mar 04 2024 | 1,178.81 | 29.78 | 2.59% | 1,146.39 | 1,184.18 | 1,141.79 | 0 |
| Mar 01 2024 | 1,149.04 | 46.14 | 4.18% | 1,099.08 | 1,149.36 | 1,095.64 | 0 |
| Feb 29 2024 | 1,102.90 | 13.51 | 1.24% | 1,093.61 | 1,108.67 | 1,083.78 | 0 |
| Feb 28 2024 | 1,089.39 | -0.91 | -0.08% | 1,085.12 | 1,095.48 | 1,080.74 | 0 |
| Feb 27 2024 | 1,090.30 | 4.32 | 0.40% | 1,095.20 | 1,097.23 | 1,086.68 | 0 |
| Feb 26 2024 | 1,085.98 | -10.87 | -0.99% | 1,093.69 | 1,094.44 | 1,081.49 | 0 |
| Feb 23 2024 | 1,096.85 | 17.55 | 1.63% | 1,075.85 | 1,097.38 | 1,071.61 | 0 |
| Feb 22 2024 | 1,079.30 | -0.90 | -0.08% | 1,091.31 | 1,091.31 | 1,075.80 | 0 |
| Feb 21 2024 | 1,080.21 | -4.96 | -0.46% | 1,085.32 | 1,089.37 | 1,078.71 | 0 |
| Feb 20 2024 | 1,085.17 | 15.42 | 1.44% | 1,079.57 | 1,089.08 | 1,078.30 | 0 |
| Feb 16 2024 | 1,069.75 | 9.62 | 0.91% | 1,061.34 | 1,072.17 | 1,051.03 | 0 |
| Feb 15 2024 | 1,060.13 | 11.45 | 1.09% | 1,050.92 | 1,064.84 | 1,049.46 | 0 |
| Feb 14 2024 | 1,048.68 | -2.36 | -0.22% | 1,043.65 | 1,052.76 | 1,040.51 | 0 |
