Register for streaming realtime charts, analysis tools, and prices.
DJUSAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 612.73 | 8.29 | 1.37% | 604.43 | 619.81 | 604.43 | 33,130,513 |
| May 15 2024 | 604.44 | 14.07 | 2.38% | 595.81 | 607.61 | 586.11 | 26,377,757 |
| May 14 2024 | 590.37 | -1.86 | -0.31% | 594.15 | 596.03 | 587.41 | 22,980,932 |
| May 13 2024 | 592.23 | 1.68 | 0.28% | 592.94 | 596.87 | 591.41 | 28,498,080 |
| May 10 2024 | 590.55 | -5.73 | -0.96% | 596.30 | 597.16 | 589.96 | 25,789,667 |
| May 09 2024 | 596.28 | 9.16 | 1.56% | 592.38 | 597.88 | 586.27 | 29,162,801 |
| May 08 2024 | 587.12 | -13.45 | -2.24% | 586.80 | 589.90 | 584.98 | 52,413,798 |
| May 07 2024 | 600.57 | -1.74 | -0.29% | 604.35 | 607.94 | 600.49 | 36,025,866 |
| May 06 2024 | 602.31 | 12.54 | 2.13% | 593.07 | 602.59 | 592.06 | 28,256,269 |
| May 03 2024 | 589.77 | 0.87 | 0.15% | 595.90 | 599.34 | 587.09 | 23,748,669 |
| May 02 2024 | 588.90 | 6.39 | 1.10% | 592.42 | 593.60 | 580.48 | 34,813,946 |
| May 01 2024 | 582.51 | 33.88 | 6.18% | 549.70 | 590.93 | 549.70 | 57,555,187 |
| Apr 30 2024 | 548.63 | -12.48 | -2.22% | 559.00 | 561.26 | 548.28 | 25,991,719 |
| Apr 29 2024 | 561.11 | -1.24 | -0.22% | 562.75 | 565.85 | 558.20 | 16,743,053 |
| Apr 26 2024 | 562.35 | 9.31 | 1.68% | 557.38 | 565.51 | 557.38 | 23,638,880 |
| Apr 25 2024 | 553.04 | -1.94 | -0.35% | 542.83 | 555.19 | 535.40 | 30,669,080 |
| Apr 24 2024 | 554.98 | 9.78 | 1.79% | 552.23 | 558.07 | 549.27 | 23,732,776 |
| Apr 23 2024 | 545.20 | 10.42 | 1.95% | 536.07 | 550.34 | 534.67 | 15,991,037 |
| Apr 22 2024 | 534.78 | 4.93 | 0.93% | 533.45 | 539.78 | 526.24 | 16,132,674 |
| Apr 19 2024 | 529.85 | -9.54 | -1.77% | 538.86 | 539.23 | 527.76 | 21,383,776 |
| Apr 18 2024 | 539.39 | 1.94 | 0.36% | 539.60 | 544.58 | 537.09 | 16,235,354 |
| Apr 17 2024 | 537.45 | -3.06 | -0.57% | 542.10 | 545.44 | 536.73 | 19,855,576 |
| Apr 16 2024 | 540.51 | 3.65 | 0.68% | 536.13 | 542.22 | 529.81 | 15,975,079 |
| Apr 15 2024 | 536.86 | -18.80 | -3.38% | 556.48 | 559.53 | 534.69 | 21,593,023 |
| Apr 12 2024 | 555.66 | -9.46 | -1.67% | 560.64 | 562.54 | 552.48 | 18,446,447 |
| Apr 11 2024 | 565.12 | 7.75 | 1.39% | 559.29 | 566.69 | 556.96 | 17,761,886 |
| Apr 10 2024 | 557.37 | -11.20 | -1.97% | 558.40 | 563.52 | 554.52 | 18,117,209 |
| Apr 09 2024 | 568.57 | 5.21 | 0.92% | 564.11 | 569.45 | 563.90 | 17,598,870 |
| Apr 08 2024 | 563.36 | 2.69 | 0.48% | 562.87 | 565.95 | 559.39 | 13,162,163 |
| Apr 05 2024 | 560.67 | 0.78 | 0.14% | 559.64 | 564.95 | 557.28 | 22,026,322 |
| Apr 04 2024 | 559.89 | -12.91 | -2.25% | 577.16 | 578.32 | 559.69 | 23,074,529 |
| Apr 03 2024 | 572.80 | -0.08 | -0.01% | 571.29 | 575.87 | 569.62 | 16,995,562 |
| Apr 02 2024 | 572.88 | -3.85 | -0.67% | 569.70 | 573.62 | 562.95 | 17,848,132 |
| Apr 01 2024 | 576.73 | 1.57 | 0.27% | 575.56 | 580.10 | 572.50 | 19,794,997 |
| Mar 28 2024 | 575.16 | 1.71 | 0.30% | 575.56 | 578.92 | 573.35 | 18,882,437 |
| Mar 27 2024 | 573.45 | 3.39 | 0.59% | 573.35 | 576.96 | 568.05 | 17,880,178 |
| Mar 26 2024 | 570.06 | -1.05 | -0.18% | 578.73 | 585.62 | 569.68 | 28,249,249 |
| Mar 25 2024 | 571.11 | 8.92 | 1.59% | 561.65 | 572.36 | 560.75 | 23,926,000 |
| Mar 22 2024 | 562.19 | -3.59 | -0.63% | 566.51 | 567.73 | 560.92 | 16,390,226 |
| Mar 21 2024 | 565.78 | 5.36 | 0.96% | 564.30 | 569.58 | 563.58 | 21,276,197 |
| Mar 20 2024 | 560.42 | 13.78 | 2.52% | 549.00 | 562.00 | 549.00 | 22,397,628 |
| Mar 19 2024 | 546.64 | 3.67 | 0.68% | 542.11 | 549.04 | 541.36 | 21,130,114 |
| Mar 18 2024 | 542.97 | 4.07 | 0.76% | 543.08 | 545.94 | 538.03 | 19,786,081 |
| Mar 15 2024 | 538.90 | -2.65 | -0.49% | 540.46 | 542.94 | 537.18 | 45,532,670 |
| Mar 14 2024 | 541.55 | -14.17 | -2.55% | 554.98 | 554.98 | 538.15 | 35,881,926 |
| Mar 13 2024 | 555.72 | 0.76 | 0.14% | 554.23 | 561.09 | 554.01 | 21,090,650 |
| Mar 12 2024 | 554.96 | -2.26 | -0.41% | 559.26 | 560.82 | 553.49 | 27,039,367 |
| Mar 11 2024 | 557.22 | 2.81 | 0.51% | 552.81 | 559.44 | 552.68 | 27,327,055 |
| Mar 08 2024 | 554.41 | -4.83 | -0.86% | 559.61 | 567.31 | 554.25 | 20,511,120 |
| Mar 07 2024 | 559.24 | 7.15 | 1.30% | 555.21 | 560.63 | 554.70 | 24,917,716 |
| Mar 06 2024 | 552.09 | 0.21 | 0.04% | 557.85 | 559.18 | 548.44 | 30,487,113 |
| Mar 05 2024 | 551.88 | -9.32 | -1.66% | 557.62 | 557.62 | 549.16 | 19,601,597 |
| Mar 04 2024 | 561.20 | 1.00 | 0.18% | 559.49 | 561.46 | 551.78 | 23,895,712 |
| Mar 01 2024 | 560.20 | -5.39 | -0.95% | 567.13 | 567.15 | 559.09 | 19,467,965 |
| Feb 29 2024 | 565.59 | 2.96 | 0.53% | 564.35 | 567.18 | 560.59 | 21,946,180 |
| Feb 28 2024 | 562.63 | -5.39 | -0.95% | 563.41 | 566.74 | 559.13 | 16,365,403 |
| Feb 27 2024 | 568.02 | 12.54 | 2.26% | 557.96 | 568.27 | 556.17 | 20,038,447 |
| Feb 26 2024 | 555.48 | 0.37 | 0.07% | 554.50 | 556.80 | 551.24 | 20,683,531 |
| Feb 23 2024 | 555.11 | -6.03 | -1.07% | 563.11 | 563.11 | 551.06 | 23,149,633 |
| Feb 22 2024 | 561.14 | 5.76 | 1.04% | 562.40 | 563.49 | 555.56 | 26,077,274 |
| Feb 21 2024 | 555.38 | -0.12 | -0.02% | 550.79 | 555.60 | 547.77 | 19,558,931 |
| Feb 20 2024 | 555.50 | -17.14 | -2.99% | 562.93 | 564.03 | 548.15 | 30,268,950 |
