Register for streaming realtime charts, analysis tools, and prices.
DJUSCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 1,604.91 | 8.81 | 0.55% | 1,603.95 | 1,605.53 | 1,597.49 | 221,635,645 |
| May 14 2024 | 1,596.10 | -2.34 | -0.15% | 1,600.88 | 1,604.67 | 1,591.15 | 238,505,797 |
| May 13 2024 | 1,598.44 | -8.43 | -0.52% | 1,610.78 | 1,611.60 | 1,595.63 | 221,515,740 |
| May 10 2024 | 1,606.87 | 6.62 | 0.41% | 1,603.20 | 1,607.69 | 1,597.62 | 184,639,357 |
| May 09 2024 | 1,600.25 | 14.45 | 0.91% | 1,577.89 | 1,600.72 | 1,575.83 | 222,767,418 |
| May 08 2024 | 1,585.80 | -7.88 | -0.49% | 1,573.53 | 1,586.14 | 1,570.81 | 331,248,599 |
| May 07 2024 | 1,593.68 | -12.61 | -0.79% | 1,604.35 | 1,605.55 | 1,592.91 | 247,651,370 |
| May 06 2024 | 1,606.29 | 22.07 | 1.39% | 1,595.92 | 1,607.52 | 1,595.79 | 270,080,855 |
| May 03 2024 | 1,584.22 | -0.29 | -0.02% | 1,606.87 | 1,608.21 | 1,583.37 | 260,874,311 |
| May 02 2024 | 1,584.51 | 6.87 | 0.44% | 1,585.39 | 1,586.61 | 1,567.50 | 299,515,275 |
| May 01 2024 | 1,577.64 | -26.31 | -1.64% | 1,575.90 | 1,597.65 | 1,567.46 | 368,102,084 |
| Apr 30 2024 | 1,603.95 | -24.84 | -1.53% | 1,612.05 | 1,629.22 | 1,603.52 | 232,917,729 |
| Apr 29 2024 | 1,628.79 | -0.45 | -0.03% | 1,631.55 | 1,637.27 | 1,621.29 | 213,183,968 |
| Apr 26 2024 | 1,629.24 | 1.79 | 0.11% | 1,621.39 | 1,636.00 | 1,619.46 | 227,149,323 |
| Apr 25 2024 | 1,627.45 | 3.86 | 0.24% | 1,616.84 | 1,633.68 | 1,610.97 | 298,165,199 |
| Apr 24 2024 | 1,623.59 | -0.46 | -0.03% | 1,621.25 | 1,631.55 | 1,612.07 | 245,911,680 |
| Apr 23 2024 | 1,624.05 | 21.00 | 1.31% | 1,609.89 | 1,627.36 | 1,609.30 | 213,307,861 |
| Apr 22 2024 | 1,603.05 | 15.19 | 0.96% | 1,600.89 | 1,612.85 | 1,590.98 | 219,758,011 |
| Apr 19 2024 | 1,587.86 | -12.20 | -0.76% | 1,602.56 | 1,607.14 | 1,582.54 | 233,863,918 |
| Apr 18 2024 | 1,600.06 | -2.53 | -0.16% | 1,608.86 | 1,618.96 | 1,594.90 | 266,803,381 |
| Apr 17 2024 | 1,602.59 | -4.16 | -0.26% | 1,616.72 | 1,620.44 | 1,593.67 | 294,163,051 |
| Apr 16 2024 | 1,606.75 | 0.43 | 0.03% | 1,602.67 | 1,615.57 | 1,597.66 | 199,258,192 |
| Apr 15 2024 | 1,606.32 | -16.50 | -1.02% | 1,638.38 | 1,647.41 | 1,603.39 | 206,728,942 |
| Apr 12 2024 | 1,622.82 | -32.25 | -1.95% | 1,641.30 | 1,641.30 | 1,616.29 | 229,090,366 |
| Apr 11 2024 | 1,655.07 | 18.25 | 1.11% | 1,638.39 | 1,660.10 | 1,635.73 | 192,458,694 |
| Apr 10 2024 | 1,636.82 | -13.46 | -0.82% | 1,635.06 | 1,644.18 | 1,626.41 | 253,243,430 |
| Apr 09 2024 | 1,650.28 | 2.89 | 0.18% | 1,649.06 | 1,652.07 | 1,626.26 | 189,166,038 |
| Apr 08 2024 | 1,647.39 | -2.23 | -0.14% | 1,653.02 | 1,653.02 | 1,640.18 | 190,946,088 |
| Apr 05 2024 | 1,649.62 | 17.24 | 1.06% | 1,634.92 | 1,657.24 | 1,633.30 | 203,364,495 |
| Apr 04 2024 | 1,632.38 | -30.95 | -1.86% | 1,673.95 | 1,677.90 | 1,631.84 | 253,857,499 |
| Apr 03 2024 | 1,663.33 | 1.45 | 0.09% | 1,659.70 | 1,674.68 | 1,658.30 | 204,453,774 |
| Apr 02 2024 | 1,661.88 | -17.13 | -1.02% | 1,666.81 | 1,666.81 | 1,652.86 | 225,449,063 |
| Apr 01 2024 | 1,679.01 | -7.01 | -0.42% | 1,689.47 | 1,692.48 | 1,676.04 | 198,935,948 |
| Mar 28 2024 | 1,686.02 | -7.19 | -0.42% | 1,695.46 | 1,697.54 | 1,685.10 | 237,149,102 |
| Mar 27 2024 | 1,693.21 | 12.55 | 0.75% | 1,689.30 | 1,693.92 | 1,679.42 | 312,079,772 |
| Mar 26 2024 | 1,680.66 | 4.82 | 0.29% | 1,685.04 | 1,689.16 | 1,680.15 | 223,249,129 |
| Mar 25 2024 | 1,675.84 | -7.82 | -0.46% | 1,679.72 | 1,681.29 | 1,671.97 | 200,351,275 |
| Mar 22 2024 | 1,683.66 | -6.11 | -0.36% | 1,688.71 | 1,688.71 | 1,679.19 | 154,810,799 |
| Mar 21 2024 | 1,689.77 | 8.87 | 0.53% | 1,689.40 | 1,695.12 | 1,685.15 | 220,351,863 |
| Mar 20 2024 | 1,680.90 | 31.79 | 1.93% | 1,651.45 | 1,681.15 | 1,651.45 | 215,259,584 |
| Mar 19 2024 | 1,649.11 | 15.87 | 0.97% | 1,632.39 | 1,649.54 | 1,631.27 | 167,332,887 |
| Mar 18 2024 | 1,633.24 | 5.90 | 0.36% | 1,637.28 | 1,638.39 | 1,624.91 | 204,431,583 |
| Mar 15 2024 | 1,627.34 | -20.77 | -1.26% | 1,642.95 | 1,646.51 | 1,625.05 | 257,702,050 |
| Mar 14 2024 | 1,648.11 | -8.91 | -0.54% | 1,657.19 | 1,659.69 | 1,641.59 | 196,903,361 |
| Mar 13 2024 | 1,657.02 | -9.50 | -0.57% | 1,661.26 | 1,666.89 | 1,655.54 | 218,638,817 |
| Mar 12 2024 | 1,666.52 | 7.18 | 0.43% | 1,662.80 | 1,668.72 | 1,656.43 | 257,361,958 |
| Mar 11 2024 | 1,659.34 | -1.81 | -0.11% | 1,658.35 | 1,663.15 | 1,647.70 | 178,365,149 |
| Mar 08 2024 | 1,661.15 | 0.41 | 0.02% | 1,663.44 | 1,675.04 | 1,653.49 | 213,341,990 |
| Mar 07 2024 | 1,660.74 | 4.60 | 0.28% | 1,664.47 | 1,665.77 | 1,657.82 | 188,146,837 |
| Mar 06 2024 | 1,656.14 | 3.75 | 0.23% | 1,661.88 | 1,667.91 | 1,654.08 | 194,513,638 |
| Mar 05 2024 | 1,652.39 | -8.82 | -0.53% | 1,654.92 | 1,656.03 | 1,645.53 | 216,429,836 |
| Mar 04 2024 | 1,661.21 | -3.07 | -0.18% | 1,665.66 | 1,670.57 | 1,659.34 | 254,154,817 |
| Mar 01 2024 | 1,664.28 | 1.74 | 0.10% | 1,660.00 | 1,665.90 | 1,652.24 | 201,826,651 |
| Feb 29 2024 | 1,662.54 | 12.59 | 0.76% | 1,658.01 | 1,664.92 | 1,651.70 | 244,257,887 |
| Feb 28 2024 | 1,649.95 | -1.60 | -0.10% | 1,647.13 | 1,655.36 | 1,646.77 | 192,405,167 |
| Feb 27 2024 | 1,651.55 | 5.44 | 0.33% | 1,652.29 | 1,658.77 | 1,645.79 | 268,179,292 |
| Feb 26 2024 | 1,646.11 | -8.94 | -0.54% | 1,656.55 | 1,658.47 | 1,645.06 | 199,039,682 |
| Feb 23 2024 | 1,655.05 | -12.93 | -0.78% | 1,658.14 | 1,662.93 | 1,652.68 | 224,046,544 |
| Feb 22 2024 | 1,667.98 | 33.24 | 2.03% | 1,658.36 | 1,671.41 | 1,653.71 | 265,862,375 |
| Feb 21 2024 | 1,634.74 | 6.57 | 0.40% | 1,624.59 | 1,637.98 | 1,624.22 | 205,746,843 |
| Feb 20 2024 | 1,628.17 | -11.73 | -0.72% | 1,635.00 | 1,637.68 | 1,623.33 | 260,091,379 |
| Feb 16 2024 | 1,639.90 | -20.75 | -1.25% | 1,648.37 | 1,652.20 | 1,636.06 | 271,690,107 |
