Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 704.60 | 4.03 | 0.58% | 699.26 | 705.37 | 696.79 | 71,039,812 |
| May 20 2024 | 700.57 | 6.47 | 0.93% | 694.42 | 704.03 | 693.93 | 77,539,205 |
| May 17 2024 | 694.10 | -2.47 | -0.35% | 699.35 | 700.51 | 689.25 | 84,755,841 |
| May 16 2024 | 696.57 | -14.60 | -2.05% | 710.03 | 710.59 | 696.46 | 88,251,572 |
| May 15 2024 | 711.17 | 11.98 | 1.71% | 704.34 | 711.83 | 704.34 | 143,575,639 |
| May 14 2024 | 699.19 | 5.99 | 0.86% | 694.01 | 699.79 | 689.89 | 280,985,917 |
| May 13 2024 | 693.20 | -3.95 | -0.57% | 698.21 | 698.81 | 692.21 | 111,607,953 |
| May 10 2024 | 697.15 | -3.06 | -0.44% | 701.64 | 707.08 | 696.85 | 98,345,439 |
| May 09 2024 | 700.21 | 7.53 | 1.09% | 692.80 | 700.87 | 692.80 | 138,600,504 |
| May 08 2024 | 692.68 | 7.00 | 1.02% | 684.65 | 693.84 | 680.07 | 107,935,545 |
| May 07 2024 | 685.68 | -1.28 | -0.19% | 686.81 | 690.93 | 684.69 | 89,791,843 |
| May 06 2024 | 686.96 | 10.25 | 1.51% | 678.34 | 686.99 | 678.34 | 96,322,055 |
| May 03 2024 | 676.71 | 14.78 | 2.23% | 666.85 | 677.21 | 666.85 | 115,098,874 |
| May 02 2024 | 661.93 | 2.83 | 0.43% | 662.94 | 664.49 | 648.44 | 96,346,821 |
| May 01 2024 | 659.10 | -10.28 | -1.54% | 667.76 | 672.22 | 658.52 | 115,228,451 |
| Apr 30 2024 | 669.38 | -16.93 | -2.47% | 686.24 | 688.46 | 669.24 | 102,032,716 |
| Apr 29 2024 | 686.31 | 5.89 | 0.87% | 682.08 | 686.58 | 680.26 | 84,188,233 |
| Apr 26 2024 | 680.42 | 9.42 | 1.40% | 672.65 | 682.89 | 672.65 | 75,765,498 |
| Apr 25 2024 | 671.00 | 2.72 | 0.41% | 663.81 | 675.00 | 657.65 | 92,998,192 |
| Apr 24 2024 | 668.28 | 3.12 | 0.47% | 666.18 | 681.20 | 661.56 | 115,890,582 |
| Apr 23 2024 | 665.16 | 12.63 | 1.94% | 656.56 | 667.85 | 656.56 | 94,649,403 |
| Apr 22 2024 | 652.53 | 6.62 | 1.02% | 647.03 | 656.06 | 644.45 | 90,378,834 |
| Apr 19 2024 | 645.91 | -9.80 | -1.49% | 656.20 | 657.72 | 644.73 | 107,897,636 |
| Apr 18 2024 | 655.71 | -2.62 | -0.40% | 662.53 | 666.66 | 655.04 | 80,053,024 |
| Apr 17 2024 | 658.33 | -5.29 | -0.80% | 664.50 | 667.74 | 653.75 | 86,528,501 |
| Apr 16 2024 | 663.62 | -1.67 | -0.25% | 662.95 | 667.11 | 657.47 | 85,828,940 |
| Apr 15 2024 | 665.29 | -7.17 | -1.07% | 679.19 | 682.11 | 662.36 | 76,820,091 |
| Apr 12 2024 | 672.46 | -8.13 | -1.19% | 679.03 | 679.03 | 669.03 | 69,980,684 |
| Apr 11 2024 | 680.59 | 3.41 | 0.50% | 677.50 | 683.37 | 674.59 | 84,580,518 |
| Apr 10 2024 | 677.18 | -1.12 | -0.17% | 670.92 | 679.53 | 664.14 | 96,981,873 |
| Apr 09 2024 | 678.30 | -5.54 | -0.81% | 685.09 | 686.77 | 671.42 | 102,113,193 |
| Apr 08 2024 | 683.84 | -0.43 | -0.06% | 684.75 | 687.91 | 680.99 | 74,271,992 |
| Apr 05 2024 | 684.27 | 11.34 | 1.69% | 677.40 | 687.04 | 675.67 | 89,792,977 |
| Apr 04 2024 | 672.93 | -11.28 | -1.65% | 687.26 | 692.87 | 670.72 | 92,171,349 |
| Apr 03 2024 | 684.21 | 8.78 | 1.30% | 675.49 | 685.71 | 675.40 | 95,883,052 |
| Apr 02 2024 | 675.43 | -2.19 | -0.32% | 676.24 | 676.24 | 671.35 | 83,468,124 |
| Apr 01 2024 | 677.62 | -4.19 | -0.61% | 681.95 | 683.43 | 676.98 | 72,785,369 |
| Mar 28 2024 | 681.81 | -1.07 | -0.16% | 683.52 | 684.72 | 680.30 | 125,740,450 |
| Mar 27 2024 | 682.88 | 8.45 | 1.25% | 675.78 | 682.98 | 672.55 | 110,806,482 |
| Mar 26 2024 | 674.43 | 0.91 | 0.14% | 673.93 | 680.71 | 673.86 | 73,611,947 |
| Mar 25 2024 | 673.52 | -5.52 | -0.81% | 677.16 | 678.22 | 673.45 | 70,448,767 |
| Mar 22 2024 | 679.04 | -1.44 | -0.21% | 680.59 | 681.37 | 676.88 | 69,545,833 |
| Mar 21 2024 | 680.48 | 12.03 | 1.80% | 671.28 | 683.80 | 671.28 | 93,932,969 |
| Mar 20 2024 | 668.45 | 10.38 | 1.58% | 658.61 | 670.28 | 657.64 | 94,484,910 |
| Mar 19 2024 | 658.07 | 3.27 | 0.50% | 653.16 | 658.73 | 649.35 | 85,195,432 |
| Mar 18 2024 | 654.80 | 3.15 | 0.48% | 653.07 | 661.16 | 653.07 | 87,764,790 |
| Mar 15 2024 | 651.65 | -6.11 | -0.93% | 656.09 | 657.79 | 650.17 | 127,312,889 |
| Mar 14 2024 | 657.76 | -3.02 | -0.46% | 661.38 | 664.70 | 652.94 | 107,029,709 |
| Mar 13 2024 | 660.78 | 2.01 | 0.31% | 658.16 | 662.00 | 657.31 | 95,526,929 |
| Mar 12 2024 | 658.77 | 7.96 | 1.22% | 652.84 | 659.74 | 649.84 | 89,980,881 |
| Mar 11 2024 | 650.81 | -7.80 | -1.18% | 656.32 | 656.32 | 646.30 | 90,622,507 |
| Mar 08 2024 | 658.61 | -4.68 | -0.71% | 664.43 | 669.76 | 656.28 | 95,141,744 |
| Mar 07 2024 | 663.29 | 5.99 | 0.91% | 659.85 | 663.66 | 658.86 | 75,339,475 |
| Mar 06 2024 | 657.30 | 8.66 | 1.34% | 652.99 | 660.85 | 652.99 | 115,999,560 |
| Mar 05 2024 | 648.64 | -8.29 | -1.26% | 655.95 | 656.04 | 645.46 | 89,578,078 |
| Mar 04 2024 | 656.93 | 3.93 | 0.60% | 654.55 | 659.92 | 654.55 | 95,916,220 |
| Mar 01 2024 | 653.00 | 8.97 | 1.39% | 643.83 | 653.94 | 643.83 | 134,105,523 |
| Feb 29 2024 | 644.03 | 4.73 | 0.74% | 639.62 | 645.32 | 639.62 | 134,952,119 |
| Feb 28 2024 | 639.30 | 2.39 | 0.38% | 635.77 | 640.92 | 634.63 | 88,026,593 |
| Feb 27 2024 | 636.91 | 1.49 | 0.23% | 637.51 | 639.75 | 634.04 | 113,698,812 |
| Feb 26 2024 | 635.42 | 1.71 | 0.27% | 634.46 | 638.08 | 633.86 | 99,851,939 |
| Feb 23 2024 | 633.71 | 1.09 | 0.17% | 634.92 | 637.69 | 630.04 | 123,493,369 |
| Feb 22 2024 | 632.62 | 11.57 | 1.86% | 630.99 | 635.42 | 630.53 | 157,626,258 |
