Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 775.38 | -3.45 | -0.44% | 778.83 | 783.20 | 775.08 | 156,606,099 |
| May 20 2024 | 778.83 | -4.18 | -0.53% | 783.01 | 784.83 | 777.01 | 166,120,067 |
| May 17 2024 | 783.01 | 10.29 | 1.33% | 772.72 | 784.44 | 772.72 | 162,281,462 |
| May 16 2024 | 772.72 | -3.06 | -0.39% | 775.78 | 778.89 | 770.99 | 186,426,093 |
| May 15 2024 | 775.78 | 1.14 | 0.15% | 774.64 | 777.58 | 761.90 | 201,214,451 |
| May 14 2024 | 774.64 | 0.03 | 0.00% | 774.61 | 774.78 | 768.54 | 194,251,657 |
| May 13 2024 | 774.61 | -1.90 | -0.24% | 776.51 | 780.87 | 771.43 | 189,338,673 |
| May 10 2024 | 776.51 | -5.00 | -0.64% | 781.51 | 785.28 | 774.46 | 164,597,458 |
| May 09 2024 | 781.51 | 10.38 | 1.35% | 771.13 | 781.80 | 771.13 | 161,621,474 |
| May 08 2024 | 771.13 | -1.17 | -0.15% | 772.30 | 774.96 | 766.89 | 202,236,592 |
| May 07 2024 | 772.30 | -0.80 | -0.10% | 773.10 | 777.98 | 772.25 | 213,679,190 |
| May 06 2024 | 773.10 | 6.70 | 0.87% | 766.40 | 780.69 | 766.40 | 214,855,168 |
| May 03 2024 | 766.40 | 0.46 | 0.06% | 765.94 | 767.53 | 757.41 | 236,316,552 |
| May 02 2024 | 765.94 | 4.48 | 0.59% | 761.46 | 770.64 | 761.46 | 251,909,646 |
| May 01 2024 | 761.46 | -12.28 | -1.59% | 773.74 | 774.62 | 757.12 | 277,510,902 |
| Apr 30 2024 | 773.74 | -23.62 | -2.96% | 797.36 | 797.36 | 773.20 | 283,610,797 |
| Apr 29 2024 | 797.36 | 5.41 | 0.68% | 791.95 | 798.95 | 790.53 | 186,664,836 |
| Apr 26 2024 | 791.95 | -6.98 | -0.87% | 798.93 | 798.93 | 783.87 | 201,832,039 |
| Apr 25 2024 | 798.93 | 4.21 | 0.53% | 794.72 | 801.14 | 787.74 | 210,881,466 |
| Apr 24 2024 | 794.72 | 0.86 | 0.11% | 793.86 | 795.74 | 786.29 | 208,773,624 |
| Apr 23 2024 | 793.86 | 4.19 | 0.53% | 789.67 | 794.38 | 782.98 | 191,918,208 |
| Apr 22 2024 | 789.67 | 4.89 | 0.62% | 784.78 | 795.50 | 775.05 | 207,363,432 |
| Apr 19 2024 | 784.78 | 8.33 | 1.07% | 776.45 | 790.10 | 776.45 | 225,467,357 |
| Apr 18 2024 | 776.45 | -1.73 | -0.22% | 778.18 | 783.24 | 773.39 | 210,102,867 |
| Apr 17 2024 | 778.18 | -2.43 | -0.31% | 780.61 | 786.48 | 772.94 | 185,231,638 |
| Apr 16 2024 | 780.61 | -6.67 | -0.85% | 787.28 | 788.57 | 774.36 | 214,792,673 |
| Apr 15 2024 | 787.28 | -7.98 | -1.00% | 795.26 | 802.17 | 786.02 | 197,835,110 |
| Apr 12 2024 | 795.26 | -12.06 | -1.49% | 807.32 | 818.42 | 791.75 | 234,211,724 |
| Apr 11 2024 | 807.32 | -1.97 | -0.24% | 809.29 | 811.86 | 796.96 | 197,036,670 |
| Apr 10 2024 | 809.29 | 3.16 | 0.39% | 806.13 | 811.49 | 800.76 | 214,760,184 |
| Apr 09 2024 | 806.13 | 0.76 | 0.09% | 805.37 | 811.10 | 800.58 | 207,708,323 |
| Apr 08 2024 | 805.37 | -4.61 | -0.57% | 809.98 | 812.81 | 804.02 | 210,092,510 |
| Apr 05 2024 | 809.98 | 8.62 | 1.08% | 801.36 | 813.09 | 799.93 | 219,810,413 |
| Apr 04 2024 | 801.36 | -0.79 | -0.10% | 802.15 | 806.27 | 798.50 | 235,252,222 |
| Apr 03 2024 | 802.15 | 5.60 | 0.70% | 796.55 | 802.93 | 796.55 | 252,203,224 |
| Apr 02 2024 | 796.55 | 10.07 | 1.28% | 786.48 | 797.15 | 786.04 | 256,111,436 |
| Apr 01 2024 | 786.48 | 5.70 | 0.73% | 780.78 | 788.15 | 775.70 | 190,926,114 |
| Mar 28 2024 | 780.78 | 8.39 | 1.09% | 772.39 | 782.08 | 772.39 | 267,661,511 |
| Mar 27 2024 | 772.39 | 8.14 | 1.07% | 764.25 | 772.63 | 761.93 | 201,339,429 |
| Mar 26 2024 | 764.25 | -5.94 | -0.77% | 770.19 | 772.77 | 763.40 | 204,006,819 |
| Mar 25 2024 | 770.19 | 6.86 | 0.90% | 763.33 | 775.42 | 763.33 | 210,360,301 |
| Mar 22 2024 | 763.33 | -1.65 | -0.22% | 764.98 | 767.04 | 761.62 | 187,130,608 |
| Mar 21 2024 | 764.98 | 3.75 | 0.49% | 761.23 | 766.67 | 760.21 | 211,108,487 |
| Mar 20 2024 | 761.23 | 0.23 | 0.03% | 761.00 | 763.49 | 755.89 | 213,651,188 |
| Mar 19 2024 | 761.00 | 8.17 | 1.09% | 752.83 | 761.70 | 752.10 | 220,723,847 |
| Mar 18 2024 | 752.83 | 2.98 | 0.40% | 749.85 | 755.32 | 747.00 | 209,445,020 |
| Mar 15 2024 | 749.85 | 1.93 | 0.26% | 747.92 | 755.06 | 746.98 | 523,946,877 |
| Mar 14 2024 | 747.92 | 7.05 | 0.95% | 740.87 | 748.06 | 740.87 | 270,578,226 |
| Mar 13 2024 | 740.87 | 10.95 | 1.50% | 729.92 | 745.06 | 729.92 | 268,195,646 |
| Mar 12 2024 | 729.92 | -1.04 | -0.14% | 730.96 | 732.73 | 726.29 | 221,864,733 |
| Mar 11 2024 | 730.96 | 7.17 | 0.99% | 723.79 | 731.30 | 719.00 | 285,044,153 |
| Mar 08 2024 | 723.79 | 2.71 | 0.38% | 721.08 | 724.12 | 719.00 | 180,695,097 |
| Mar 07 2024 | 721.08 | 5.61 | 0.78% | 715.47 | 724.97 | 715.47 | 196,658,675 |
| Mar 06 2024 | 715.47 | 2.18 | 0.31% | 713.29 | 722.56 | 713.29 | 239,802,880 |
| Mar 05 2024 | 713.29 | 5.07 | 0.72% | 708.22 | 718.00 | 706.31 | 225,015,631 |
| Mar 04 2024 | 708.22 | -8.09 | -1.13% | 716.31 | 717.69 | 707.49 | 267,513,750 |
| Mar 01 2024 | 716.31 | 8.56 | 1.21% | 707.75 | 719.77 | 707.75 | 237,695,537 |
| Feb 29 2024 | 707.75 | 3.74 | 0.53% | 704.01 | 710.36 | 704.01 | 263,366,186 |
| Feb 28 2024 | 704.01 | -1.30 | -0.18% | 705.31 | 712.02 | 701.56 | 225,728,979 |
| Feb 27 2024 | 705.31 | -2.55 | -0.36% | 707.86 | 711.49 | 701.97 | 231,045,272 |
| Feb 26 2024 | 707.86 | 2.05 | 0.29% | 705.81 | 712.44 | 701.49 | 207,412,517 |
| Feb 23 2024 | 705.81 | -4.24 | -0.60% | 710.05 | 710.05 | 699.07 | 226,046,007 |
| Feb 22 2024 | 710.05 | 0.05 | 0.01% | 710.00 | 713.49 | 702.24 | 271,940,471 |
