Register to chat with like-minded investors on our interactive forums.
DJUSENT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,828.06 | -10.91 | -0.59% | 1,839.83 | 1,848.70 | 1,823.24 | 0 |
| May 09 2024 | 1,838.97 | 24.52 | 1.35% | 1,814.55 | 1,839.64 | 1,814.55 | 0 |
| May 08 2024 | 1,814.45 | -2.74 | -0.15% | 1,817.19 | 1,823.47 | 1,804.46 | 0 |
| May 07 2024 | 1,817.19 | -1.83 | -0.10% | 1,819.08 | 1,830.57 | 1,817.09 | 0 |
| May 06 2024 | 1,819.02 | 15.83 | 0.88% | 1,803.25 | 1,836.87 | 1,803.25 | 0 |
| May 03 2024 | 1,803.19 | 1.27 | 0.07% | 1,802.12 | 1,805.85 | 1,782.04 | 0 |
| May 02 2024 | 1,801.92 | 10.54 | 0.59% | 1,791.38 | 1,812.97 | 1,791.38 | 0 |
| May 01 2024 | 1,791.38 | -28.88 | -1.59% | 1,820.26 | 1,822.33 | 1,781.17 | 0 |
| Apr 30 2024 | 1,820.26 | -55.00 | -2.93% | 1,875.80 | 1,875.80 | 1,819.00 | 0 |
| Apr 29 2024 | 1,875.26 | 13.38 | 0.72% | 1,862.56 | 1,878.99 | 1,859.21 | 0 |
| Apr 26 2024 | 1,861.88 | -16.41 | -0.87% | 1,878.28 | 1,878.28 | 1,842.87 | 0 |
| Apr 25 2024 | 1,878.29 | 9.90 | 0.53% | 1,868.39 | 1,883.48 | 1,851.97 | 0 |
| Apr 24 2024 | 1,868.39 | 2.03 | 0.11% | 1,866.36 | 1,870.79 | 1,848.56 | 0 |
| Apr 23 2024 | 1,866.36 | 9.84 | 0.53% | 1,856.52 | 1,867.59 | 1,840.77 | 0 |
| Apr 22 2024 | 1,856.52 | 11.51 | 0.62% | 1,845.01 | 1,870.22 | 1,822.13 | 0 |
| Apr 19 2024 | 1,845.01 | 19.67 | 1.08% | 1,825.43 | 1,857.52 | 1,825.43 | 0 |
| Apr 18 2024 | 1,825.34 | -4.08 | -0.22% | 1,829.42 | 1,841.31 | 1,818.15 | 0 |
| Apr 17 2024 | 1,829.42 | -5.72 | -0.31% | 1,835.14 | 1,848.93 | 1,817.11 | 0 |
| Apr 16 2024 | 1,835.14 | -15.67 | -0.85% | 1,850.81 | 1,853.85 | 1,820.45 | 0 |
| Apr 15 2024 | 1,850.81 | -18.26 | -0.98% | 1,869.57 | 1,885.80 | 1,847.85 | 0 |
| Apr 12 2024 | 1,869.07 | -28.34 | -1.49% | 1,897.41 | 1,923.50 | 1,860.83 | 0 |
| Apr 11 2024 | 1,897.41 | -4.63 | -0.24% | 1,902.04 | 1,908.07 | 1,873.06 | 0 |
| Apr 10 2024 | 1,902.04 | 7.44 | 0.39% | 1,894.60 | 1,907.20 | 1,881.99 | 0 |
| Apr 09 2024 | 1,894.60 | 1.77 | 0.09% | 1,892.83 | 1,906.29 | 1,881.57 | 0 |
| Apr 08 2024 | 1,892.83 | -10.82 | -0.57% | 1,903.65 | 1,910.30 | 1,889.65 | 0 |
| Apr 05 2024 | 1,903.65 | 20.26 | 1.08% | 1,883.39 | 1,910.97 | 1,880.04 | 0 |
| Apr 04 2024 | 1,883.39 | -1.84 | -0.10% | 1,885.25 | 1,894.93 | 1,876.68 | 0 |
| Apr 03 2024 | 1,885.23 | 13.15 | 0.70% | 1,872.08 | 1,887.07 | 1,872.08 | 0 |
| Apr 02 2024 | 1,872.08 | 23.67 | 1.28% | 1,848.41 | 1,873.49 | 1,847.39 | 0 |
| Apr 01 2024 | 1,848.41 | 13.39 | 0.73% | 1,835.02 | 1,852.35 | 1,823.08 | 0 |
| Mar 28 2024 | 1,835.02 | 19.71 | 1.09% | 1,815.31 | 1,838.06 | 1,815.31 | 0 |
| Mar 27 2024 | 1,815.31 | 19.15 | 1.07% | 1,796.16 | 1,815.86 | 1,790.70 | 0 |
| Mar 26 2024 | 1,796.16 | -13.96 | -0.77% | 1,810.12 | 1,816.19 | 1,794.16 | 0 |
| Mar 25 2024 | 1,810.12 | 16.11 | 0.90% | 1,794.01 | 1,822.41 | 1,794.01 | 0 |
| Mar 22 2024 | 1,794.01 | -3.87 | -0.22% | 1,797.88 | 1,802.72 | 1,789.98 | 0 |
| Mar 21 2024 | 1,797.88 | 8.81 | 0.49% | 1,789.07 | 1,801.86 | 1,786.66 | 0 |
| Mar 20 2024 | 1,789.07 | 0.55 | 0.03% | 1,788.52 | 1,794.36 | 1,776.79 | 0 |
| Mar 19 2024 | 1,788.52 | 19.19 | 1.08% | 1,769.33 | 1,790.18 | 1,767.61 | 0 |
| Mar 18 2024 | 1,769.33 | 7.03 | 0.40% | 1,762.32 | 1,775.17 | 1,755.63 | 0 |
| Mar 15 2024 | 1,762.30 | 4.72 | 0.27% | 1,757.76 | 1,774.54 | 1,755.56 | 0 |
| Mar 14 2024 | 1,757.58 | 17.02 | 0.98% | 1,741.03 | 1,757.80 | 1,741.03 | 0 |
| Mar 13 2024 | 1,740.56 | 25.89 | 1.51% | 1,714.84 | 1,750.40 | 1,714.84 | 0 |
| Mar 12 2024 | 1,714.67 | -2.37 | -0.14% | 1,717.10 | 1,721.27 | 1,706.13 | 0 |
| Mar 11 2024 | 1,717.04 | 16.84 | 0.99% | 1,700.20 | 1,717.85 | 1,688.95 | 0 |
| Mar 08 2024 | 1,700.20 | 6.36 | 0.38% | 1,693.84 | 1,700.98 | 1,688.96 | 0 |
| Mar 07 2024 | 1,693.84 | 13.90 | 0.83% | 1,680.66 | 1,702.97 | 1,680.66 | 0 |
| Mar 06 2024 | 1,679.94 | 5.17 | 0.31% | 1,674.83 | 1,696.59 | 1,674.83 | 0 |
| Mar 05 2024 | 1,674.77 | 12.04 | 0.72% | 1,662.87 | 1,685.82 | 1,658.38 | 0 |
| Mar 04 2024 | 1,662.73 | -18.35 | -1.09% | 1,681.72 | 1,684.95 | 1,661.01 | 0 |
| Mar 01 2024 | 1,681.08 | 20.64 | 1.24% | 1,660.99 | 1,689.18 | 1,660.99 | 0 |
| Feb 29 2024 | 1,660.44 | 8.80 | 0.53% | 1,651.66 | 1,666.54 | 1,651.66 | 0 |
| Feb 28 2024 | 1,651.64 | -3.04 | -0.18% | 1,654.68 | 1,670.42 | 1,645.89 | 0 |
| Feb 27 2024 | 1,654.68 | -5.99 | -0.36% | 1,660.67 | 1,669.19 | 1,646.84 | 0 |
| Feb 26 2024 | 1,660.67 | 4.80 | 0.29% | 1,655.87 | 1,671.42 | 1,645.73 | 0 |
| Feb 23 2024 | 1,655.87 | -9.86 | -0.59% | 1,665.80 | 1,665.80 | 1,640.04 | 0 |
| Feb 22 2024 | 1,665.73 | 0.14 | 0.01% | 1,665.61 | 1,673.81 | 1,647.42 | 0 |
| Feb 21 2024 | 1,665.59 | 31.83 | 1.95% | 1,633.76 | 1,667.44 | 1,633.76 | 0 |
| Feb 20 2024 | 1,633.76 | -15.15 | -0.92% | 1,649.27 | 1,650.96 | 1,631.59 | 0 |
| Feb 16 2024 | 1,648.91 | 0.88 | 0.05% | 1,648.56 | 1,661.23 | 1,643.19 | 0 |
| Feb 15 2024 | 1,648.03 | 44.06 | 2.75% | 1,607.49 | 1,653.14 | 1,603.60 | 0 |
| Feb 14 2024 | 1,603.97 | -1.77 | -0.11% | 1,605.74 | 1,621.26 | 1,595.27 | 0 |
| Feb 13 2024 | 1,605.74 | -15.95 | -0.98% | 1,625.22 | 1,626.45 | 1,594.64 | 0 |
| Feb 12 2024 | 1,621.69 | 17.92 | 1.12% | 1,603.97 | 1,626.58 | 1,603.97 | 0 |
