Register for streaming realtime charts, analysis tools, and prices.
DJUSPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 640.03 | -2.67 | -0.42% | 642.60 | 646.81 | 639.89 | 163,789,898 |
| May 15 2024 | 642.70 | -1.64 | -0.25% | 645.21 | 646.02 | 640.48 | 150,301,546 |
| May 14 2024 | 644.34 | 5.01 | 0.78% | 642.08 | 648.51 | 642.08 | 65,380,657 |
| May 13 2024 | 639.33 | 3.70 | 0.58% | 636.23 | 643.12 | 635.40 | 68,503,439 |
| May 10 2024 | 635.63 | -7.61 | -1.18% | 643.39 | 643.39 | 634.66 | 57,568,749 |
| May 09 2024 | 643.24 | 7.14 | 1.12% | 636.36 | 644.20 | 634.88 | 53,127,678 |
| May 08 2024 | 636.10 | -1.32 | -0.21% | 636.45 | 636.88 | 632.34 | 66,245,172 |
| May 07 2024 | 637.42 | 4.92 | 0.78% | 634.15 | 641.77 | 634.15 | 85,074,497 |
| May 06 2024 | 632.50 | 2.18 | 0.35% | 631.94 | 635.20 | 629.96 | 69,298,117 |
| May 03 2024 | 630.32 | 1.03 | 0.16% | 633.76 | 636.30 | 627.76 | 53,941,761 |
| May 02 2024 | 629.29 | 10.94 | 1.77% | 623.28 | 630.37 | 622.45 | 64,446,253 |
| May 01 2024 | 618.35 | -16.50 | -2.60% | 634.05 | 634.05 | 615.29 | 66,029,589 |
| Apr 30 2024 | 634.85 | -10.29 | -1.60% | 643.28 | 643.28 | 634.73 | 69,366,174 |
| Apr 29 2024 | 645.14 | 0.71 | 0.11% | 643.88 | 649.68 | 642.03 | 55,026,087 |
| Apr 26 2024 | 644.43 | 6.73 | 1.06% | 641.02 | 649.08 | 640.21 | 57,876,159 |
| Apr 25 2024 | 637.70 | -8.77 | -1.36% | 640.81 | 643.73 | 630.27 | 55,445,595 |
| Apr 24 2024 | 646.47 | 0.90 | 0.14% | 646.93 | 648.40 | 643.48 | 69,776,532 |
| Apr 23 2024 | 645.57 | 4.50 | 0.70% | 642.33 | 648.17 | 641.94 | 71,571,180 |
| Apr 22 2024 | 641.07 | 5.56 | 0.87% | 636.52 | 644.63 | 634.94 | 68,312,048 |
| Apr 19 2024 | 635.51 | -3.41 | -0.53% | 638.44 | 641.03 | 635.04 | 65,321,373 |
| Apr 18 2024 | 638.92 | 7.92 | 1.26% | 631.49 | 641.15 | 631.18 | 59,415,553 |
| Apr 17 2024 | 631.00 | 4.93 | 0.79% | 630.41 | 634.84 | 626.89 | 59,671,008 |
| Apr 16 2024 | 626.07 | 2.50 | 0.40% | 622.40 | 628.29 | 616.86 | 81,465,658 |
| Apr 15 2024 | 623.57 | 1.62 | 0.26% | 624.82 | 632.56 | 621.24 | 70,717,181 |
| Apr 12 2024 | 621.95 | -11.85 | -1.87% | 633.42 | 633.42 | 620.27 | 71,649,417 |
| Apr 11 2024 | 633.80 | 4.59 | 0.73% | 635.20 | 636.73 | 629.13 | 79,669,127 |
| Apr 10 2024 | 629.21 | -14.83 | -2.30% | 639.36 | 639.36 | 627.27 | 66,329,107 |
| Apr 09 2024 | 644.04 | 3.85 | 0.60% | 640.19 | 644.11 | 637.79 | 55,090,608 |
| Apr 08 2024 | 640.19 | 4.47 | 0.70% | 636.64 | 642.97 | 636.64 | 57,503,862 |
| Apr 05 2024 | 635.72 | -0.64 | -0.10% | 637.13 | 641.79 | 635.44 | 59,233,027 |
| Apr 04 2024 | 636.36 | -11.45 | -1.77% | 650.16 | 653.79 | 636.20 | 96,268,333 |
| Apr 03 2024 | 647.81 | -12.33 | -1.87% | 658.66 | 658.93 | 647.79 | 80,113,308 |
| Apr 02 2024 | 660.14 | -17.31 | -2.56% | 673.01 | 673.01 | 656.92 | 152,258,898 |
| Apr 01 2024 | 677.45 | -7.59 | -1.11% | 685.58 | 686.32 | 675.17 | 55,093,728 |
| Mar 28 2024 | 685.04 | 5.93 | 0.87% | 682.98 | 686.08 | 681.85 | 65,630,628 |
| Mar 27 2024 | 679.11 | 11.99 | 1.80% | 669.28 | 679.11 | 669.16 | 59,676,262 |
| Mar 26 2024 | 667.12 | -2.51 | -0.37% | 671.63 | 672.96 | 666.89 | 54,844,698 |
| Mar 25 2024 | 669.63 | -6.73 | -1.00% | 676.87 | 679.84 | 668.13 | 61,951,555 |
| Mar 22 2024 | 676.36 | -41.06 | -5.72% | 699.12 | 699.12 | 668.56 | 101,817,823 |
| Mar 21 2024 | 717.42 | 8.06 | 1.14% | 711.00 | 720.20 | 709.71 | 62,724,296 |
| Mar 20 2024 | 709.36 | 6.38 | 0.91% | 702.40 | 709.36 | 699.90 | 56,251,674 |
| Mar 19 2024 | 702.98 | 4.29 | 0.61% | 698.14 | 703.26 | 695.45 | 60,091,884 |
| Mar 18 2024 | 698.69 | -6.31 | -0.90% | 705.86 | 705.86 | 698.23 | 67,016,233 |
| Mar 15 2024 | 705.00 | -4.76 | -0.67% | 709.04 | 711.73 | 704.24 | 175,199,789 |
| Mar 14 2024 | 709.76 | -8.30 | -1.16% | 721.64 | 721.71 | 706.62 | 101,421,643 |
| Mar 13 2024 | 718.06 | 8.68 | 1.22% | 709.62 | 722.23 | 709.62 | 65,459,018 |
| Mar 12 2024 | 709.38 | 1.04 | 0.15% | 707.39 | 714.46 | 704.85 | 51,778,707 |
| Mar 11 2024 | 708.34 | 4.92 | 0.70% | 705.10 | 711.79 | 703.52 | 52,524,958 |
| Mar 08 2024 | 703.42 | 3.00 | 0.43% | 701.52 | 707.72 | 699.28 | 51,227,782 |
| Mar 07 2024 | 700.42 | 6.76 | 0.97% | 694.71 | 702.01 | 694.71 | 57,015,864 |
| Mar 06 2024 | 693.66 | 0.03 | 0.00% | 693.55 | 701.62 | 690.19 | 58,613,827 |
| Mar 05 2024 | 693.63 | -5.92 | -0.85% | 697.57 | 697.57 | 691.91 | 59,294,298 |
| Mar 04 2024 | 699.55 | -9.13 | -1.29% | 710.07 | 710.07 | 698.42 | 63,534,944 |
| Mar 01 2024 | 708.68 | -6.09 | -0.85% | 713.75 | 713.75 | 704.38 | 56,865,303 |
| Feb 29 2024 | 714.77 | 0.70 | 0.10% | 715.67 | 720.63 | 711.73 | 89,320,481 |
| Feb 28 2024 | 714.07 | -1.30 | -0.18% | 714.30 | 717.16 | 708.33 | 51,875,720 |
| Feb 27 2024 | 715.37 | 4.24 | 0.60% | 711.45 | 715.82 | 710.51 | 55,998,086 |
| Feb 26 2024 | 711.13 | -3.22 | -0.45% | 714.51 | 719.32 | 708.33 | 57,422,182 |
| Feb 23 2024 | 714.35 | 4.00 | 0.56% | 711.81 | 718.26 | 711.63 | 50,624,887 |
| Feb 22 2024 | 710.35 | 6.59 | 0.94% | 708.23 | 711.10 | 705.60 | 51,704,929 |
| Feb 21 2024 | 703.76 | 7.71 | 1.11% | 695.88 | 704.32 | 694.62 | 58,817,443 |
| Feb 20 2024 | 696.05 | -3.41 | -0.49% | 696.06 | 696.63 | 691.52 | 60,989,905 |
