Register to chat with like-minded investors on our interactive forums.
DJUSSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16,351.82 | 14.28 | 0.09% | 16,133.81 | 16,363.52 | 16,105.97 | 174,936,995 |
| May 20 2024 | 16,337.54 | 359.48 | 2.25% | 16,104.12 | 16,408.13 | 16,076.62 | 194,876,547 |
| May 17 2024 | 15,978.06 | -208.93 | -1.29% | 16,250.00 | 16,293.18 | 15,859.61 | 209,771,975 |
| May 16 2024 | 16,186.99 | -61.11 | -0.38% | 16,270.52 | 16,398.05 | 16,182.60 | 250,014,692 |
| May 15 2024 | 16,248.10 | 525.05 | 3.34% | 15,883.01 | 16,251.61 | 15,816.98 | 216,495,366 |
| May 14 2024 | 15,723.05 | 241.76 | 1.56% | 15,401.85 | 15,749.68 | 15,359.37 | 193,135,781 |
| May 13 2024 | 15,481.29 | 65.74 | 0.43% | 15,508.00 | 15,571.67 | 15,340.19 | 183,280,765 |
| May 10 2024 | 15,415.55 | 173.14 | 1.14% | 15,440.33 | 15,622.22 | 15,341.27 | 183,644,724 |
| May 09 2024 | 15,242.41 | -184.83 | -1.20% | 15,424.75 | 15,466.77 | 15,170.04 | 198,047,530 |
| May 08 2024 | 15,427.24 | 15.60 | 0.10% | 15,247.63 | 15,496.39 | 15,242.93 | 191,347,092 |
| May 07 2024 | 15,411.64 | -182.59 | -1.17% | 15,512.12 | 15,583.91 | 15,331.94 | 204,441,154 |
| May 06 2024 | 15,594.23 | 448.65 | 2.96% | 15,269.72 | 15,594.23 | 15,211.58 | 201,803,487 |
| May 03 2024 | 15,145.58 | 421.71 | 2.86% | 15,013.04 | 15,185.73 | 14,945.62 | 220,958,741 |
| May 02 2024 | 14,723.87 | 367.28 | 2.56% | 14,622.22 | 14,776.77 | 14,360.22 | 260,949,828 |
| May 01 2024 | 14,356.59 | -560.47 | -3.76% | 14,644.51 | 14,834.11 | 14,197.66 | 324,909,494 |
| Apr 30 2024 | 14,917.06 | -290.32 | -1.91% | 15,144.26 | 15,329.47 | 14,917.06 | 257,697,416 |
| Apr 29 2024 | 15,207.38 | 49.78 | 0.33% | 15,142.15 | 15,225.84 | 14,898.58 | 228,296,900 |
| Apr 26 2024 | 15,157.60 | 580.47 | 3.98% | 14,663.73 | 15,237.22 | 14,622.24 | 320,489,684 |
| Apr 25 2024 | 14,577.13 | 370.43 | 2.61% | 14,139.14 | 14,679.43 | 14,049.60 | 250,486,221 |
| Apr 24 2024 | 14,206.70 | -126.50 | -0.88% | 14,646.12 | 14,672.80 | 14,125.58 | 267,913,507 |
| Apr 23 2024 | 14,333.20 | 377.14 | 2.70% | 14,099.32 | 14,389.37 | 14,057.50 | 226,072,753 |
| Apr 22 2024 | 13,956.06 | 373.71 | 2.75% | 13,819.08 | 14,047.64 | 13,605.67 | 254,362,963 |
| Apr 19 2024 | 13,582.35 | -965.63 | -6.64% | 14,383.40 | 14,506.44 | 13,518.65 | 353,307,527 |
| Apr 18 2024 | 14,547.98 | -80.89 | -0.55% | 14,684.34 | 14,782.56 | 14,369.76 | 253,408,116 |
| Apr 17 2024 | 14,628.87 | -542.92 | -3.58% | 15,258.45 | 15,304.13 | 14,623.71 | 265,565,037 |
| Apr 16 2024 | 15,171.79 | 189.05 | 1.26% | 15,041.69 | 15,261.87 | 14,983.03 | 200,406,075 |
| Apr 15 2024 | 14,982.74 | -285.95 | -1.87% | 15,458.03 | 15,598.75 | 14,946.54 | 244,726,228 |
| Apr 12 2024 | 15,268.69 | -469.51 | -2.98% | 15,469.01 | 15,546.24 | 15,204.02 | 291,544,229 |
| Apr 11 2024 | 15,738.20 | 506.15 | 3.32% | 15,316.77 | 15,751.70 | 15,248.82 | 233,770,480 |
| Apr 10 2024 | 15,232.05 | -14.45 | -0.09% | 14,991.98 | 15,342.61 | 14,977.90 | 247,947,583 |
| Apr 09 2024 | 15,246.50 | -68.37 | -0.45% | 15,391.74 | 15,444.18 | 14,916.30 | 258,319,525 |
| Apr 08 2024 | 15,314.87 | -61.36 | -0.40% | 15,458.84 | 15,468.74 | 15,247.65 | 209,343,720 |
| Apr 05 2024 | 15,376.23 | 261.34 | 1.73% | 15,234.87 | 15,478.28 | 15,097.95 | 259,095,904 |
| Apr 04 2024 | 15,114.89 | -515.32 | -3.30% | 15,860.62 | 15,889.76 | 15,114.89 | 306,666,127 |
| Apr 03 2024 | 15,630.21 | 3.15 | 0.02% | 15,453.74 | 15,790.03 | 15,451.39 | 269,517,791 |
| Apr 02 2024 | 15,627.06 | -195.55 | -1.24% | 15,513.23 | 15,654.97 | 15,373.36 | 226,099,943 |
| Apr 01 2024 | 15,822.61 | 104.68 | 0.67% | 15,725.96 | 16,058.67 | 15,702.20 | 247,385,506 |
| Mar 28 2024 | 15,717.93 | 33.18 | 0.21% | 15,647.17 | 15,807.20 | 15,592.47 | 241,002,232 |
| Mar 27 2024 | 15,684.75 | -93.06 | -0.59% | 15,913.16 | 15,915.52 | 15,444.24 | 267,696,525 |
| Mar 26 2024 | 15,777.81 | -258.18 | -1.61% | 16,162.37 | 16,231.91 | 15,772.30 | 258,678,531 |
| Mar 25 2024 | 16,035.99 | 21.65 | 0.14% | 15,845.11 | 16,210.68 | 15,839.78 | 284,970,193 |
| Mar 22 2024 | 16,014.34 | 236.60 | 1.50% | 15,720.57 | 16,125.25 | 15,712.07 | 235,698,676 |
| Mar 21 2024 | 15,777.74 | 324.29 | 2.10% | 15,896.73 | 16,044.43 | 15,723.24 | 355,912,707 |
| Mar 20 2024 | 15,453.45 | 219.88 | 1.44% | 15,288.47 | 15,459.74 | 15,120.38 | 309,572,344 |
| Mar 19 2024 | 15,233.57 | -12.30 | -0.08% | 14,959.22 | 15,347.05 | 14,760.93 | 282,858,826 |
| Mar 18 2024 | 15,245.87 | 48.38 | 0.32% | 15,520.39 | 15,673.25 | 15,129.36 | 242,088,552 |
| Mar 15 2024 | 15,197.49 | -51.76 | -0.34% | 15,100.08 | 15,419.57 | 15,024.07 | 423,408,223 |
| Mar 14 2024 | 15,249.25 | -344.74 | -2.21% | 15,486.05 | 15,604.89 | 15,101.41 | 291,695,235 |
| Mar 13 2024 | 15,593.99 | -312.08 | -1.96% | 15,724.86 | 15,724.86 | 15,382.23 | 294,370,563 |
| Mar 12 2024 | 15,906.07 | 596.59 | 3.90% | 15,576.44 | 15,908.71 | 15,291.86 | 265,550,548 |
| Mar 11 2024 | 15,309.48 | -239.70 | -1.54% | 15,312.70 | 15,587.71 | 15,097.35 | 274,545,633 |
| Mar 08 2024 | 15,549.18 | -780.00 | -4.78% | 16,521.82 | 16,734.92 | 15,485.98 | 430,276,422 |
| Mar 07 2024 | 16,329.18 | 576.60 | 3.66% | 15,988.74 | 16,360.24 | 15,958.49 | 311,315,605 |
| Mar 06 2024 | 15,752.58 | 380.78 | 2.48% | 15,725.32 | 15,940.49 | 15,558.94 | 303,576,920 |
| Mar 05 2024 | 15,371.80 | -149.00 | -0.96% | 15,409.83 | 15,503.34 | 15,187.16 | 265,724,909 |
| Mar 04 2024 | 15,520.80 | 300.33 | 1.97% | 15,449.73 | 15,794.50 | 15,349.22 | 314,441,866 |
| Mar 01 2024 | 15,220.47 | 643.12 | 4.41% | 14,756.55 | 15,243.71 | 14,741.49 | 315,490,262 |
| Feb 29 2024 | 14,577.35 | 334.45 | 2.35% | 14,434.58 | 14,650.60 | 14,372.92 | 315,206,841 |
| Feb 28 2024 | 14,242.90 | -174.41 | -1.21% | 14,235.34 | 14,377.32 | 14,176.49 | 169,093,856 |
| Feb 27 2024 | 14,417.31 | -39.75 | -0.27% | 14,504.63 | 14,531.04 | 14,282.63 | 191,188,877 |
| Feb 26 2024 | 14,457.06 | 104.95 | 0.73% | 14,513.24 | 14,598.16 | 14,370.16 | 210,868,825 |
| Feb 23 2024 | 14,352.11 | -74.42 | -0.52% | 14,628.52 | 14,770.86 | 14,226.00 | 261,126,773 |
| Feb 22 2024 | 14,426.53 | 1,243.29 | 9.43% | 14,080.23 | 14,453.07 | 13,988.88 | 366,122,947 |
