Register to chat with like-minded investors on our interactive forums.
DJUSTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,983.83 | -6.57 | -0.11% | 6,008.78 | 6,013.92 | 5,856.78 | 1,362,824,069 |
| May 30 2024 | 5,990.40 | -151.35 | -2.46% | 6,093.93 | 6,098.91 | 5,972.28 | 969,240,941 |
| May 29 2024 | 6,141.75 | -23.26 | -0.38% | 6,110.93 | 6,169.04 | 6,105.62 | 685,266,282 |
| May 28 2024 | 6,165.01 | 74.36 | 1.22% | 6,136.41 | 6,175.54 | 6,111.44 | 702,055,702 |
| May 24 2024 | 6,090.65 | 69.71 | 1.16% | 6,042.06 | 6,097.81 | 6,015.14 | 589,503,413 |
| May 23 2024 | 6,020.94 | 10.01 | 0.17% | 6,117.06 | 6,120.12 | 5,992.71 | 818,466,527 |
| May 22 2024 | 6,010.93 | -3.80 | -0.06% | 6,026.04 | 6,036.26 | 5,972.13 | 591,393,642 |
| May 21 2024 | 6,014.73 | 12.05 | 0.20% | 5,976.81 | 6,019.69 | 5,967.84 | 571,368,864 |
| May 20 2024 | 6,002.68 | 65.71 | 1.11% | 5,946.10 | 6,013.81 | 5,944.23 | 583,165,566 |
| May 17 2024 | 5,936.97 | -14.35 | -0.24% | 5,960.19 | 5,964.72 | 5,904.92 | 589,692,049 |
| May 16 2024 | 5,951.32 | -16.93 | -0.28% | 5,970.27 | 5,994.65 | 5,949.40 | 701,642,193 |
| May 15 2024 | 5,968.25 | 129.15 | 2.21% | 5,877.65 | 5,970.57 | 5,867.83 | 731,071,235 |
| May 14 2024 | 5,839.10 | 52.33 | 0.90% | 5,778.97 | 5,847.85 | 5,772.83 | 656,335,104 |
| May 13 2024 | 5,786.77 | 19.16 | 0.33% | 5,783.05 | 5,794.03 | 5,742.90 | 633,938,498 |
| May 10 2024 | 5,767.61 | 17.76 | 0.31% | 5,772.81 | 5,798.58 | 5,741.17 | 630,924,824 |
| May 09 2024 | 5,749.85 | -5.93 | -0.10% | 5,751.77 | 5,759.99 | 5,716.46 | 641,761,161 |
| May 08 2024 | 5,755.78 | 3.85 | 0.07% | 5,717.89 | 5,769.92 | 5,717.44 | 676,695,434 |
| May 07 2024 | 5,751.93 | -17.19 | -0.30% | 5,769.72 | 5,783.47 | 5,744.27 | 799,933,248 |
| May 06 2024 | 5,769.12 | 85.82 | 1.51% | 5,705.58 | 5,769.13 | 5,695.16 | 748,142,186 |
| May 03 2024 | 5,683.30 | 143.17 | 2.58% | 5,672.53 | 5,698.29 | 5,639.60 | 831,473,449 |
| May 02 2024 | 5,540.13 | 88.21 | 1.62% | 5,515.16 | 5,547.85 | 5,453.68 | 711,173,648 |
| May 01 2024 | 5,451.92 | -42.34 | -0.77% | 5,470.84 | 5,573.35 | 5,439.40 | 807,676,290 |
| Apr 30 2024 | 5,494.26 | -120.35 | -2.14% | 5,597.04 | 5,628.77 | 5,494.22 | 756,710,065 |
| Apr 29 2024 | 5,614.61 | -14.20 | -0.25% | 5,634.81 | 5,639.50 | 5,577.60 | 709,759,503 |
| Apr 26 2024 | 5,628.81 | 148.40 | 2.71% | 5,599.88 | 5,655.54 | 5,570.43 | 982,838,835 |
| Apr 25 2024 | 5,480.41 | -45.63 | -0.83% | 5,374.55 | 5,493.66 | 5,355.63 | 850,862,434 |
| Apr 24 2024 | 5,526.04 | 5.04 | 0.09% | 5,567.58 | 5,584.35 | 5,496.12 | 702,956,714 |
| Apr 23 2024 | 5,521.00 | 99.65 | 1.84% | 5,458.10 | 5,529.98 | 5,447.87 | 658,725,117 |
| Apr 22 2024 | 5,421.35 | 66.52 | 1.24% | 5,405.58 | 5,456.81 | 5,345.08 | 668,095,689 |
| Apr 19 2024 | 5,354.83 | -163.96 | -2.97% | 5,495.68 | 5,505.01 | 5,334.10 | 859,735,111 |
| Apr 18 2024 | 5,518.79 | -31.94 | -0.58% | 5,561.42 | 5,590.08 | 5,506.29 | 670,041,027 |
| Apr 17 2024 | 5,550.73 | -80.97 | -1.44% | 5,659.00 | 5,671.73 | 5,542.83 | 671,025,841 |
| Apr 16 2024 | 5,631.70 | 8.58 | 0.15% | 5,622.95 | 5,669.46 | 5,611.94 | 619,826,029 |
| Apr 15 2024 | 5,623.12 | -119.17 | -2.08% | 5,779.42 | 5,792.55 | 5,616.44 | 731,528,207 |
| Apr 12 2024 | 5,742.29 | -95.43 | -1.63% | 5,774.47 | 5,803.03 | 5,722.85 | 747,999,804 |
| Apr 11 2024 | 5,837.72 | 125.66 | 2.20% | 5,737.62 | 5,844.33 | 5,712.68 | 657,600,535 |
| Apr 10 2024 | 5,712.06 | -34.73 | -0.60% | 5,682.31 | 5,723.94 | 5,676.52 | 632,589,177 |
| Apr 09 2024 | 5,746.79 | 12.88 | 0.22% | 5,759.40 | 5,776.40 | 5,672.06 | 637,139,886 |
| Apr 08 2024 | 5,733.91 | -10.83 | -0.19% | 5,755.81 | 5,767.63 | 5,715.14 | 555,668,688 |
| Apr 05 2024 | 5,744.74 | 85.35 | 1.51% | 5,685.66 | 5,771.54 | 5,674.42 | 668,733,468 |
| Apr 04 2024 | 5,659.39 | -95.51 | -1.66% | 5,811.80 | 5,828.70 | 5,659.38 | 807,585,913 |
| Apr 03 2024 | 5,754.90 | 14.62 | 0.25% | 5,711.88 | 5,783.86 | 5,711.16 | 689,277,107 |
| Apr 02 2024 | 5,740.28 | -45.58 | -0.79% | 5,708.52 | 5,747.03 | 5,683.33 | 631,171,110 |
| Apr 01 2024 | 5,785.86 | 32.82 | 0.57% | 5,760.49 | 5,822.23 | 5,755.12 | 634,002,051 |
| Mar 28 2024 | 5,753.04 | -14.51 | -0.25% | 5,754.91 | 5,774.17 | 5,736.51 | 714,915,887 |
| Mar 27 2024 | 5,767.55 | 3.34 | 0.06% | 5,802.31 | 5,804.62 | 5,723.26 | 666,250,366 |
| Mar 26 2024 | 5,764.21 | -37.32 | -0.64% | 5,823.29 | 5,835.83 | 5,763.58 | 684,484,014 |
| Mar 25 2024 | 5,801.53 | -29.62 | -0.51% | 5,781.75 | 5,828.86 | 5,757.53 | 660,418,266 |
| Mar 22 2024 | 5,831.15 | 34.44 | 0.59% | 5,797.30 | 5,848.62 | 5,790.61 | 643,753,938 |
| Mar 21 2024 | 5,796.71 | 11.87 | 0.21% | 5,854.98 | 5,854.98 | 5,785.85 | 889,899,224 |
| Mar 20 2024 | 5,784.84 | 71.66 | 1.25% | 5,730.52 | 5,787.54 | 5,694.32 | 753,029,948 |
| Mar 19 2024 | 5,713.18 | 23.61 | 0.41% | 5,652.01 | 5,718.99 | 5,608.90 | 744,797,749 |
| Mar 18 2024 | 5,689.57 | 59.24 | 1.05% | 5,718.30 | 5,769.01 | 5,680.23 | 836,145,029 |
| Mar 15 2024 | 5,630.33 | -76.95 | -1.35% | 5,647.52 | 5,666.58 | 5,612.78 | 1,393,926,378 |
| Mar 14 2024 | 5,707.28 | -0.56 | -0.01% | 5,731.95 | 5,752.21 | 5,673.78 | 894,638,846 |
| Mar 13 2024 | 5,707.84 | -49.38 | -0.86% | 5,741.45 | 5,741.45 | 5,680.76 | 798,743,821 |
| Mar 12 2024 | 5,757.22 | 131.33 | 2.33% | 5,684.28 | 5,759.27 | 5,630.53 | 858,210,106 |
| Mar 11 2024 | 5,625.89 | -26.78 | -0.47% | 5,623.78 | 5,657.78 | 5,591.65 | 795,005,077 |
| Mar 08 2024 | 5,652.67 | -89.35 | -1.56% | 5,761.30 | 5,826.92 | 5,641.16 | 1,066,878,682 |
| Mar 07 2024 | 5,742.02 | 113.04 | 2.01% | 5,686.52 | 5,753.88 | 5,652.40 | 985,859,379 |
| Mar 06 2024 | 5,628.98 | 48.46 | 0.87% | 5,653.52 | 5,668.10 | 5,591.93 | 1,087,878,076 |
| Mar 05 2024 | 5,580.52 | -118.94 | -2.09% | 5,640.63 | 5,647.03 | 5,544.35 | 967,534,864 |
| Mar 04 2024 | 5,699.46 | -9.46 | -0.17% | 5,704.72 | 5,738.96 | 5,681.21 | 1,012,559,160 |
