Register for streaming realtime charts, analysis tools, and prices.
DJUSUTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 1,342.54 | 18.36 | 1.39% | 1,324.61 | 1,347.02 | 1,324.61 | 0 |
| May 14 2024 | 1,324.18 | 2.99 | 0.23% | 1,321.78 | 1,328.70 | 1,317.31 | 0 |
| May 13 2024 | 1,321.19 | 0.23 | 0.02% | 1,321.43 | 1,332.03 | 1,318.78 | 0 |
| May 10 2024 | 1,320.96 | -1.41 | -0.11% | 1,329.20 | 1,330.84 | 1,317.16 | 0 |
| May 09 2024 | 1,322.37 | 20.01 | 1.54% | 1,300.96 | 1,323.05 | 1,299.79 | 0 |
| May 08 2024 | 1,302.36 | 12.39 | 0.96% | 1,289.97 | 1,303.15 | 1,285.19 | 0 |
| May 07 2024 | 1,289.97 | 12.83 | 1.00% | 1,277.14 | 1,291.34 | 1,277.14 | 0 |
| May 06 2024 | 1,277.14 | 6.57 | 0.52% | 1,270.82 | 1,277.87 | 1,266.28 | 0 |
| May 03 2024 | 1,270.57 | 11.03 | 0.88% | 1,259.58 | 1,273.87 | 1,259.21 | 0 |
| May 02 2024 | 1,259.54 | 7.03 | 0.56% | 1,252.51 | 1,261.78 | 1,248.40 | 0 |
| May 01 2024 | 1,252.51 | 14.39 | 1.16% | 1,238.40 | 1,264.06 | 1,233.28 | 0 |
| Apr 30 2024 | 1,238.12 | -7.12 | -0.57% | 1,245.59 | 1,247.40 | 1,230.33 | 0 |
| Apr 29 2024 | 1,245.24 | 18.66 | 1.52% | 1,226.85 | 1,246.45 | 1,226.85 | 0 |
| Apr 26 2024 | 1,226.58 | -13.39 | -1.08% | 1,240.26 | 1,241.56 | 1,226.57 | 0 |
| Apr 25 2024 | 1,239.97 | 3.41 | 0.28% | 1,236.60 | 1,244.47 | 1,223.30 | 0 |
| Apr 24 2024 | 1,236.56 | 8.08 | 0.66% | 1,228.48 | 1,239.99 | 1,212.65 | 0 |
| Apr 23 2024 | 1,228.48 | 6.26 | 0.51% | 1,222.22 | 1,235.04 | 1,219.65 | 0 |
| Apr 22 2024 | 1,222.22 | 11.37 | 0.94% | 1,210.85 | 1,225.87 | 1,203.80 | 0 |
| Apr 19 2024 | 1,210.85 | 17.96 | 1.51% | 1,195.18 | 1,213.30 | 1,193.91 | 0 |
| Apr 18 2024 | 1,192.89 | 6.50 | 0.55% | 1,186.39 | 1,196.45 | 1,182.52 | 0 |
| Apr 17 2024 | 1,186.39 | 23.37 | 2.01% | 1,163.02 | 1,189.55 | 1,163.02 | 0 |
| Apr 16 2024 | 1,163.02 | -15.86 | -1.35% | 1,175.82 | 1,175.82 | 1,158.67 | 0 |
| Apr 15 2024 | 1,178.88 | -10.61 | -0.89% | 1,189.49 | 1,202.42 | 1,174.24 | 0 |
| Apr 12 2024 | 1,189.49 | -9.69 | -0.81% | 1,199.18 | 1,204.49 | 1,184.45 | 0 |
| Apr 11 2024 | 1,199.18 | -1.71 | -0.14% | 1,200.89 | 1,208.16 | 1,190.73 | 0 |
| Apr 10 2024 | 1,200.89 | -21.27 | -1.74% | 1,222.16 | 1,222.16 | 1,190.91 | 0 |
| Apr 09 2024 | 1,222.16 | 4.65 | 0.38% | 1,217.51 | 1,225.53 | 1,214.92 | 0 |
| Apr 08 2024 | 1,217.51 | 7.51 | 0.62% | 1,210.00 | 1,219.33 | 1,207.70 | 0 |
| Apr 05 2024 | 1,210.00 | 5.26 | 0.44% | 1,204.84 | 1,212.41 | 1,191.54 | 0 |
| Apr 04 2024 | 1,204.74 | -3.36 | -0.28% | 1,216.47 | 1,220.68 | 1,197.02 | 0 |
| Apr 03 2024 | 1,208.10 | -3.91 | -0.32% | 1,211.68 | 1,215.09 | 1,203.18 | 0 |
| Apr 02 2024 | 1,212.01 | 1.90 | 0.16% | 1,210.11 | 1,217.99 | 1,207.28 | 0 |
| Apr 01 2024 | 1,210.11 | -7.02 | -0.58% | 1,216.88 | 1,216.88 | 1,202.74 | 0 |
| Mar 28 2024 | 1,217.13 | 9.70 | 0.80% | 1,208.42 | 1,218.54 | 1,204.98 | 0 |
| Mar 27 2024 | 1,207.43 | 32.02 | 2.72% | 1,175.83 | 1,207.59 | 1,175.83 | 0 |
| Mar 26 2024 | 1,175.41 | -14.18 | -1.19% | 1,189.59 | 1,194.79 | 1,175.07 | 0 |
| Mar 25 2024 | 1,189.59 | 5.81 | 0.49% | 1,187.50 | 1,190.37 | 1,182.77 | 0 |
| Mar 22 2024 | 1,183.78 | 1.65 | 0.14% | 1,182.13 | 1,191.08 | 1,182.13 | 0 |
| Mar 21 2024 | 1,182.13 | -1.60 | -0.14% | 1,183.79 | 1,194.83 | 1,182.04 | 0 |
| Mar 20 2024 | 1,183.73 | 3.44 | 0.29% | 1,180.73 | 1,188.39 | 1,176.54 | 0 |
| Mar 19 2024 | 1,180.29 | 10.79 | 0.92% | 1,171.72 | 1,181.47 | 1,169.79 | 0 |
| Mar 18 2024 | 1,169.50 | 5.02 | 0.43% | 1,165.03 | 1,176.76 | 1,159.52 | 0 |
| Mar 15 2024 | 1,164.48 | 1.09 | 0.09% | 1,163.63 | 1,170.76 | 1,158.41 | 0 |
| Mar 14 2024 | 1,163.39 | -8.68 | -0.74% | 1,172.55 | 1,173.70 | 1,155.34 | 0 |
| Mar 13 2024 | 1,172.07 | 7.06 | 0.61% | 1,165.01 | 1,182.82 | 1,165.01 | 0 |
| Mar 12 2024 | 1,165.01 | -10.18 | -0.87% | 1,169.82 | 1,173.45 | 1,157.73 | 0 |
| Mar 11 2024 | 1,175.19 | 5.26 | 0.45% | 1,169.93 | 1,178.01 | 1,164.11 | 0 |
| Mar 08 2024 | 1,169.93 | 2.19 | 0.19% | 1,167.95 | 1,173.46 | 1,160.59 | 0 |
| Mar 07 2024 | 1,167.74 | 8.57 | 0.74% | 1,159.86 | 1,170.98 | 1,159.86 | 0 |
| Mar 06 2024 | 1,159.17 | 11.29 | 0.98% | 1,147.88 | 1,164.67 | 1,147.88 | 0 |
| Mar 05 2024 | 1,147.88 | -2.37 | -0.21% | 1,153.88 | 1,172.63 | 1,143.41 | 0 |
| Mar 04 2024 | 1,150.25 | 19.44 | 1.72% | 1,126.92 | 1,152.30 | 1,126.92 | 0 |
| Mar 01 2024 | 1,130.81 | -6.90 | -0.61% | 1,138.19 | 1,138.19 | 1,117.05 | 0 |
| Feb 29 2024 | 1,137.71 | 1.53 | 0.13% | 1,136.90 | 1,147.07 | 1,132.12 | 0 |
| Feb 28 2024 | 1,136.18 | 3.92 | 0.35% | 1,132.26 | 1,137.56 | 1,128.39 | 0 |
| Feb 27 2024 | 1,132.26 | 21.27 | 1.91% | 1,117.05 | 1,132.86 | 1,113.40 | 0 |
| Feb 26 2024 | 1,110.99 | -22.12 | -1.95% | 1,134.31 | 1,134.31 | 1,108.87 | 0 |
| Feb 23 2024 | 1,133.11 | 7.40 | 0.66% | 1,125.85 | 1,138.01 | 1,125.30 | 0 |
| Feb 22 2024 | 1,125.71 | -8.03 | -0.71% | 1,133.82 | 1,133.82 | 1,116.79 | 0 |
| Feb 21 2024 | 1,133.74 | 14.54 | 1.30% | 1,119.20 | 1,135.40 | 1,119.20 | 0 |
| Feb 20 2024 | 1,119.20 | -0.95 | -0.08% | 1,120.15 | 1,132.40 | 1,116.62 | 0 |
| Feb 16 2024 | 1,120.15 | -0.96 | -0.09% | 1,117.44 | 1,125.24 | 1,109.27 | 0 |
