Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJCISIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 307.69 | -6.96 | -2.21% | 312.54 | 314.79 | 306.90 | 0 |
| May 21 2024 | 314.64 | -3.48 | -1.09% | 312.10 | 318.56 | 310.38 | 0 |
| May 20 2024 | 318.12 | 11.66 | 3.80% | 313.27 | 318.42 | 305.48 | 0 |
| May 17 2024 | 306.46 | 13.86 | 4.74% | 293.97 | 306.81 | 292.55 | 0 |
| May 16 2024 | 292.60 | 0.88 | 0.30% | 291.86 | 293.68 | 289.61 | 0 |
| May 15 2024 | 291.72 | 9.99 | 3.55% | 283.14 | 292.06 | 281.87 | 0 |
| May 14 2024 | 281.72 | 2.84 | 1.02% | 279.76 | 283.83 | 277.85 | 0 |
| May 13 2024 | 278.88 | -0.64 | -0.23% | 278.00 | 280.35 | 277.12 | 0 |
| May 10 2024 | 279.52 | 1.62 | 0.58% | 282.51 | 284.12 | 276.97 | 0 |
| May 09 2024 | 277.90 | 7.25 | 2.68% | 272.66 | 278.64 | 272.02 | 0 |
| May 08 2024 | 270.65 | 0.49 | 0.18% | 269.72 | 271.58 | 266.88 | 0 |
| May 07 2024 | 270.16 | -0.44 | -0.16% | 269.23 | 271.93 | 268.40 | 0 |
| May 06 2024 | 270.60 | 8.92 | 3.41% | 267.91 | 271.09 | 266.98 | 0 |
| May 03 2024 | 261.69 | -1.71 | -0.65% | 262.47 | 265.71 | 258.21 | 0 |
| May 02 2024 | 263.40 | 1.57 | 0.60% | 262.18 | 264.58 | 257.28 | 0 |
| May 01 2024 | 261.84 | 0.59 | 0.22% | 261.15 | 263.40 | 260.76 | 0 |
| Apr 30 2024 | 261.25 | -9.26 | -3.42% | 264.19 | 264.58 | 260.12 | 0 |
| Apr 29 2024 | 270.51 | 0.34 | 0.13% | 269.58 | 271.68 | 267.37 | 0 |
| Apr 26 2024 | 270.16 | -0.73 | -0.27% | 274.18 | 274.57 | 268.20 | 0 |
| Apr 25 2024 | 270.90 | 0.83 | 0.31% | 270.51 | 273.10 | 268.74 | 0 |
| Apr 24 2024 | 270.07 | -0.49 | -0.18% | 270.75 | 271.44 | 267.86 | 0 |
| Apr 23 2024 | 270.56 | 0.73 | 0.27% | 266.83 | 271.29 | 264.43 | 0 |
| Apr 22 2024 | 269.82 | -14.50 | -5.10% | 274.57 | 276.38 | 268.74 | 0 |
| Apr 19 2024 | 284.32 | 3.58 | 1.27% | 281.82 | 285.45 | 278.29 | 0 |
| Apr 18 2024 | 280.74 | -0.78 | -0.28% | 281.82 | 284.17 | 279.37 | 0 |
| Apr 17 2024 | 281.53 | 1.27 | 0.45% | 281.04 | 285.74 | 279.08 | 0 |
| Apr 16 2024 | 280.25 | -4.70 | -1.65% | 281.43 | 282.95 | 277.36 | 0 |
| Apr 15 2024 | 284.96 | 6.17 | 2.21% | 282.12 | 285.79 | 278.83 | 0 |
| Apr 12 2024 | 278.78 | -0.78 | -0.28% | 288.19 | 295.78 | 278.69 | 0 |
| Apr 11 2024 | 279.56 | 1.26 | 0.45% | 277.57 | 279.82 | 275.73 | 0 |
| Apr 10 2024 | 278.30 | 0.58 | 0.21% | 279.59 | 283.30 | 273.51 | 0 |
| Apr 09 2024 | 277.72 | 1.60 | 0.58% | 277.36 | 281.36 | 274.37 | 0 |
| Apr 08 2024 | 276.12 | 3.33 | 1.22% | 275.91 | 277.29 | 270.60 | 0 |
| Apr 05 2024 | 272.79 | 3.22 | 1.19% | 265.81 | 273.09 | 262.10 | 0 |
| Apr 04 2024 | 269.57 | 1.98 | 0.74% | 268.78 | 269.87 | 266.01 | 0 |
| Apr 03 2024 | 267.59 | 10.64 | 4.14% | 261.01 | 268.04 | 260.17 | 0 |
| Apr 02 2024 | 256.96 | 8.51 | 3.42% | 252.95 | 257.55 | 252.36 | 0 |
| Apr 01 2024 | 248.45 | 1.53 | 0.62% | 251.02 | 252.36 | 246.02 | 0 |
| Mar 28 2024 | 246.91 | 2.42 | 0.99% | 243.65 | 247.81 | 242.46 | 0 |
| Mar 27 2024 | 244.49 | 0.99 | 0.41% | 243.45 | 245.23 | 242.56 | 0 |
| Mar 26 2024 | 243.50 | -2.72 | -1.11% | 244.64 | 247.90 | 242.61 | 0 |
| Mar 25 2024 | 246.22 | 0.84 | 0.34% | 245.68 | 247.56 | 245.38 | 0 |
| Mar 22 2024 | 245.38 | -1.93 | -0.78% | 243.75 | 248.45 | 243.65 | 0 |
| Mar 21 2024 | 247.31 | -0.94 | -0.38% | 256.56 | 256.61 | 245.63 | 0 |
| Mar 20 2024 | 248.25 | -0.45 | -0.18% | 248.25 | 249.64 | 246.67 | 0 |
| Mar 19 2024 | 248.70 | -1.14 | -0.46% | 248.94 | 249.19 | 246.62 | 0 |
| Mar 18 2024 | 249.83 | -1.43 | -0.57% | 249.59 | 252.65 | 249.24 | 0 |
| Mar 15 2024 | 251.27 | 3.36 | 1.36% | 249.93 | 253.84 | 249.19 | 0 |
| Mar 14 2024 | 247.90 | -1.34 | -0.54% | 248.75 | 250.38 | 246.91 | 0 |
| Mar 13 2024 | 249.24 | 8.16 | 3.39% | 241.32 | 249.34 | 241.03 | 0 |
| Mar 12 2024 | 241.08 | -3.07 | -1.26% | 243.80 | 246.37 | 239.69 | 0 |
| Mar 11 2024 | 244.14 | 1.39 | 0.57% | 242.96 | 244.79 | 242.26 | 0 |
| Mar 08 2024 | 242.76 | -0.30 | -0.12% | 244.69 | 245.83 | 241.62 | 0 |
| Mar 07 2024 | 243.06 | 0.64 | 0.27% | 241.47 | 244.74 | 240.63 | 0 |
| Mar 06 2024 | 242.41 | 5.84 | 2.47% | 236.62 | 242.71 | 236.08 | 0 |
| Mar 05 2024 | 236.58 | -0.74 | -0.31% | 239.00 | 241.92 | 236.58 | 0 |
| Mar 04 2024 | 237.32 | 5.15 | 2.22% | 231.23 | 237.96 | 230.49 | 0 |
| Mar 01 2024 | 232.17 | 5.69 | 2.51% | 225.35 | 232.22 | 224.70 | 0 |
| Feb 29 2024 | 226.48 | 2.77 | 1.24% | 224.70 | 227.57 | 222.72 | 0 |
| Feb 28 2024 | 223.71 | -1.29 | -0.57% | 223.12 | 224.90 | 222.38 | 0 |
| Feb 27 2024 | 225.00 | 0.35 | 0.15% | 226.14 | 226.88 | 224.11 | 0 |
| Feb 26 2024 | 224.65 | -4.95 | -2.15% | 228.36 | 228.41 | 224.41 | 0 |
| Feb 23 2024 | 229.60 | 1.58 | 0.69% | 226.38 | 229.75 | 225.64 | 0 |
