Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTBASE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 310.00 | 2.26 | 0.73% | 307.78 | 311.01 | 307.15 | 0 |
| Apr 25 2024 | 307.74 | 5.10 | 1.69% | 304.13 | 308.19 | 303.03 | 0 |
| Apr 24 2024 | 302.64 | 1.81 | 0.60% | 302.42 | 303.06 | 301.37 | 0 |
| Apr 23 2024 | 300.83 | -3.71 | -1.22% | 303.01 | 303.33 | 299.02 | 0 |
| Apr 22 2024 | 304.54 | -1.17 | -0.38% | 306.78 | 307.71 | 303.42 | 0 |
| Apr 19 2024 | 305.71 | -0.70 | -0.23% | 305.38 | 306.64 | 304.46 | 0 |
| Apr 18 2024 | 306.41 | 2.59 | 0.85% | 305.62 | 307.66 | 305.23 | 0 |
| Apr 17 2024 | 303.82 | 0.86 | 0.28% | 303.09 | 307.10 | 303.00 | 0 |
| Apr 16 2024 | 302.96 | -6.21 | -2.01% | 305.88 | 305.88 | 299.80 | 0 |
| Apr 15 2024 | 309.17 | -0.13 | -0.04% | 309.93 | 311.83 | 308.56 | 0 |
| Apr 12 2024 | 309.30 | 0.22 | 0.07% | 310.64 | 315.18 | 308.65 | 0 |
| Apr 11 2024 | 309.08 | 0.55 | 0.18% | 309.52 | 310.02 | 307.55 | 0 |
| Apr 10 2024 | 308.53 | -0.29 | -0.09% | 310.19 | 310.48 | 306.08 | 0 |
| Apr 09 2024 | 308.82 | 4.38 | 1.44% | 306.67 | 310.22 | 306.60 | 0 |
| Apr 08 2024 | 304.44 | 2.51 | 0.83% | 302.91 | 305.75 | 302.90 | 0 |
| Apr 05 2024 | 301.93 | 0.22 | 0.07% | 300.28 | 302.20 | 300.01 | 0 |
| Apr 04 2024 | 301.71 | 0.20 | 0.07% | 302.08 | 303.31 | 301.27 | 0 |
| Apr 03 2024 | 301.51 | 1.03 | 0.34% | 299.38 | 301.71 | 298.91 | 0 |
| Apr 02 2024 | 300.48 | 3.39 | 1.14% | 300.07 | 300.94 | 299.15 | 0 |
| Apr 01 2024 | 297.09 | 1.97 | 0.67% | 295.19 | 297.65 | 294.94 | 0 |
| Mar 28 2024 | 295.12 | 3.60 | 1.23% | 292.01 | 295.40 | 291.90 | 0 |
| Mar 27 2024 | 291.52 | 4.28 | 1.49% | 287.40 | 291.59 | 286.85 | 0 |
| Mar 26 2024 | 287.24 | -1.78 | -0.62% | 288.32 | 288.75 | 287.10 | 0 |
| Mar 25 2024 | 289.02 | 0.48 | 0.17% | 288.91 | 291.66 | 288.64 | 0 |
| Mar 22 2024 | 288.54 | -1.91 | -0.66% | 290.10 | 290.79 | 288.49 | 0 |
| Mar 21 2024 | 290.45 | 4.54 | 1.59% | 286.95 | 291.36 | 286.89 | 0 |
| Mar 20 2024 | 285.91 | 2.42 | 0.85% | 283.29 | 286.78 | 283.03 | 0 |
| Mar 19 2024 | 283.49 | -0.09 | -0.03% | 284.46 | 285.15 | 282.88 | 0 |
| Mar 18 2024 | 283.58 | 0.90 | 0.32% | 282.74 | 284.30 | 282.68 | 0 |
| Mar 15 2024 | 282.68 | 0.85 | 0.30% | 280.67 | 282.94 | 280.24 | 0 |
| Mar 14 2024 | 281.83 | -0.47 | -0.17% | 283.35 | 283.76 | 280.91 | 0 |
| Mar 13 2024 | 282.30 | 3.97 | 1.43% | 277.98 | 282.52 | 277.51 | 0 |
| Mar 12 2024 | 278.33 | -1.07 | -0.38% | 279.05 | 280.99 | 277.67 | 0 |
| Mar 11 2024 | 279.40 | -1.95 | -0.69% | 279.05 | 279.79 | 277.17 | 0 |
| Mar 08 2024 | 281.35 | 0.31 | 0.11% | 281.39 | 282.56 | 281.14 | 0 |
| Mar 07 2024 | 281.04 | 2.51 | 0.90% | 278.68 | 282.70 | 278.48 | 0 |
| Mar 06 2024 | 278.53 | 1.44 | 0.52% | 277.11 | 280.03 | 276.95 | 0 |
| Mar 05 2024 | 277.09 | -1.06 | -0.38% | 277.54 | 278.60 | 276.68 | 0 |
| Mar 04 2024 | 278.15 | -0.14 | -0.05% | 277.41 | 278.35 | 276.64 | 0 |
| Mar 01 2024 | 278.29 | 3.09 | 1.12% | 276.87 | 279.41 | 276.53 | 0 |
| Feb 29 2024 | 275.20 | 1.82 | 0.67% | 273.25 | 275.87 | 272.96 | 0 |
| Feb 28 2024 | 273.38 | -2.49 | -0.90% | 275.13 | 275.38 | 273.17 | 0 |
| Feb 27 2024 | 275.87 | 1.97 | 0.72% | 275.09 | 276.64 | 274.67 | 0 |
| Feb 26 2024 | 273.90 | -4.74 | -1.70% | 276.52 | 276.72 | 272.93 | 0 |
| Feb 23 2024 | 278.64 | 1.70 | 0.61% | 277.29 | 278.94 | 276.66 | 0 |
| Feb 22 2024 | 276.94 | -0.53 | -0.19% | 278.77 | 278.85 | 276.86 | 0 |
| Feb 21 2024 | 277.47 | -2.07 | -0.74% | 276.96 | 278.46 | 276.49 | 0 |
| Feb 20 2024 | 279.54 | -3.70 | -1.31% | 281.08 | 281.75 | 279.15 | 0 |
| Feb 16 2024 | 283.24 | 3.27 | 1.17% | 281.92 | 284.89 | 281.63 | 0 |
| Feb 15 2024 | 279.97 | 2.88 | 1.04% | 276.77 | 280.15 | 275.69 | 0 |
| Feb 14 2024 | 277.09 | -0.61 | -0.22% | 276.39 | 277.25 | 275.75 | 0 |
| Feb 13 2024 | 277.70 | -4.18 | -1.48% | 281.94 | 282.20 | 276.97 | 0 |
| Feb 12 2024 | 281.88 | 2.01 | 0.72% | 280.56 | 282.28 | 280.25 | 0 |
| Feb 09 2024 | 279.87 | -2.04 | -0.72% | 281.33 | 281.73 | 279.08 | 0 |
| Feb 08 2024 | 281.91 | -2.39 | -0.84% | 284.56 | 284.99 | 281.80 | 0 |
| Feb 07 2024 | 284.30 | 0.24 | 0.08% | 284.86 | 285.17 | 283.87 | 0 |
| Feb 06 2024 | 284.06 | 1.28 | 0.45% | 282.28 | 284.53 | 281.90 | 0 |
| Feb 05 2024 | 282.78 | -4.01 | -1.40% | 285.88 | 285.94 | 281.83 | 0 |
| Feb 02 2024 | 286.79 | -1.89 | -0.65% | 289.40 | 289.62 | 285.96 | 0 |
| Feb 01 2024 | 288.68 | -0.31 | -0.11% | 288.55 | 289.28 | 287.28 | 0 |
| Jan 31 2024 | 288.99 | -0.26 | -0.09% | 289.94 | 291.27 | 288.92 | 0 |
| Jan 30 2024 | 289.25 | -0.19 | -0.07% | 289.75 | 290.02 | 287.11 | 0 |
