Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 489.77 | 7.01 | 1.45% | 482.32 | 489.83 | 482.31 | 62,249,509 |
| May 30 2024 | 482.76 | 6.81 | 1.43% | 476.80 | 482.83 | 476.75 | 23,179,943 |
| May 29 2024 | 475.95 | -5.33 | -1.11% | 478.98 | 478.98 | 474.96 | 21,981,988 |
| May 28 2024 | 481.28 | -5.85 | -1.20% | 487.02 | 487.02 | 480.55 | 23,995,996 |
| May 24 2024 | 487.13 | 4.95 | 1.03% | 484.07 | 487.19 | 484.07 | 23,724,281 |
| May 23 2024 | 482.18 | -3.15 | -0.65% | 485.41 | 486.79 | 481.41 | 30,442,249 |
| May 22 2024 | 485.33 | -0.52 | -0.11% | 483.07 | 485.87 | 482.60 | 21,664,373 |
| May 21 2024 | 485.85 | 3.01 | 0.62% | 482.23 | 486.02 | 482.12 | 24,835,819 |
| May 20 2024 | 482.84 | -2.12 | -0.44% | 484.72 | 485.13 | 481.68 | 24,918,884 |
| May 17 2024 | 484.96 | 0.72 | 0.15% | 485.12 | 485.35 | 483.30 | 23,602,467 |
| May 16 2024 | 484.24 | 0.80 | 0.17% | 483.29 | 485.39 | 481.58 | 21,164,634 |
| May 15 2024 | 483.44 | 0.16 | 0.03% | 485.31 | 485.49 | 482.27 | 24,504,963 |
| May 14 2024 | 483.28 | 3.48 | 0.73% | 480.59 | 483.77 | 480.43 | 22,764,075 |
| May 13 2024 | 479.80 | 1.63 | 0.34% | 479.14 | 481.37 | 478.55 | 24,579,591 |
| May 10 2024 | 478.17 | -2.26 | -0.47% | 481.29 | 481.49 | 477.00 | 24,817,954 |
| May 09 2024 | 480.43 | 1.48 | 0.31% | 479.40 | 481.05 | 477.54 | 27,011,603 |
| May 08 2024 | 478.95 | 2.98 | 0.63% | 475.29 | 479.46 | 474.31 | 28,652,805 |
| May 07 2024 | 475.97 | 5.69 | 1.21% | 470.89 | 477.38 | 470.89 | 50,853,884 |
| May 06 2024 | 470.28 | 3.57 | 0.76% | 467.87 | 471.03 | 467.41 | 24,267,661 |
| May 03 2024 | 466.71 | 3.98 | 0.86% | 464.95 | 467.39 | 464.48 | 27,044,223 |
| May 02 2024 | 462.73 | 6.08 | 1.33% | 461.40 | 464.64 | 459.24 | 36,943,417 |
| May 01 2024 | 456.65 | 4.74 | 1.05% | 453.08 | 462.63 | 453.08 | 50,848,968 |
| Apr 30 2024 | 451.91 | -7.07 | -1.54% | 457.16 | 458.11 | 451.64 | 43,774,138 |
| Apr 29 2024 | 458.98 | 6.74 | 1.49% | 456.55 | 460.10 | 456.50 | 31,630,399 |
| Apr 26 2024 | 452.24 | 7.86 | 1.77% | 447.37 | 454.44 | 447.25 | 26,808,310 |
| Apr 25 2024 | 444.38 | -1.58 | -0.35% | 445.04 | 445.29 | 441.51 | 29,221,959 |
| Apr 24 2024 | 445.96 | 2.43 | 0.55% | 443.12 | 447.47 | 442.78 | 26,269,219 |
| Apr 23 2024 | 443.53 | -4.85 | -1.08% | 445.93 | 446.41 | 443.02 | 24,400,921 |
| Apr 22 2024 | 448.38 | 0.82 | 0.18% | 448.31 | 451.07 | 443.96 | 23,545,657 |
| Apr 19 2024 | 447.56 | 3.41 | 0.77% | 443.42 | 447.76 | 442.79 | 33,856,436 |
| Apr 18 2024 | 444.15 | 2.25 | 0.51% | 442.99 | 445.89 | 441.80 | 20,002,670 |
| Apr 17 2024 | 441.90 | -2.76 | -0.62% | 445.46 | 448.08 | 441.84 | 22,486,687 |
| Apr 16 2024 | 444.66 | -3.03 | -0.68% | 446.86 | 447.06 | 442.87 | 26,827,325 |
| Apr 15 2024 | 447.69 | -2.59 | -0.58% | 454.66 | 457.57 | 446.05 | 21,938,623 |
| Apr 12 2024 | 450.28 | -9.48 | -2.06% | 458.59 | 458.59 | 449.06 | 24,223,607 |
| Apr 11 2024 | 459.76 | -2.30 | -0.50% | 462.22 | 462.31 | 459.06 | 17,958,336 |
| Apr 10 2024 | 462.06 | -5.54 | -1.18% | 463.47 | 463.47 | 458.96 | 26,090,780 |
| Apr 09 2024 | 467.60 | 4.77 | 1.03% | 462.87 | 467.75 | 462.87 | 22,249,617 |
| Apr 08 2024 | 462.83 | 0.91 | 0.20% | 462.26 | 464.15 | 462.04 | 25,132,824 |
| Apr 05 2024 | 461.92 | -0.20 | -0.04% | 462.06 | 463.78 | 460.23 | 17,483,085 |
| Apr 04 2024 | 462.12 | -1.45 | -0.31% | 464.10 | 469.82 | 461.35 | 31,192,007 |
| Apr 03 2024 | 463.57 | -2.37 | -0.51% | 465.41 | 467.08 | 462.01 | 28,015,833 |
| Apr 02 2024 | 465.94 | -4.78 | -1.02% | 469.91 | 469.91 | 463.71 | 21,242,030 |
| Apr 01 2024 | 470.72 | -1.06 | -0.22% | 471.91 | 472.09 | 469.05 | 18,937,488 |
| Mar 28 2024 | 471.78 | 0.92 | 0.20% | 470.92 | 473.36 | 470.13 | 25,548,027 |
| Mar 27 2024 | 470.86 | 7.66 | 1.65% | 463.60 | 470.86 | 463.43 | 33,146,973 |
| Mar 26 2024 | 463.20 | -2.17 | -0.47% | 466.28 | 469.58 | 463.00 | 39,963,436 |
| Mar 25 2024 | 465.37 | 4.76 | 1.03% | 460.42 | 466.12 | 460.42 | 21,293,798 |
| Mar 22 2024 | 460.61 | -1.76 | -0.38% | 462.61 | 464.47 | 459.94 | 19,868,421 |
| Mar 21 2024 | 462.37 | 3.82 | 0.83% | 459.65 | 462.94 | 459.07 | 20,162,901 |
| Mar 20 2024 | 458.55 | 1.10 | 0.24% | 456.73 | 459.59 | 455.06 | 26,426,189 |
| Mar 19 2024 | 457.45 | 5.86 | 1.30% | 451.17 | 459.31 | 451.17 | 31,777,155 |
| Mar 18 2024 | 451.59 | -4.22 | -0.93% | 456.49 | 456.49 | 451.52 | 25,459,505 |
| Mar 15 2024 | 455.81 | 0.36 | 0.08% | 455.72 | 457.57 | 452.81 | 80,700,322 |
| Mar 14 2024 | 455.45 | -2.41 | -0.53% | 456.21 | 457.55 | 452.89 | 27,320,299 |
| Mar 13 2024 | 457.86 | -0.55 | -0.12% | 458.65 | 460.52 | 456.99 | 20,651,630 |
| Mar 12 2024 | 458.41 | -0.68 | -0.15% | 459.56 | 460.44 | 454.87 | 20,948,005 |
| Mar 11 2024 | 459.09 | 3.57 | 0.78% | 455.02 | 460.87 | 452.54 | 18,858,386 |
| Mar 08 2024 | 455.52 | 1.91 | 0.42% | 453.95 | 458.07 | 453.95 | 21,006,555 |
| Mar 07 2024 | 453.61 | 6.36 | 1.42% | 449.48 | 454.36 | 449.48 | 25,182,705 |
| Mar 06 2024 | 447.25 | -0.46 | -0.10% | 448.43 | 450.55 | 444.99 | 20,596,662 |
| Mar 05 2024 | 447.71 | 0.08 | 0.02% | 447.35 | 450.49 | 446.11 | 21,439,911 |
| Mar 04 2024 | 447.63 | 2.62 | 0.59% | 446.53 | 453.24 | 446.53 | 28,377,011 |
