Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 756.56 | 9.57 | 1.28% | 748.26 | 759.63 | 748.26 | 90,238,287 |
| Apr 25 2024 | 746.99 | 5.56 | 0.75% | 737.56 | 750.04 | 731.81 | 107,618,928 |
| Apr 24 2024 | 741.43 | 1.50 | 0.20% | 740.81 | 753.82 | 734.34 | 134,262,039 |
| Apr 23 2024 | 739.93 | 12.96 | 1.78% | 730.81 | 742.78 | 730.81 | 109,062,925 |
| Apr 22 2024 | 726.97 | 7.68 | 1.07% | 721.20 | 731.35 | 718.63 | 103,512,939 |
| Apr 19 2024 | 719.29 | -8.75 | -1.20% | 728.63 | 730.97 | 717.71 | 124,021,280 |
| Apr 18 2024 | 728.04 | -3.67 | -0.50% | 734.88 | 739.23 | 727.17 | 93,240,857 |
| Apr 17 2024 | 731.71 | -5.95 | -0.81% | 738.62 | 742.15 | 727.89 | 100,199,271 |
| Apr 16 2024 | 737.66 | -2.07 | -0.28% | 737.79 | 741.15 | 732.16 | 101,126,113 |
| Apr 15 2024 | 739.73 | -7.75 | -1.04% | 754.56 | 757.88 | 736.66 | 88,698,121 |
| Apr 12 2024 | 747.48 | -11.87 | -1.56% | 756.40 | 756.40 | 744.12 | 83,944,615 |
| Apr 11 2024 | 759.35 | 4.68 | 0.62% | 755.04 | 761.54 | 752.05 | 99,828,147 |
| Apr 10 2024 | 754.67 | -4.43 | -0.58% | 750.65 | 757.17 | 744.52 | 111,543,551 |
| Apr 09 2024 | 759.10 | -3.56 | -0.47% | 764.03 | 765.78 | 751.99 | 117,494,049 |
| Apr 08 2024 | 762.66 | -0.16 | -0.02% | 764.03 | 767.27 | 760.41 | 91,305,557 |
| Apr 05 2024 | 762.82 | 10.97 | 1.46% | 755.55 | 764.93 | 754.13 | 105,467,856 |
| Apr 04 2024 | 751.85 | -10.64 | -1.40% | 767.38 | 771.97 | 749.41 | 107,819,194 |
| Apr 03 2024 | 762.49 | 8.45 | 1.12% | 754.36 | 763.91 | 754.36 | 110,180,489 |
| Apr 02 2024 | 754.04 | -3.89 | -0.51% | 755.04 | 755.04 | 749.93 | 95,475,393 |
| Apr 01 2024 | 757.93 | -5.71 | -0.75% | 763.45 | 765.28 | 757.42 | 83,401,678 |
| Mar 28 2024 | 763.64 | -0.12 | -0.02% | 764.41 | 766.44 | 762.21 | 142,428,940 |
| Mar 27 2024 | 763.76 | 10.79 | 1.43% | 755.21 | 764.00 | 753.61 | 127,389,630 |
| Mar 26 2024 | 752.97 | -0.87 | -0.12% | 755.05 | 760.68 | 752.69 | 89,617,139 |
| Mar 25 2024 | 753.84 | -5.14 | -0.68% | 759.80 | 761.56 | 753.79 | 83,344,971 |
| Mar 22 2024 | 758.98 | -1.99 | -0.26% | 760.78 | 761.61 | 756.50 | 83,149,012 |
| Mar 21 2024 | 760.97 | 13.57 | 1.82% | 750.31 | 764.02 | 750.31 | 109,757,055 |
| Mar 20 2024 | 747.40 | 9.83 | 1.33% | 738.13 | 749.18 | 737.13 | 108,113,750 |
| Mar 19 2024 | 737.57 | 4.42 | 0.60% | 731.46 | 738.11 | 728.02 | 99,662,826 |
| Mar 18 2024 | 733.15 | 2.46 | 0.34% | 733.02 | 739.77 | 732.98 | 103,472,695 |
| Mar 15 2024 | 730.69 | -4.84 | -0.66% | 733.90 | 735.61 | 728.31 | 159,125,121 |
| Mar 14 2024 | 735.53 | -4.86 | -0.66% | 741.19 | 743.27 | 730.35 | 120,274,047 |
| Mar 13 2024 | 740.39 | 0.70 | 0.09% | 739.15 | 741.97 | 737.72 | 108,845,699 |
| Mar 12 2024 | 739.69 | 7.50 | 1.02% | 734.02 | 740.54 | 731.33 | 101,416,281 |
| Mar 11 2024 | 732.19 | -7.50 | -1.01% | 737.31 | 737.31 | 727.76 | 102,758,196 |
| Mar 08 2024 | 739.69 | -5.24 | -0.70% | 746.58 | 751.71 | 737.98 | 108,457,436 |
| Mar 07 2024 | 744.93 | 5.43 | 0.73% | 741.81 | 745.44 | 741.04 | 92,692,221 |
| Mar 06 2024 | 739.50 | 8.36 | 1.14% | 735.89 | 743.72 | 735.89 | 128,236,591 |
| Mar 05 2024 | 731.14 | -10.25 | -1.38% | 739.53 | 739.65 | 727.38 | 107,028,629 |
| Mar 04 2024 | 741.39 | 5.68 | 0.77% | 737.22 | 744.58 | 737.22 | 112,995,476 |
| Mar 01 2024 | 735.71 | 10.35 | 1.43% | 725.22 | 736.47 | 725.22 | 149,067,177 |
| Feb 29 2024 | 725.36 | 5.68 | 0.79% | 720.45 | 726.57 | 720.45 | 156,718,790 |
| Feb 28 2024 | 719.68 | 1.41 | 0.20% | 716.43 | 721.50 | 715.34 | 100,175,741 |
| Feb 27 2024 | 718.27 | 0.70 | 0.10% | 719.43 | 721.58 | 715.78 | 125,057,011 |
| Feb 26 2024 | 717.57 | 1.69 | 0.24% | 716.35 | 720.12 | 715.34 | 115,142,309 |
| Feb 23 2024 | 715.88 | 1.02 | 0.14% | 716.88 | 719.37 | 711.91 | 136,692,239 |
| Feb 22 2024 | 714.86 | 13.21 | 1.88% | 711.28 | 716.79 | 710.80 | 177,579,454 |
| Feb 21 2024 | 701.65 | -2.68 | -0.38% | 699.47 | 702.02 | 695.94 | 126,239,264 |
| Feb 20 2024 | 704.33 | -6.10 | -0.86% | 705.90 | 706.50 | 701.47 | 97,100,567 |
| Feb 16 2024 | 710.43 | -0.36 | -0.05% | 710.17 | 715.94 | 709.09 | 100,856,767 |
| Feb 15 2024 | 710.79 | 4.07 | 0.58% | 709.26 | 714.58 | 706.84 | 121,846,008 |
| Feb 14 2024 | 706.72 | 12.69 | 1.83% | 697.36 | 707.35 | 697.36 | 120,389,271 |
| Feb 13 2024 | 694.03 | -11.17 | -1.58% | 700.05 | 700.05 | 685.79 | 130,202,409 |
| Feb 12 2024 | 705.20 | -1.23 | -0.17% | 705.29 | 709.97 | 704.08 | 132,957,175 |
| Feb 09 2024 | 706.43 | 8.35 | 1.20% | 698.66 | 707.48 | 698.53 | 111,217,009 |
| Feb 08 2024 | 698.08 | 4.27 | 0.62% | 694.72 | 698.82 | 693.74 | 118,496,047 |
| Feb 07 2024 | 693.81 | 13.60 | 2.00% | 682.62 | 696.13 | 682.62 | 124,867,437 |
| Feb 06 2024 | 680.21 | 1.32 | 0.19% | 680.70 | 681.72 | 677.24 | 143,553,493 |
| Feb 05 2024 | 678.89 | -5.79 | -0.85% | 681.74 | 681.74 | 672.90 | 122,100,494 |
| Feb 02 2024 | 684.68 | 7.68 | 1.13% | 674.91 | 688.14 | 674.34 | 139,384,271 |
| Feb 01 2024 | 677.00 | 20.63 | 3.14% | 659.76 | 677.07 | 659.76 | 218,372,606 |
| Jan 31 2024 | 656.37 | -20.82 | -3.07% | 675.97 | 675.97 | 656.14 | 231,853,058 |
| Jan 30 2024 | 677.19 | 5.71 | 0.85% | 671.97 | 678.80 | 671.97 | 108,459,773 |
