Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 104.82 | 0.11 | 0.11% | 104.26 | 104.96 | 103.83 | 27,858,275 |
| Jun 14 2024 | 104.71 | -0.24 | -0.23% | 104.45 | 105.30 | 103.89 | 23,493,547 |
| Jun 13 2024 | 104.95 | 0.31 | 0.30% | 104.25 | 105.01 | 103.60 | 31,388,148 |
| Jun 12 2024 | 104.64 | -1.37 | -1.29% | 106.85 | 107.21 | 104.40 | 36,746,268 |
| Jun 11 2024 | 106.01 | -0.06 | -0.06% | 106.04 | 106.47 | 105.25 | 30,622,528 |
| Jun 10 2024 | 106.07 | -1.44 | -1.34% | 106.92 | 107.06 | 105.44 | 33,328,419 |
| Jun 07 2024 | 107.51 | -1.04 | -0.96% | 108.14 | 108.17 | 106.77 | 37,491,810 |
| Jun 06 2024 | 108.55 | -0.15 | -0.14% | 108.62 | 109.55 | 108.22 | 22,865,633 |
| Jun 05 2024 | 108.70 | -0.22 | -0.20% | 108.93 | 108.93 | 107.86 | 28,671,654 |
| Jun 04 2024 | 108.92 | 1.87 | 1.75% | 106.66 | 108.94 | 106.39 | 30,655,738 |
| Jun 03 2024 | 107.05 | -1.24 | -1.15% | 107.79 | 108.81 | 106.75 | 38,353,091 |
| May 31 2024 | 108.29 | 3.40 | 3.24% | 104.92 | 108.52 | 104.09 | 69,288,137 |
| May 30 2024 | 104.89 | 3.02 | 2.96% | 101.92 | 105.01 | 101.92 | 34,040,670 |
| May 29 2024 | 101.87 | -0.82 | -0.80% | 102.51 | 102.85 | 101.80 | 24,068,236 |
| May 28 2024 | 102.69 | -1.32 | -1.27% | 104.04 | 104.20 | 102.29 | 24,829,732 |
| May 24 2024 | 104.01 | 0.08 | 0.08% | 104.33 | 104.64 | 103.63 | 24,893,193 |
| May 23 2024 | 103.93 | -0.25 | -0.24% | 103.62 | 104.16 | 103.11 | 33,212,288 |
| May 22 2024 | 104.18 | 1.30 | 1.26% | 102.41 | 104.24 | 102.37 | 31,271,258 |
| May 21 2024 | 102.88 | -1.50 | -1.44% | 104.27 | 104.32 | 102.14 | 31,852,391 |
| May 20 2024 | 104.38 | 0.71 | 0.68% | 103.69 | 104.61 | 103.35 | 29,153,514 |
| May 17 2024 | 103.67 | 0.59 | 0.57% | 103.63 | 103.69 | 102.84 | 26,436,250 |
| May 16 2024 | 103.08 | -0.16 | -0.15% | 103.18 | 103.47 | 102.12 | 25,886,699 |
| May 15 2024 | 103.24 | 0.27 | 0.26% | 103.32 | 103.92 | 102.35 | 33,041,012 |
| May 14 2024 | 102.97 | 0.24 | 0.23% | 102.91 | 103.21 | 102.56 | 22,466,165 |
| May 13 2024 | 102.73 | 0.52 | 0.51% | 102.30 | 103.22 | 102.15 | 27,548,837 |
| May 10 2024 | 102.21 | -0.02 | -0.02% | 102.23 | 102.48 | 101.88 | 19,433,769 |
| May 09 2024 | 102.23 | 0.48 | 0.47% | 101.69 | 102.31 | 101.32 | 22,888,371 |
| May 08 2024 | 101.75 | 0.09 | 0.09% | 101.29 | 102.34 | 101.13 | 25,924,697 |
| May 07 2024 | 101.66 | 0.43 | 0.42% | 101.76 | 102.42 | 101.25 | 29,394,087 |
| May 06 2024 | 101.23 | 0.91 | 0.91% | 100.35 | 101.58 | 100.35 | 25,613,287 |
| May 03 2024 | 100.32 | 0.45 | 0.45% | 100.14 | 100.75 | 99.62 | 27,115,506 |
| May 02 2024 | 99.87 | -0.45 | -0.45% | 100.35 | 100.83 | 99.34 | 32,955,030 |
| May 01 2024 | 100.32 | 0.21 | 0.21% | 99.75 | 101.42 | 99.50 | 40,448,722 |
| Apr 30 2024 | 100.11 | -0.82 | -0.81% | 100.33 | 100.68 | 99.65 | 32,617,428 |
| Apr 29 2024 | 100.93 | 1.65 | 1.66% | 100.78 | 102.36 | 100.67 | 43,364,341 |
| Apr 26 2024 | 99.28 | 1.02 | 1.04% | 98.24 | 100.03 | 97.17 | 36,970,586 |
| Apr 25 2024 | 98.26 | -1.35 | -1.36% | 98.99 | 100.52 | 97.74 | 47,745,959 |
| Apr 24 2024 | 99.61 | 1.76 | 1.80% | 100.22 | 100.65 | 97.01 | 74,899,364 |
| Apr 23 2024 | 97.85 | 1.27 | 1.31% | 96.99 | 98.01 | 96.48 | 49,183,573 |
| Apr 22 2024 | 96.58 | -1.12 | -1.15% | 98.75 | 98.95 | 95.75 | 55,409,705 |
| Apr 19 2024 | 97.70 | 0.87 | 0.90% | 96.77 | 97.75 | 96.29 | 48,339,581 |
| Apr 18 2024 | 96.83 | 1.17 | 1.22% | 95.66 | 96.88 | 95.52 | 30,953,229 |
| Apr 17 2024 | 95.66 | 0.00 | 0.00% | 95.79 | 96.60 | 95.42 | 28,820,156 |
| Apr 16 2024 | 95.66 | -0.86 | -0.89% | 96.51 | 96.51 | 94.80 | 50,776,578 |
| Apr 15 2024 | 96.52 | -0.42 | -0.43% | 97.81 | 98.43 | 95.87 | 39,914,808 |
| Apr 12 2024 | 96.94 | -0.72 | -0.74% | 97.59 | 97.77 | 96.66 | 38,636,166 |
| Apr 11 2024 | 97.66 | -1.61 | -1.62% | 98.97 | 99.04 | 97.45 | 39,604,622 |
| Apr 10 2024 | 99.27 | -1.07 | -1.07% | 99.49 | 99.55 | 97.94 | 40,586,980 |
| Apr 09 2024 | 100.34 | -1.82 | -1.78% | 100.74 | 101.27 | 99.82 | 32,763,827 |
| Apr 08 2024 | 102.16 | -0.90 | -0.87% | 102.89 | 103.32 | 101.99 | 28,236,391 |
| Apr 05 2024 | 103.06 | -0.95 | -0.91% | 103.75 | 103.83 | 102.25 | 39,060,809 |
| Apr 04 2024 | 104.01 | -0.39 | -0.37% | 104.67 | 105.89 | 103.93 | 33,241,427 |
| Apr 03 2024 | 104.40 | 0.70 | 0.68% | 103.69 | 104.80 | 103.56 | 36,397,332 |
| Apr 02 2024 | 103.70 | -0.02 | -0.02% | 103.61 | 104.73 | 103.57 | 37,369,773 |
| Apr 01 2024 | 103.72 | -0.67 | -0.64% | 101.90 | 103.90 | 101.90 | 32,513,300 |
| Mar 28 2024 | 104.39 | 0.26 | 0.25% | 104.19 | 105.00 | 103.94 | 31,353,740 |
| Mar 27 2024 | 104.13 | 2.26 | 2.22% | 102.65 | 104.27 | 102.60 | 35,645,560 |
| Mar 26 2024 | 101.87 | 0.34 | 0.33% | 101.66 | 102.46 | 101.15 | 33,305,104 |
| Mar 25 2024 | 101.53 | 0.87 | 0.86% | 100.68 | 101.58 | 100.63 | 31,433,838 |
| Mar 22 2024 | 100.66 | -1.14 | -1.12% | 101.80 | 101.97 | 100.66 | 27,814,152 |
| Mar 21 2024 | 101.80 | -0.20 | -0.20% | 101.85 | 102.40 | 101.23 | 32,775,062 |
| Mar 20 2024 | 102.00 | 0.20 | 0.20% | 101.79 | 102.60 | 101.17 | 30,926,309 |
