Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,093.70 | -4.74 | -0.43% | 1,098.44 | 1,104.71 | 1,087.82 | 65,757,747 |
| Jun 06 2024 | 1,098.44 | 4.86 | 0.44% | 1,093.58 | 1,100.10 | 1,089.19 | 70,584,813 |
| Jun 05 2024 | 1,093.58 | 0.02 | 0.00% | 1,093.56 | 1,096.92 | 1,088.85 | 81,096,013 |
| Jun 04 2024 | 1,093.56 | -10.42 | -0.94% | 1,103.98 | 1,103.98 | 1,082.04 | 112,773,000 |
| Jun 03 2024 | 1,103.98 | -30.68 | -2.70% | 1,134.66 | 1,134.66 | 1,095.58 | 112,220,909 |
| May 31 2024 | 1,134.66 | 26.42 | 2.38% | 1,108.24 | 1,135.07 | 1,108.24 | 162,567,734 |
| May 30 2024 | 1,108.24 | -2.09 | -0.19% | 1,110.33 | 1,119.44 | 1,104.13 | 121,006,361 |
| May 29 2024 | 1,110.33 | -28.35 | -2.49% | 1,138.68 | 1,138.68 | 1,103.73 | 157,138,328 |
| May 28 2024 | 1,138.68 | 15.34 | 1.37% | 1,123.34 | 1,141.54 | 1,123.34 | 85,592,103 |
| May 24 2024 | 1,123.34 | 1.04 | 0.09% | 1,122.30 | 1,133.76 | 1,120.16 | 66,488,906 |
| May 23 2024 | 1,122.30 | -7.77 | -0.69% | 1,130.07 | 1,141.48 | 1,119.76 | 87,964,656 |
| May 22 2024 | 1,130.07 | -16.45 | -1.43% | 1,146.52 | 1,146.52 | 1,122.85 | 85,634,272 |
| May 21 2024 | 1,146.52 | -7.38 | -0.64% | 1,153.90 | 1,159.01 | 1,145.96 | 71,357,347 |
| May 20 2024 | 1,153.90 | -5.91 | -0.51% | 1,159.81 | 1,163.47 | 1,149.18 | 72,023,964 |
| May 17 2024 | 1,159.81 | 19.06 | 1.67% | 1,140.75 | 1,162.71 | 1,140.75 | 75,859,278 |
| May 16 2024 | 1,140.75 | -4.82 | -0.42% | 1,145.57 | 1,151.27 | 1,138.46 | 87,507,422 |
| May 15 2024 | 1,145.57 | -1.39 | -0.12% | 1,146.96 | 1,148.39 | 1,124.74 | 93,906,935 |
| May 14 2024 | 1,146.96 | -1.74 | -0.15% | 1,148.70 | 1,148.70 | 1,136.12 | 97,750,259 |
| May 13 2024 | 1,148.70 | -3.93 | -0.34% | 1,152.63 | 1,157.88 | 1,146.31 | 98,390,932 |
| May 10 2024 | 1,152.63 | -14.98 | -1.28% | 1,167.61 | 1,175.22 | 1,150.16 | 74,497,337 |
| May 09 2024 | 1,167.61 | 9.17 | 0.79% | 1,158.44 | 1,172.05 | 1,158.44 | 74,996,641 |
| May 08 2024 | 1,158.44 | -2.10 | -0.18% | 1,160.54 | 1,166.24 | 1,151.79 | 92,573,310 |
| May 07 2024 | 1,160.54 | -2.81 | -0.24% | 1,163.35 | 1,171.80 | 1,160.17 | 90,567,707 |
| May 06 2024 | 1,163.35 | 11.38 | 0.99% | 1,151.97 | 1,175.09 | 1,151.97 | 93,103,451 |
| May 03 2024 | 1,151.97 | 2.61 | 0.23% | 1,149.36 | 1,156.11 | 1,140.34 | 115,747,321 |
| May 02 2024 | 1,149.36 | 6.26 | 0.55% | 1,143.10 | 1,157.39 | 1,143.06 | 128,590,629 |
| May 01 2024 | 1,143.10 | -19.71 | -1.70% | 1,162.81 | 1,164.00 | 1,132.25 | 125,848,342 |
| Apr 30 2024 | 1,162.81 | -49.77 | -4.10% | 1,212.58 | 1,212.58 | 1,162.04 | 111,176,432 |
| Apr 29 2024 | 1,212.58 | 6.34 | 0.53% | 1,206.24 | 1,214.95 | 1,202.51 | 78,061,094 |
| Apr 26 2024 | 1,206.24 | -5.67 | -0.47% | 1,211.91 | 1,211.91 | 1,194.02 | 79,327,108 |
| Apr 25 2024 | 1,211.91 | 5.55 | 0.46% | 1,206.36 | 1,216.28 | 1,194.87 | 95,666,722 |
| Apr 24 2024 | 1,206.36 | 1.86 | 0.15% | 1,204.50 | 1,207.81 | 1,193.66 | 94,556,894 |
| Apr 23 2024 | 1,204.50 | 7.66 | 0.64% | 1,196.84 | 1,206.68 | 1,183.81 | 82,336,659 |
| Apr 22 2024 | 1,196.84 | 9.93 | 0.84% | 1,186.91 | 1,205.48 | 1,172.39 | 85,225,341 |
| Apr 19 2024 | 1,186.91 | 11.20 | 0.95% | 1,175.71 | 1,197.87 | 1,175.71 | 80,272,327 |
| Apr 18 2024 | 1,175.71 | -12.29 | -1.03% | 1,188.00 | 1,193.33 | 1,171.08 | 78,107,981 |
| Apr 17 2024 | 1,188.00 | -7.72 | -0.65% | 1,195.72 | 1,205.12 | 1,181.63 | 80,341,143 |
| Apr 16 2024 | 1,195.72 | -9.26 | -0.77% | 1,204.98 | 1,207.10 | 1,183.54 | 90,004,992 |
| Apr 15 2024 | 1,204.98 | -14.86 | -1.22% | 1,219.84 | 1,229.57 | 1,202.97 | 90,860,023 |
| Apr 12 2024 | 1,219.84 | -17.24 | -1.39% | 1,237.08 | 1,254.38 | 1,214.38 | 91,013,384 |
| Apr 11 2024 | 1,237.08 | -1.78 | -0.14% | 1,238.86 | 1,242.70 | 1,219.57 | 86,222,637 |
| Apr 10 2024 | 1,238.86 | 4.58 | 0.37% | 1,234.28 | 1,243.72 | 1,225.87 | 95,970,720 |
| Apr 09 2024 | 1,234.28 | -4.17 | -0.34% | 1,238.45 | 1,246.69 | 1,225.10 | 99,672,683 |
| Apr 08 2024 | 1,238.45 | -8.43 | -0.68% | 1,246.88 | 1,250.21 | 1,236.11 | 88,259,715 |
| Apr 05 2024 | 1,246.88 | 12.82 | 1.04% | 1,234.06 | 1,251.43 | 1,232.33 | 99,581,775 |
| Apr 04 2024 | 1,234.06 | -1.29 | -0.10% | 1,235.35 | 1,242.73 | 1,229.85 | 102,004,206 |
| Apr 03 2024 | 1,235.35 | 14.98 | 1.23% | 1,220.37 | 1,237.34 | 1,220.37 | 105,894,767 |
| Apr 02 2024 | 1,220.37 | 20.18 | 1.68% | 1,200.19 | 1,220.52 | 1,199.98 | 98,007,464 |
| Apr 01 2024 | 1,200.19 | 11.24 | 0.95% | 1,188.95 | 1,202.84 | 1,181.02 | 89,510,297 |
| Mar 28 2024 | 1,188.95 | 15.62 | 1.33% | 1,173.33 | 1,191.01 | 1,173.33 | 136,143,647 |
| Mar 27 2024 | 1,173.33 | 11.16 | 0.96% | 1,162.17 | 1,173.62 | 1,157.49 | 99,025,938 |
| Mar 26 2024 | 1,162.17 | -9.38 | -0.80% | 1,171.55 | 1,177.37 | 1,161.46 | 102,539,447 |
| Mar 25 2024 | 1,171.55 | 11.75 | 1.01% | 1,159.80 | 1,178.05 | 1,159.80 | 95,122,218 |
| Mar 22 2024 | 1,159.80 | -3.13 | -0.27% | 1,162.93 | 1,165.49 | 1,157.46 | 89,882,271 |
| Mar 21 2024 | 1,162.93 | 7.34 | 0.64% | 1,155.59 | 1,164.54 | 1,153.51 | 96,502,250 |
| Mar 20 2024 | 1,155.59 | 5.31 | 0.46% | 1,150.28 | 1,158.50 | 1,141.72 | 96,991,789 |
| Mar 19 2024 | 1,150.28 | 13.52 | 1.19% | 1,136.76 | 1,151.36 | 1,135.71 | 97,556,095 |
| Mar 18 2024 | 1,136.76 | 1.94 | 0.17% | 1,134.82 | 1,141.81 | 1,128.28 | 97,203,034 |
| Mar 15 2024 | 1,134.82 | 7.46 | 0.66% | 1,127.36 | 1,141.39 | 1,127.36 | 282,487,668 |
| Mar 14 2024 | 1,127.36 | 8.55 | 0.76% | 1,118.81 | 1,131.06 | 1,118.81 | 116,156,263 |
| Mar 13 2024 | 1,118.81 | 24.74 | 2.26% | 1,094.07 | 1,125.84 | 1,094.07 | 121,685,070 |
| Mar 12 2024 | 1,094.07 | 0.21 | 0.02% | 1,093.86 | 1,098.92 | 1,086.43 | 101,690,633 |
| Mar 11 2024 | 1,093.86 | 9.67 | 0.89% | 1,084.19 | 1,094.34 | 1,074.31 | 122,141,140 |
