Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 130.59 | -0.02 | -0.02% | 130.91 | 131.89 | 130.53 | 136,628,741 |
| Apr 25 2024 | 130.61 | -0.69 | -0.53% | 130.15 | 130.89 | 129.30 | 146,130,106 |
| Apr 24 2024 | 131.30 | -0.04 | -0.03% | 130.67 | 131.57 | 129.82 | 141,692,612 |
| Apr 23 2024 | 131.34 | 1.18 | 0.91% | 130.50 | 131.82 | 130.25 | 146,903,621 |
| Apr 22 2024 | 130.16 | 0.94 | 0.73% | 129.49 | 130.46 | 128.82 | 135,699,773 |
| Apr 19 2024 | 129.22 | 0.61 | 0.47% | 128.98 | 129.71 | 128.61 | 152,890,177 |
| Apr 18 2024 | 128.61 | 0.16 | 0.12% | 128.95 | 129.23 | 127.93 | 142,842,437 |
| Apr 17 2024 | 128.45 | -0.94 | -0.73% | 129.01 | 129.71 | 128.43 | 140,400,445 |
| Apr 16 2024 | 129.39 | -1.91 | -1.45% | 130.81 | 130.81 | 129.07 | 151,602,705 |
| Apr 15 2024 | 131.30 | -2.12 | -1.59% | 134.05 | 134.26 | 130.47 | 181,104,479 |
| Apr 12 2024 | 133.42 | -1.34 | -0.99% | 134.32 | 134.32 | 132.92 | 137,835,634 |
| Apr 11 2024 | 134.76 | 0.03 | 0.02% | 135.49 | 135.69 | 133.66 | 153,743,411 |
| Apr 10 2024 | 134.73 | -5.58 | -3.98% | 136.61 | 136.61 | 133.93 | 187,507,691 |
| Apr 09 2024 | 140.31 | 1.86 | 1.34% | 138.98 | 140.33 | 138.87 | 137,736,241 |
| Apr 08 2024 | 138.45 | 1.45 | 1.06% | 137.49 | 138.57 | 137.36 | 140,335,088 |
| Apr 05 2024 | 137.00 | 0.65 | 0.48% | 135.97 | 137.31 | 135.62 | 119,030,666 |
| Apr 04 2024 | 136.35 | -0.89 | -0.65% | 138.35 | 139.06 | 135.96 | 117,348,746 |
| Apr 03 2024 | 137.24 | -0.01 | -0.01% | 136.99 | 137.52 | 136.48 | 114,484,890 |
| Apr 02 2024 | 137.25 | -1.61 | -1.16% | 137.72 | 137.88 | 136.85 | 129,983,165 |
| Apr 01 2024 | 138.86 | -2.45 | -1.73% | 141.34 | 141.34 | 138.66 | 120,608,576 |
| Mar 28 2024 | 141.31 | 1.04 | 0.74% | 140.72 | 141.56 | 140.64 | 162,873,277 |
| Mar 27 2024 | 140.27 | 3.25 | 2.37% | 137.90 | 140.29 | 137.90 | 173,989,302 |
| Mar 26 2024 | 137.02 | -0.74 | -0.54% | 137.83 | 138.11 | 137.00 | 135,215,929 |
| Mar 25 2024 | 137.76 | -0.59 | -0.43% | 138.52 | 139.08 | 137.70 | 117,146,191 |
| Mar 22 2024 | 138.35 | -1.71 | -1.22% | 140.20 | 140.25 | 138.21 | 131,564,981 |
| Mar 21 2024 | 140.06 | 0.66 | 0.47% | 139.98 | 140.76 | 139.18 | 143,248,895 |
| Mar 20 2024 | 139.40 | 0.57 | 0.41% | 137.67 | 139.75 | 137.28 | 138,674,238 |
| Mar 19 2024 | 138.83 | 0.12 | 0.09% | 138.72 | 139.19 | 137.89 | 123,985,014 |
| Mar 18 2024 | 138.71 | -0.15 | -0.11% | 138.88 | 139.50 | 138.52 | 129,588,008 |
| Mar 15 2024 | 138.86 | -0.42 | -0.30% | 137.78 | 139.34 | 137.78 | 365,542,969 |
| Mar 14 2024 | 139.28 | -2.51 | -1.77% | 140.99 | 141.15 | 138.19 | 155,074,729 |
| Mar 13 2024 | 141.79 | -0.85 | -0.60% | 142.48 | 143.22 | 141.42 | 131,469,722 |
| Mar 12 2024 | 142.64 | -0.51 | -0.36% | 142.62 | 143.24 | 141.49 | 122,910,137 |
| Mar 11 2024 | 143.15 | -0.59 | -0.41% | 143.36 | 144.25 | 142.54 | 130,689,459 |
| Mar 08 2024 | 143.74 | 1.48 | 1.04% | 143.22 | 144.17 | 143.13 | 137,456,449 |
| Mar 07 2024 | 142.26 | 0.10 | 0.07% | 142.86 | 143.09 | 141.44 | 129,820,317 |
| Mar 06 2024 | 142.16 | 0.71 | 0.50% | 142.43 | 142.61 | 141.44 | 144,222,449 |
| Mar 05 2024 | 141.45 | -1.62 | -1.13% | 142.58 | 143.50 | 140.91 | 151,576,680 |
| Mar 04 2024 | 143.07 | 1.49 | 1.05% | 141.25 | 143.23 | 140.35 | 167,112,066 |
| Mar 01 2024 | 141.58 | 1.38 | 0.98% | 139.93 | 141.68 | 138.45 | 194,116,705 |
| Feb 29 2024 | 140.20 | 1.29 | 0.93% | 139.91 | 140.88 | 139.59 | 439,101,755 |
| Feb 28 2024 | 138.91 | 1.41 | 1.03% | 136.81 | 139.68 | 136.79 | 179,010,493 |
| Feb 27 2024 | 137.50 | 0.03 | 0.02% | 138.26 | 138.82 | 137.14 | 177,996,571 |
| Feb 26 2024 | 137.47 | -1.58 | -1.14% | 138.72 | 139.48 | 137.31 | 147,077,055 |
| Feb 23 2024 | 139.05 | -0.10 | -0.07% | 139.29 | 139.82 | 138.74 | 142,523,063 |
| Feb 22 2024 | 139.15 | 0.33 | 0.24% | 139.28 | 139.67 | 138.64 | 165,075,201 |
| Feb 21 2024 | 138.82 | 0.84 | 0.61% | 138.23 | 139.01 | 137.90 | 181,242,880 |
| Feb 20 2024 | 137.98 | -0.19 | -0.14% | 137.56 | 138.59 | 136.92 | 176,783,692 |
| Feb 16 2024 | 138.17 | -1.22 | -0.88% | 137.78 | 138.87 | 137.09 | 195,725,082 |
| Feb 15 2024 | 139.39 | 2.97 | 2.18% | 137.58 | 139.53 | 137.55 | 163,850,517 |
| Feb 14 2024 | 136.42 | 0.89 | 0.66% | 135.99 | 137.23 | 135.46 | 173,023,540 |
| Feb 13 2024 | 135.53 | -2.55 | -1.85% | 134.96 | 135.59 | 133.68 | 207,482,197 |
| Feb 12 2024 | 138.08 | -0.38 | -0.27% | 138.77 | 139.27 | 137.84 | 151,537,178 |
| Feb 09 2024 | 138.46 | 0.22 | 0.16% | 138.09 | 138.66 | 136.94 | 163,507,802 |
| Feb 08 2024 | 138.24 | 1.11 | 0.81% | 136.87 | 138.59 | 136.81 | 158,200,351 |
| Feb 07 2024 | 137.13 | -0.32 | -0.23% | 137.69 | 137.96 | 136.44 | 171,816,734 |
| Feb 06 2024 | 137.45 | 1.84 | 1.36% | 135.77 | 137.63 | 135.41 | 153,459,843 |
| Feb 05 2024 | 135.61 | -2.77 | -2.00% | 136.70 | 136.70 | 135.27 | 166,399,861 |
| Feb 02 2024 | 138.38 | -1.83 | -1.31% | 138.61 | 139.26 | 136.13 | 183,195,019 |
| Feb 01 2024 | 140.21 | 2.53 | 1.84% | 137.51 | 140.22 | 136.85 | 194,207,738 |
| Jan 31 2024 | 137.68 | -1.11 | -0.80% | 139.44 | 140.29 | 137.28 | 224,402,451 |
| Jan 30 2024 | 138.79 | -1.34 | -0.96% | 139.47 | 139.97 | 138.53 | 165,178,588 |
