Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJCISOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 491.58 | 4.56 | 0.94% | 489.06 | 493.44 | 488.73 | 0 |
| Jul 02 2024 | 487.02 | 0.07 | 0.01% | 488.66 | 492.39 | 486.14 | 0 |
| Jul 01 2024 | 486.95 | 4.81 | 1.00% | 485.53 | 487.39 | 480.60 | 0 |
| Jun 28 2024 | 482.14 | -0.91 | -0.19% | 485.97 | 491.77 | 481.59 | 0 |
| Jun 27 2024 | 483.05 | -1.79 | -0.37% | 483.49 | 486.34 | 481.96 | 0 |
| Jun 26 2024 | 484.84 | -1.79 | -0.37% | 487.58 | 488.56 | 482.76 | 0 |
| Jun 25 2024 | 486.63 | -8.68 | -1.75% | 493.08 | 493.30 | 484.55 | 0 |
| Jun 24 2024 | 495.31 | 5.25 | 1.07% | 491.04 | 495.53 | 486.34 | 0 |
| Jun 21 2024 | 490.06 | 1.27 | 0.26% | 489.84 | 492.36 | 486.89 | 0 |
| Jun 20 2024 | 488.79 | -6.96 | -1.40% | 495.13 | 495.35 | 487.69 | 0 |
| Jun 18 2024 | 495.75 | 1.49 | 0.30% | 495.31 | 497.71 | 493.45 | 0 |
| Jun 17 2024 | 494.25 | -7.32 | -1.46% | 497.86 | 498.73 | 494.04 | 0 |
| Jun 14 2024 | 501.57 | -5.08 | -1.00% | 505.18 | 505.50 | 501.46 | 0 |
| Jun 13 2024 | 506.65 | 5.10 | 1.02% | 499.98 | 507.07 | 499.63 | 0 |
| Jun 12 2024 | 501.56 | -0.70 | -0.14% | 504.54 | 504.82 | 498.53 | 0 |
| Jun 11 2024 | 502.26 | -3.52 | -0.70% | 505.55 | 507.47 | 502.20 | 0 |
| Jun 10 2024 | 505.78 | 3.00 | 0.60% | 504.99 | 507.41 | 501.74 | 0 |
| Jun 07 2024 | 502.78 | -8.98 | -1.76% | 508.85 | 509.39 | 500.86 | 0 |
| Jun 06 2024 | 511.76 | 9.45 | 1.88% | 504.41 | 513.36 | 502.81 | 0 |
| Jun 05 2024 | 502.31 | -0.03 | -0.01% | 505.29 | 507.96 | 501.25 | 0 |
| Jun 04 2024 | 502.34 | -2.38 | -0.47% | 505.75 | 506.93 | 501.28 | 0 |
| Jun 03 2024 | 504.72 | -8.19 | -1.60% | 507.92 | 511.00 | 503.87 | 0 |
| May 31 2024 | 512.91 | -2.27 | -0.44% | 519.08 | 521.21 | 512.27 | 0 |
| May 30 2024 | 515.18 | -1.73 | -0.34% | 516.77 | 519.43 | 514.11 | 0 |
| May 29 2024 | 516.91 | -6.42 | -1.23% | 522.02 | 523.29 | 516.91 | 0 |
| May 28 2024 | 523.32 | -7.35 | -1.39% | 530.56 | 530.99 | 522.05 | 0 |
| May 24 2024 | 530.67 | 3.91 | 0.74% | 526.42 | 532.27 | 526.31 | 0 |
| May 23 2024 | 526.77 | -3.11 | -0.59% | 528.15 | 535.17 | 525.81 | 0 |
| May 22 2024 | 529.88 | 4.54 | 0.86% | 527.22 | 531.58 | 524.78 | 0 |
| May 21 2024 | 525.34 | -5.45 | -1.03% | 526.19 | 528.32 | 523.21 | 0 |
| May 20 2024 | 530.79 | 8.84 | 1.69% | 522.18 | 531.85 | 522.18 | 0 |
| May 17 2024 | 521.95 | 5.49 | 1.06% | 522.80 | 523.33 | 518.23 | 0 |
| May 16 2024 | 516.45 | 1.24 | 0.24% | 515.07 | 518.37 | 514.22 | 0 |
| May 15 2024 | 515.21 | -1.20 | -0.23% | 518.29 | 523.60 | 513.94 | 0 |
| May 14 2024 | 516.41 | -2.58 | -0.50% | 515.88 | 517.47 | 511.63 | 0 |
| May 13 2024 | 518.99 | 1.50 | 0.29% | 517.40 | 521.75 | 515.06 | 0 |
| May 10 2024 | 517.49 | 4.53 | 0.88% | 514.09 | 518.97 | 511.44 | 0 |
| May 09 2024 | 512.95 | -7.46 | -1.43% | 522.29 | 524.20 | 512.10 | 0 |
| May 08 2024 | 520.41 | -8.20 | -1.55% | 527.41 | 529.75 | 520.41 | 0 |
| May 07 2024 | 528.61 | -1.73 | -0.33% | 530.73 | 533.17 | 526.38 | 0 |
| May 06 2024 | 530.34 | 15.08 | 2.93% | 513.15 | 530.97 | 512.20 | 0 |
| May 03 2024 | 515.26 | 7.39 | 1.46% | 513.35 | 515.36 | 510.06 | 0 |
| May 02 2024 | 507.87 | 12.16 | 2.45% | 499.81 | 509.56 | 499.70 | 0 |
| May 01 2024 | 495.71 | 2.19 | 0.44% | 491.15 | 496.66 | 490.30 | 0 |
| Apr 30 2024 | 493.52 | -7.77 | -1.55% | 499.24 | 501.68 | 491.29 | 0 |
| Apr 29 2024 | 501.29 | 2.87 | 0.58% | 499.91 | 504.57 | 498.11 | 0 |
| Apr 26 2024 | 498.42 | -1.62 | -0.32% | 499.37 | 499.90 | 496.83 | 0 |
| Apr 25 2024 | 500.04 | -0.77 | -0.15% | 497.92 | 501.31 | 494.43 | 0 |
| Apr 24 2024 | 500.81 | 0.07 | 0.01% | 500.71 | 504.84 | 499.54 | 0 |
| Apr 23 2024 | 500.74 | 2.40 | 0.48% | 500.42 | 501.27 | 496.93 | 0 |
| Apr 22 2024 | 498.34 | 5.19 | 1.05% | 491.56 | 500.56 | 491.14 | 0 |
| Apr 19 2024 | 493.14 | 6.84 | 1.41% | 488.49 | 494.41 | 486.16 | 0 |
| Apr 18 2024 | 486.30 | -6.28 | -1.27% | 491.70 | 491.80 | 486.19 | 0 |
| Apr 17 2024 | 492.58 | 1.76 | 0.36% | 489.61 | 494.80 | 489.61 | 0 |
| Apr 16 2024 | 490.81 | -5.11 | -1.03% | 495.36 | 496.52 | 489.96 | 0 |
| Apr 15 2024 | 495.92 | -5.81 | -1.16% | 500.26 | 502.05 | 494.55 | 0 |
| Apr 12 2024 | 501.73 | 6.06 | 1.22% | 495.49 | 504.37 | 494.75 | 0 |
| Apr 11 2024 | 495.67 | -2.41 | -0.48% | 497.26 | 497.90 | 492.09 | 0 |
| Apr 10 2024 | 498.08 | -3.49 | -0.70% | 503.13 | 504.49 | 497.29 | 0 |
| Apr 09 2024 | 501.57 | -3.42 | -0.68% | 505.23 | 506.17 | 501.10 | 0 |
| Apr 08 2024 | 504.99 | -0.97 | -0.19% | 506.14 | 509.72 | 504.60 | 0 |
