Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1,075.92 | 0.55 | 0.05% | 1,079.00 | 1,091.05 | 1,068.39 | 282,324,966 |
| Jun 27 2024 | 1,075.37 | 3.26 | 0.30% | 1,073.08 | 1,075.70 | 1,068.52 | 122,346,640 |
| Jun 26 2024 | 1,072.11 | -0.56 | -0.05% | 1,067.39 | 1,072.69 | 1,063.98 | 155,148,189 |
| Jun 25 2024 | 1,072.67 | 1.19 | 0.11% | 1,072.66 | 1,074.62 | 1,063.40 | 141,675,049 |
| Jun 24 2024 | 1,071.48 | -3.38 | -0.31% | 1,071.89 | 1,080.24 | 1,069.53 | 158,898,722 |
| Jun 21 2024 | 1,074.86 | 10.63 | 1.00% | 1,067.80 | 1,076.95 | 1,065.35 | 565,935,294 |
| Jun 20 2024 | 1,064.23 | 14.39 | 1.37% | 1,044.06 | 1,064.73 | 1,044.06 | 169,595,810 |
| Jun 18 2024 | 1,049.84 | -6.61 | -0.63% | 1,055.07 | 1,064.47 | 1,046.46 | 180,773,868 |
| Jun 17 2024 | 1,056.45 | 7.54 | 0.72% | 1,051.79 | 1,058.34 | 1,047.72 | 181,356,240 |
| Jun 14 2024 | 1,048.91 | -1.80 | -0.17% | 1,046.47 | 1,052.90 | 1,042.09 | 190,007,302 |
| Jun 13 2024 | 1,050.71 | -10.53 | -0.99% | 1,057.29 | 1,057.29 | 1,048.74 | 215,112,675 |
| Jun 12 2024 | 1,061.24 | -6.44 | -0.60% | 1,072.51 | 1,075.89 | 1,056.63 | 194,135,081 |
| Jun 11 2024 | 1,067.68 | -13.46 | -1.24% | 1,072.03 | 1,079.79 | 1,065.84 | 178,971,841 |
| Jun 10 2024 | 1,081.14 | 1.63 | 0.15% | 1,078.16 | 1,081.66 | 1,069.32 | 121,830,444 |
| Jun 07 2024 | 1,079.51 | -2.44 | -0.23% | 1,076.83 | 1,089.18 | 1,075.18 | 248,895,186 |
| Jun 06 2024 | 1,081.95 | -3.52 | -0.32% | 1,083.31 | 1,095.71 | 1,080.91 | 221,049,757 |
| Jun 05 2024 | 1,085.47 | -11.84 | -1.08% | 1,097.88 | 1,097.88 | 1,083.07 | 163,605,194 |
| Jun 04 2024 | 1,097.31 | -3.24 | -0.29% | 1,094.69 | 1,101.05 | 1,090.24 | 157,423,892 |
| Jun 03 2024 | 1,100.55 | -5.63 | -0.51% | 1,109.76 | 1,111.49 | 1,095.18 | 262,939,324 |
| May 31 2024 | 1,106.18 | 24.72 | 2.29% | 1,077.68 | 1,106.84 | 1,076.80 | 305,313,451 |
| May 30 2024 | 1,081.46 | 16.63 | 1.56% | 1,068.32 | 1,083.34 | 1,066.20 | 160,421,752 |
| May 29 2024 | 1,064.83 | -13.62 | -1.26% | 1,070.31 | 1,072.99 | 1,063.54 | 137,359,977 |
| May 28 2024 | 1,078.45 | 3.54 | 0.33% | 1,069.69 | 1,081.15 | 1,068.64 | 176,869,621 |
| May 24 2024 | 1,074.91 | 7.22 | 0.68% | 1,070.62 | 1,075.31 | 1,067.95 | 124,523,323 |
| May 23 2024 | 1,067.69 | -20.65 | -1.90% | 1,084.85 | 1,084.85 | 1,064.65 | 187,471,552 |
| May 22 2024 | 1,088.34 | -4.07 | -0.37% | 1,090.66 | 1,093.04 | 1,085.24 | 182,928,045 |
| May 21 2024 | 1,092.41 | -1.37 | -0.13% | 1,090.79 | 1,100.54 | 1,090.79 | 180,206,503 |
| May 20 2024 | 1,093.78 | -0.96 | -0.09% | 1,093.95 | 1,094.91 | 1,087.10 | 168,314,029 |
| May 17 2024 | 1,094.74 | -4.09 | -0.37% | 1,098.99 | 1,100.09 | 1,091.84 | 186,481,496 |
| May 16 2024 | 1,098.83 | 4.84 | 0.44% | 1,094.01 | 1,100.94 | 1,092.16 | 218,453,873 |
| May 15 2024 | 1,093.99 | -19.82 | -1.78% | 1,117.28 | 1,118.61 | 1,088.74 | 433,337,933 |
| May 14 2024 | 1,113.81 | 2.12 | 0.19% | 1,119.17 | 1,124.31 | 1,111.01 | 735,304,745 |
| May 13 2024 | 1,111.69 | 5.95 | 0.54% | 1,110.07 | 1,117.48 | 1,108.34 | 585,021,832 |
| May 10 2024 | 1,105.74 | 8.43 | 0.77% | 1,101.51 | 1,108.58 | 1,099.06 | 134,607,335 |
| May 09 2024 | 1,097.31 | -3.92 | -0.36% | 1,100.11 | 1,105.04 | 1,094.91 | 172,771,174 |
| May 08 2024 | 1,101.23 | 7.08 | 0.65% | 1,090.92 | 1,113.63 | 1,088.89 | 139,356,850 |
| May 07 2024 | 1,094.15 | -47.84 | -4.19% | 1,104.33 | 1,106.78 | 1,090.12 | 180,785,722 |
| May 06 2024 | 1,141.99 | 14.17 | 1.26% | 1,133.02 | 1,144.46 | 1,133.02 | 176,763,214 |
| May 03 2024 | 1,127.82 | 10.19 | 0.91% | 1,123.07 | 1,134.48 | 1,123.06 | 205,703,497 |
| May 02 2024 | 1,117.63 | 15.19 | 1.38% | 1,107.59 | 1,120.09 | 1,102.17 | 172,153,763 |
| May 01 2024 | 1,102.44 | 3.50 | 0.32% | 1,098.83 | 1,115.04 | 1,098.83 | 150,852,332 |
| Apr 30 2024 | 1,098.94 | -19.42 | -1.74% | 1,113.26 | 1,115.16 | 1,098.57 | 217,708,877 |
| Apr 29 2024 | 1,118.36 | 4.65 | 0.42% | 1,115.97 | 1,124.82 | 1,115.86 | 139,008,098 |
| Apr 26 2024 | 1,113.71 | 2.42 | 0.22% | 1,097.17 | 1,115.61 | 1,086.52 | 153,048,190 |
| Apr 25 2024 | 1,111.29 | -29.45 | -2.58% | 1,112.11 | 1,118.17 | 1,098.24 | 154,964,433 |
| Apr 24 2024 | 1,140.74 | -1.70 | -0.15% | 1,134.97 | 1,142.31 | 1,134.02 | 106,985,584 |
| Apr 23 2024 | 1,142.44 | 8.28 | 0.73% | 1,139.11 | 1,150.80 | 1,137.58 | 118,463,063 |
| Apr 22 2024 | 1,134.16 | 1.32 | 0.12% | 1,140.96 | 1,141.93 | 1,127.41 | 129,633,110 |
| Apr 19 2024 | 1,132.84 | 11.10 | 0.99% | 1,123.28 | 1,133.80 | 1,117.04 | 174,721,385 |
| Apr 18 2024 | 1,121.74 | 4.67 | 0.42% | 1,120.49 | 1,130.97 | 1,118.31 | 104,087,774 |
| Apr 17 2024 | 1,117.07 | -4.66 | -0.42% | 1,126.41 | 1,130.15 | 1,116.67 | 123,977,311 |
| Apr 16 2024 | 1,121.73 | -3.96 | -0.35% | 1,119.99 | 1,126.75 | 1,117.73 | 156,582,383 |
| Apr 15 2024 | 1,125.69 | -5.39 | -0.48% | 1,136.19 | 1,145.03 | 1,121.90 | 135,819,343 |
| Apr 12 2024 | 1,131.08 | -26.83 | -2.32% | 1,150.40 | 1,151.34 | 1,129.17 | 135,727,959 |
| Apr 11 2024 | 1,157.91 | 7.93 | 0.69% | 1,156.27 | 1,164.21 | 1,145.16 | 139,743,927 |
| Apr 10 2024 | 1,149.98 | -15.82 | -1.36% | 1,154.21 | 1,155.39 | 1,144.55 | 173,239,729 |
| Apr 09 2024 | 1,165.80 | -1.01 | -0.09% | 1,163.21 | 1,170.34 | 1,160.53 | 139,135,808 |
| Apr 08 2024 | 1,166.81 | -4.19 | -0.36% | 1,169.67 | 1,172.93 | 1,164.36 | 166,691,870 |
| Apr 05 2024 | 1,171.00 | 1.88 | 0.16% | 1,165.20 | 1,176.26 | 1,162.82 | 156,058,898 |
| Apr 04 2024 | 1,169.12 | -17.42 | -1.47% | 1,189.86 | 1,194.08 | 1,167.48 | 191,259,411 |
| Apr 03 2024 | 1,186.54 | -15.46 | -1.29% | 1,200.24 | 1,207.39 | 1,180.33 | 241,776,456 |
| Apr 02 2024 | 1,202.00 | -3.13 | -0.26% | 1,199.41 | 1,205.26 | 1,190.93 | 170,489,298 |
| Apr 01 2024 | 1,205.13 | -16.62 | -1.36% | 1,219.11 | 1,219.11 | 1,198.10 | 139,434,306 |
