Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 06 2024 | 456.04 | -4.43 | -0.96% | 459.91 | 464.30 | 455.86 | 29,925,770 |
| Sep 05 2024 | 460.47 | -4.33 | -0.93% | 465.23 | 466.12 | 458.98 | 22,372,463 |
| Sep 04 2024 | 464.80 | 3.48 | 0.75% | 459.92 | 466.49 | 459.92 | 30,845,774 |
| Sep 03 2024 | 461.32 | -0.12 | -0.03% | 458.96 | 463.21 | 454.90 | 23,461,351 |
| Aug 30 2024 | 461.44 | 4.11 | 0.90% | 458.46 | 461.60 | 456.21 | 21,480,255 |
| Aug 29 2024 | 457.33 | -3.87 | -0.84% | 463.38 | 464.26 | 455.90 | 20,352,447 |
| Aug 28 2024 | 461.20 | -2.50 | -0.54% | 464.13 | 464.26 | 457.82 | 16,235,720 |
| Aug 27 2024 | 463.70 | -4.69 | -1.00% | 467.92 | 469.39 | 459.71 | 18,070,111 |
| Aug 26 2024 | 468.39 | -2.95 | -0.63% | 468.61 | 470.39 | 465.78 | 19,483,896 |
| Aug 23 2024 | 471.34 | 6.33 | 1.36% | 465.39 | 473.58 | 465.39 | 17,202,949 |
| Aug 22 2024 | 465.01 | -1.76 | -0.38% | 473.26 | 473.26 | 463.16 | 26,801,919 |
| Aug 21 2024 | 466.77 | 6.76 | 1.47% | 462.06 | 469.08 | 462.06 | 24,286,232 |
| Aug 20 2024 | 460.01 | -3.38 | -0.73% | 462.03 | 462.78 | 453.54 | 29,016,968 |
| Aug 19 2024 | 463.39 | -3.26 | -0.70% | 468.07 | 472.81 | 462.97 | 29,342,221 |
| Aug 16 2024 | 466.65 | 2.65 | 0.57% | 460.16 | 466.87 | 457.88 | 21,936,186 |
| Aug 15 2024 | 464.00 | 13.89 | 3.09% | 455.87 | 465.72 | 455.76 | 24,040,074 |
| Aug 14 2024 | 450.11 | -3.62 | -0.80% | 450.10 | 454.38 | 446.65 | 27,058,895 |
| Aug 13 2024 | 453.73 | 13.49 | 3.06% | 441.84 | 454.75 | 441.83 | 29,652,141 |
| Aug 12 2024 | 440.24 | -9.85 | -2.19% | 449.74 | 449.74 | 438.58 | 32,999,692 |
| Aug 09 2024 | 450.09 | -16.02 | -3.44% | 465.40 | 465.40 | 448.52 | 35,683,103 |
| Aug 08 2024 | 466.11 | 10.09 | 2.21% | 456.82 | 467.59 | 455.31 | 33,880,831 |
| Aug 07 2024 | 456.02 | -6.42 | -1.39% | 465.60 | 467.00 | 456.02 | 31,142,461 |
| Aug 06 2024 | 462.44 | 36.11 | 8.47% | 452.30 | 465.31 | 450.15 | 52,512,345 |
| Aug 05 2024 | 426.33 | -9.43 | -2.16% | 423.38 | 428.92 | 421.80 | 32,138,405 |
| Aug 02 2024 | 435.76 | -1.15 | -0.26% | 433.58 | 435.95 | 425.39 | 25,939,984 |
| Aug 01 2024 | 436.91 | -4.26 | -0.97% | 443.36 | 445.34 | 432.10 | 18,703,812 |
| Jul 31 2024 | 441.17 | -1.74 | -0.39% | 444.61 | 447.01 | 438.94 | 47,216,710 |
| Jul 30 2024 | 442.91 | -3.55 | -0.80% | 439.71 | 443.98 | 435.97 | 19,422,066 |
| Jul 29 2024 | 446.46 | -2.05 | -0.46% | 448.39 | 449.33 | 440.64 | 19,389,497 |
| Jul 26 2024 | 448.51 | 11.09 | 2.54% | 442.09 | 450.20 | 441.16 | 18,791,999 |
| Jul 25 2024 | 437.42 | -0.08 | -0.02% | 436.52 | 444.01 | 436.52 | 19,968,624 |
| Jul 24 2024 | 437.50 | 0.77 | 0.18% | 438.22 | 439.90 | 434.57 | 18,201,500 |
| Jul 23 2024 | 436.73 | -2.88 | -0.66% | 437.47 | 441.83 | 436.58 | 18,921,070 |
| Jul 22 2024 | 439.61 | 0.17 | 0.04% | 439.15 | 440.47 | 432.31 | 16,631,124 |
| Jul 19 2024 | 439.44 | 4.73 | 1.09% | 434.87 | 439.70 | 433.75 | 22,991,737 |
| Jul 18 2024 | 434.71 | -7.03 | -1.59% | 446.83 | 448.51 | 434.29 | 24,878,350 |
| Jul 17 2024 | 441.74 | -4.59 | -1.03% | 444.65 | 450.55 | 440.59 | 25,739,481 |
| Jul 16 2024 | 446.33 | -0.41 | -0.09% | 447.15 | 447.80 | 443.43 | 22,948,081 |
| Jul 15 2024 | 446.74 | -12.19 | -2.66% | 458.52 | 458.52 | 446.39 | 23,654,184 |
| Jul 12 2024 | 458.93 | 8.92 | 1.98% | 453.32 | 460.68 | 453.32 | 21,653,119 |
| Jul 11 2024 | 450.01 | 5.43 | 1.22% | 445.79 | 453.30 | 445.79 | 44,532,443 |
| Jul 10 2024 | 444.58 | -11.42 | -2.50% | 455.39 | 456.80 | 444.37 | 30,996,426 |
| Jul 09 2024 | 456.00 | -2.63 | -0.57% | 457.86 | 459.39 | 453.46 | 17,238,605 |
| Jul 08 2024 | 458.63 | 0.82 | 0.18% | 458.36 | 460.00 | 453.32 | 20,985,782 |
| Jul 05 2024 | 457.81 | -0.56 | -0.12% | 458.28 | 459.11 | 454.66 | 19,162,356 |
| Jul 03 2024 | 458.37 | 0.82 | 0.18% | 458.13 | 460.78 | 456.56 | 9,151,074 |
| Jul 02 2024 | 457.55 | 4.13 | 0.91% | 452.78 | 458.49 | 452.78 | 20,959,628 |
| Jul 01 2024 | 453.42 | -6.98 | -1.52% | 460.40 | 467.29 | 452.00 | 27,591,308 |
| Jun 28 2024 | 460.40 | -11.73 | -2.48% | 469.06 | 469.21 | 457.90 | 76,261,808 |
| Jun 27 2024 | 472.13 | -0.92 | -0.19% | 472.31 | 474.01 | 467.21 | 25,522,379 |
| Jun 26 2024 | 473.05 | -2.98 | -0.63% | 474.98 | 475.73 | 469.61 | 20,965,950 |
| Jun 25 2024 | 476.03 | -3.35 | -0.70% | 477.82 | 480.23 | 471.58 | 21,145,816 |
| Jun 24 2024 | 479.38 | 6.04 | 1.28% | 473.34 | 483.06 | 473.34 | 26,562,356 |
| Jun 21 2024 | 473.34 | -2.99 | -0.63% | 476.40 | 479.34 | 472.18 | 75,478,327 |
| Jun 20 2024 | 476.33 | 5.19 | 1.10% | 470.04 | 476.49 | 470.04 | 33,269,364 |
| Jun 18 2024 | 471.14 | -2.87 | -0.61% | 472.81 | 479.57 | 469.21 | 28,691,986 |
| Jun 17 2024 | 474.01 | 10.71 | 2.31% | 462.85 | 475.50 | 460.04 | 26,931,399 |
| Jun 14 2024 | 463.30 | -2.72 | -0.58% | 464.80 | 465.76 | 458.84 | 21,935,964 |
| Jun 13 2024 | 466.02 | 1.85 | 0.40% | 464.64 | 469.16 | 463.26 | 22,971,425 |
| Jun 12 2024 | 464.17 | -8.15 | -1.73% | 473.76 | 478.06 | 463.67 | 26,812,846 |
| Jun 11 2024 | 472.32 | 2.90 | 0.62% | 468.39 | 472.93 | 462.79 | 29,353,317 |
| Jun 10 2024 | 469.42 | -2.31 | -0.49% | 469.85 | 472.22 | 465.77 | 24,018,035 |
