Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 320.22 | 0.31 | 0.10% | 320.29 | 321.64 | 309.48 | 10,708,268 |
| Mar 06 2025 | 319.91 | -13.51 | -4.05% | 328.83 | 330.77 | 319.65 | 11,367,620 |
| Mar 05 2025 | 333.42 | 8.42 | 2.59% | 323.75 | 334.08 | 323.20 | 11,014,385 |
| Mar 04 2025 | 325.00 | -1.23 | -0.38% | 323.85 | 328.47 | 316.95 | 13,973,082 |
| Mar 03 2025 | 326.23 | -4.75 | -1.44% | 330.16 | 334.10 | 324.42 | 12,112,831 |
| Feb 28 2025 | 330.98 | 5.48 | 1.68% | 327.71 | 331.02 | 324.82 | 12,217,220 |
| Feb 27 2025 | 325.50 | -6.05 | -1.82% | 330.12 | 333.85 | 324.98 | 9,079,161 |
| Feb 26 2025 | 331.55 | 2.51 | 0.76% | 329.81 | 334.75 | 328.55 | 8,506,025 |
| Feb 25 2025 | 329.04 | 2.61 | 0.80% | 327.92 | 330.80 | 325.93 | 10,470,007 |
| Feb 24 2025 | 326.43 | 3.47 | 1.07% | 325.43 | 329.37 | 322.32 | 9,540,920 |
| Feb 21 2025 | 322.96 | -11.62 | -3.47% | 334.78 | 335.83 | 321.46 | 10,302,665 |
| Feb 20 2025 | 334.58 | -5.13 | -1.51% | 338.88 | 339.49 | 332.72 | 9,656,444 |
| Feb 19 2025 | 339.71 | 3.90 | 1.16% | 330.44 | 340.22 | 329.78 | 12,894,705 |
| Feb 18 2025 | 335.81 | 2.21 | 0.66% | 334.17 | 336.53 | 331.20 | 10,472,645 |
| Feb 14 2025 | 333.60 | 2.62 | 0.79% | 330.86 | 335.10 | 330.00 | 8,993,453 |
| Feb 13 2025 | 330.98 | 4.40 | 1.35% | 326.75 | 332.55 | 321.98 | 13,029,857 |
| Feb 12 2025 | 326.58 | -11.11 | -3.29% | 327.06 | 329.23 | 320.45 | 22,558,361 |
| Feb 11 2025 | 337.69 | -4.77 | -1.39% | 339.43 | 341.67 | 335.99 | 9,072,530 |
| Feb 10 2025 | 342.46 | 1.29 | 0.38% | 342.94 | 344.98 | 340.01 | 7,730,784 |
| Feb 07 2025 | 341.17 | -3.42 | -0.99% | 343.40 | 345.65 | 340.28 | 6,955,548 |
| Feb 06 2025 | 344.59 | -1.46 | -0.42% | 347.33 | 348.14 | 341.38 | 6,619,360 |
| Feb 05 2025 | 346.05 | 5.44 | 1.60% | 341.54 | 346.36 | 340.33 | 7,365,981 |
| Feb 04 2025 | 340.61 | 3.85 | 1.14% | 336.20 | 341.89 | 336.19 | 7,332,975 |
| Feb 03 2025 | 336.76 | -2.71 | -0.80% | 335.65 | 339.19 | 332.57 | 8,736,461 |
| Jan 31 2025 | 339.47 | -0.88 | -0.26% | 339.78 | 343.55 | 339.33 | 7,381,179 |
| Jan 30 2025 | 340.35 | 5.36 | 1.60% | 339.90 | 343.63 | 338.33 | 6,337,920 |
| Jan 29 2025 | 334.99 | -2.87 | -0.85% | 338.62 | 339.36 | 334.13 | 7,169,096 |
| Jan 28 2025 | 337.86 | 1.07 | 0.32% | 335.73 | 340.54 | 335.73 | 8,089,596 |
| Jan 27 2025 | 336.79 | 6.57 | 1.99% | 327.56 | 336.90 | 327.56 | 6,666,712 |
| Jan 24 2025 | 330.22 | 0.20 | 0.06% | 328.44 | 332.74 | 327.43 | 4,657,811 |
| Jan 23 2025 | 330.02 | 3.21 | 0.98% | 325.21 | 330.87 | 324.62 | 6,290,982 |
| Jan 22 2025 | 326.81 | -1.20 | -0.37% | 327.99 | 328.52 | 325.63 | 6,679,044 |
| Jan 21 2025 | 328.01 | 5.89 | 1.83% | 325.82 | 328.18 | 325.02 | 7,295,034 |
| Jan 17 2025 | 322.12 | 3.87 | 1.22% | 323.50 | 323.50 | 319.10 | 7,714,240 |
| Jan 16 2025 | 318.25 | 4.91 | 1.57% | 312.53 | 319.06 | 311.68 | 6,211,332 |
| Jan 15 2025 | 313.34 | 15.69 | 5.27% | 304.00 | 316.07 | 304.00 | 11,085,204 |
| Jan 14 2025 | 297.65 | 2.70 | 0.92% | 299.34 | 299.61 | 294.79 | 8,228,421 |
| Jan 13 2025 | 294.95 | -1.13 | -0.38% | 294.66 | 295.18 | 290.80 | 8,993,452 |
| Jan 10 2025 | 296.08 | -9.24 | -3.03% | 299.02 | 299.73 | 289.58 | 8,738,594 |
| Jan 08 2025 | 305.32 | 1.13 | 0.37% | 304.18 | 306.09 | 301.14 | 8,368,744 |
| Jan 07 2025 | 304.19 | -7.63 | -2.45% | 312.47 | 313.72 | 303.68 | 6,727,933 |
| Jan 06 2025 | 311.82 | 0.38 | 0.12% | 311.74 | 316.30 | 311.34 | 5,526,636 |
| Jan 03 2025 | 311.44 | 5.12 | 1.67% | 307.00 | 311.93 | 305.79 | 5,472,260 |
| Jan 02 2025 | 306.32 | -3.54 | -1.14% | 312.20 | 312.33 | 304.15 | 6,626,180 |
| Dec 31 2024 | 309.86 | 0.47 | 0.15% | 311.67 | 312.78 | 307.95 | 7,282,620 |
| Dec 30 2024 | 309.39 | -1.87 | -0.60% | 309.44 | 311.23 | 306.02 | 5,348,902 |
| Dec 27 2024 | 311.26 | -3.47 | -1.10% | 312.41 | 314.33 | 310.05 | 4,363,437 |
| Dec 26 2024 | 314.73 | 0.05 | 0.02% | 312.66 | 315.62 | 311.87 | 3,423,941 |
| Dec 24 2024 | 314.68 | 2.19 | 0.70% | 312.06 | 314.69 | 311.28 | 3,183,968 |
| Dec 23 2024 | 312.49 | 2.96 | 0.96% | 306.03 | 312.74 | 305.98 | 6,034,184 |
| Dec 20 2024 | 309.53 | 7.98 | 2.65% | 301.70 | 311.51 | 300.49 | 19,452,043 |
| Dec 19 2024 | 301.55 | -6.26 | -2.03% | 309.22 | 312.67 | 301.14 | 10,840,192 |
| Dec 18 2024 | 307.81 | -15.26 | -4.72% | 323.61 | 325.12 | 307.54 | 10,274,408 |
| Dec 17 2024 | 323.07 | -5.93 | -1.80% | 326.98 | 329.48 | 322.88 | 7,701,360 |
| Dec 16 2024 | 329.00 | 2.26 | 0.69% | 328.63 | 332.88 | 327.61 | 8,500,366 |
| Dec 13 2024 | 326.74 | -7.60 | -2.27% | 332.63 | 334.11 | 325.18 | 6,938,725 |
| Dec 12 2024 | 334.34 | 1.60 | 0.48% | 331.91 | 335.83 | 331.91 | 7,142,474 |
| Dec 11 2024 | 332.74 | 4.36 | 1.33% | 329.70 | 334.19 | 329.70 | 6,287,502 |
| Dec 10 2024 | 328.38 | -5.03 | -1.51% | 332.38 | 334.02 | 328.19 | 6,169,528 |
| Dec 09 2024 | 333.41 | 0.36 | 0.11% | 333.17 | 336.40 | 331.14 | 6,624,857 |
