Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 353.22 | 4.31 | 1.24% | 348.91 | 357.53 | 348.43 | 4,488,070 |
| Dec 19 2024 | 348.91 | -2.81 | -0.80% | 352.09 | 355.85 | 347.57 | 2,794,894 |
| Dec 18 2024 | 351.72 | -13.80 | -3.78% | 366.90 | 369.22 | 351.71 | 2,338,115 |
| Dec 17 2024 | 365.52 | -3.23 | -0.88% | 367.17 | 367.66 | 362.67 | 1,928,585 |
| Dec 16 2024 | 368.75 | -3.91 | -1.05% | 373.10 | 373.88 | 367.24 | 1,848,376 |
| Dec 13 2024 | 372.66 | 1.42 | 0.38% | 371.24 | 374.85 | 369.59 | 2,189,294 |
| Dec 12 2024 | 371.24 | 4.13 | 1.13% | 366.18 | 372.84 | 364.91 | 2,262,244 |
| Dec 11 2024 | 367.11 | 0.74 | 0.20% | 369.33 | 370.19 | 365.72 | 1,566,533 |
| Dec 10 2024 | 366.37 | -3.07 | -0.83% | 369.44 | 369.71 | 361.25 | 2,127,548 |
| Dec 09 2024 | 369.44 | 4.17 | 1.14% | 365.23 | 371.66 | 364.08 | 2,540,889 |
| Dec 06 2024 | 365.27 | -1.45 | -0.40% | 370.59 | 370.59 | 362.82 | 2,105,985 |
| Dec 05 2024 | 366.72 | -2.73 | -0.74% | 369.83 | 372.15 | 365.69 | 2,009,949 |
| Dec 04 2024 | 369.45 | -5.83 | -1.55% | 373.24 | 373.24 | 365.94 | 2,337,913 |
| Dec 03 2024 | 375.28 | -0.59 | -0.16% | 376.54 | 379.05 | 370.89 | 2,482,703 |
| Dec 02 2024 | 375.87 | -2.37 | -0.63% | 378.63 | 379.09 | 373.57 | 2,941,033 |
| Nov 29 2024 | 378.24 | 0.34 | 0.09% | 378.98 | 381.69 | 375.88 | 1,199,891 |
| Nov 27 2024 | 377.90 | -1.81 | -0.48% | 382.77 | 387.04 | 377.38 | 1,662,271 |
| Nov 26 2024 | 379.71 | -13.03 | -3.32% | 389.95 | 389.95 | 379.32 | 2,297,291 |
| Nov 25 2024 | 392.74 | 19.36 | 5.19% | 376.55 | 396.97 | 376.55 | 2,811,962 |
| Nov 22 2024 | 373.38 | 2.80 | 0.76% | 370.58 | 376.55 | 370.58 | 1,879,183 |
| Nov 21 2024 | 370.58 | 5.50 | 1.51% | 365.08 | 371.94 | 364.05 | 1,333,645 |
| Nov 20 2024 | 365.08 | -0.17 | -0.05% | 365.09 | 366.53 | 362.59 | 1,676,674 |
| Nov 19 2024 | 365.25 | -5.89 | -1.59% | 366.61 | 367.01 | 362.28 | 1,478,263 |
| Nov 18 2024 | 371.14 | -1.74 | -0.47% | 372.88 | 374.63 | 370.01 | 1,792,558 |
| Nov 15 2024 | 372.88 | -3.03 | -0.81% | 375.91 | 378.50 | 372.55 | 1,745,607 |
| Nov 14 2024 | 375.91 | -2.87 | -0.76% | 378.82 | 381.18 | 374.01 | 1,474,678 |
| Nov 13 2024 | 378.78 | -1.79 | -0.47% | 385.33 | 385.33 | 376.93 | 1,934,196 |
| Nov 12 2024 | 380.57 | -4.98 | -1.29% | 384.29 | 384.50 | 378.85 | 1,925,410 |
| Nov 11 2024 | 385.55 | 5.04 | 1.32% | 382.79 | 387.35 | 382.25 | 2,042,730 |
| Nov 08 2024 | 380.51 | 2.64 | 0.70% | 376.05 | 383.17 | 375.24 | 2,699,732 |
| Nov 07 2024 | 377.87 | 13.02 | 3.57% | 364.85 | 388.71 | 361.95 | 5,154,950 |
| Nov 06 2024 | 364.85 | 9.58 | 2.70% | 364.63 | 370.08 | 359.30 | 4,846,421 |
| Nov 05 2024 | 355.27 | 8.86 | 2.56% | 344.32 | 355.29 | 344.32 | 2,160,659 |
| Nov 04 2024 | 346.41 | 4.97 | 1.46% | 341.44 | 347.97 | 339.88 | 2,430,140 |
| Nov 01 2024 | 341.44 | -0.30 | -0.09% | 345.11 | 347.68 | 339.70 | 2,342,351 |
| Oct 31 2024 | 341.74 | -4.82 | -1.39% | 343.69 | 346.17 | 341.69 | 2,193,549 |
| Oct 30 2024 | 346.56 | 1.35 | 0.39% | 344.57 | 352.88 | 343.86 | 2,131,821 |
| Oct 29 2024 | 345.21 | 0.58 | 0.17% | 341.00 | 346.13 | 335.79 | 2,853,424 |
| Oct 28 2024 | 344.63 | 7.81 | 2.32% | 336.82 | 345.94 | 336.82 | 4,118,424 |
| Oct 25 2024 | 336.82 | -26.02 | -7.17% | 362.76 | 363.57 | 335.93 | 4,101,405 |
| Oct 24 2024 | 362.84 | -0.11 | -0.03% | 364.20 | 364.55 | 360.62 | 1,893,442 |
| Oct 23 2024 | 362.95 | -4.33 | -1.18% | 366.15 | 367.63 | 360.92 | 1,709,153 |
| Oct 22 2024 | 367.28 | -13.30 | -3.49% | 380.58 | 380.58 | 364.23 | 2,519,166 |
| Oct 21 2024 | 380.58 | -2.86 | -0.75% | 382.86 | 386.47 | 378.12 | 2,014,106 |
| Oct 18 2024 | 383.44 | 2.93 | 0.77% | 380.51 | 383.80 | 379.71 | 1,526,499 |
| Oct 17 2024 | 380.51 | -3.05 | -0.80% | 384.04 | 385.02 | 379.56 | 1,428,975 |
| Oct 16 2024 | 383.56 | 2.10 | 0.55% | 382.58 | 387.34 | 382.58 | 1,615,589 |
| Oct 15 2024 | 381.46 | 1.41 | 0.37% | 380.85 | 387.76 | 380.29 | 1,731,672 |
| Oct 14 2024 | 380.05 | 0.91 | 0.24% | 379.14 | 380.64 | 374.61 | 1,589,291 |
| Oct 11 2024 | 379.14 | -1.56 | -0.41% | 380.53 | 382.88 | 377.52 | 2,170,238 |
| Oct 10 2024 | 380.70 | -3.98 | -1.03% | 380.00 | 381.56 | 376.27 | 1,647,372 |
| Oct 09 2024 | 384.68 | 2.30 | 0.60% | 383.14 | 385.94 | 381.16 | 1,571,722 |
| Oct 08 2024 | 382.38 | -0.50 | -0.13% | 380.30 | 385.80 | 377.93 | 1,489,697 |
| Oct 07 2024 | 382.88 | -2.13 | -0.55% | 383.00 | 383.00 | 377.27 | 1,487,195 |
| Oct 04 2024 | 385.01 | -5.81 | -1.49% | 394.18 | 396.31 | 383.78 | 2,004,790 |
| Oct 03 2024 | 390.82 | -4.09 | -1.04% | 391.59 | 394.48 | 388.41 | 1,727,634 |
| Oct 02 2024 | 394.91 | -2.13 | -0.54% | 393.18 | 398.29 | 391.80 | 1,241,004 |
| Oct 01 2024 | 397.04 | -1.35 | -0.34% | 398.39 | 399.58 | 391.37 | 1,443,403 |
| Sep 30 2024 | 398.39 | 1.49 | 0.38% | 396.90 | 399.54 | 392.77 | 1,747,159 |
| Sep 27 2024 | 396.90 | 5.51 | 1.41% | 395.08 | 399.86 | 391.69 | 1,683,144 |
| Sep 26 2024 | 391.39 | 3.91 | 1.01% | 390.07 | 394.17 | 389.57 | 2,081,129 |
| Sep 25 2024 | 387.48 | -4.39 | -1.12% | 391.87 | 391.87 | 384.75 | 1,131,071 |
| Sep 24 2024 | 391.87 | -1.55 | -0.39% | 395.23 | 395.23 | 389.27 | 1,541,650 |
| Sep 23 2024 | 393.42 | 1.83 | 0.47% | 393.05 | 395.84 | 390.59 | 1,590,396 |
