Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33883	33894	33407	33508	3,222,168	-158.80(-0.47%)
Sep 28, 2023	33519	33778	33474	33666	2,749,819	+116.00(+0.35%)
Sep 27, 2023	33683	33732	33306	33550	3,002,820	-68.60(-0.20%)
Sep 26, 2023	33863	33880	33570	33619	2,800,776	-388.00(-1.14%)
Sep 25, 2023	33908	34018	33868	34007	2,294,971	+43.10(+0.13%)
Sep 22, 2023	34077	34156	33947	33964	2,712,943	-106.60(-0.31%)
Sep 21, 2023	34332	34378	34059	34070	3,328,386	-370.50(-1.08%)
Sep 20, 2023	34576	34776	34434	34441	2,917,131	-76.80(-0.22%)
Sep 19, 2023	34572	34598	34312	34518	2,829,456	-106.60(-0.31%)
Sep 18, 2023	34612	34725	34545	34624	2,526,791	+6.10(+0.02%)
Sep 15, 2023	34902	34902	34572	34618	5,927,528	-288.90(-0.83%)
Sep 14, 2023	34688	34978	34688	34907	3,054,185	+331.60(+0.96%)
Sep 13, 2023	34667	34767	34510	34576	2,937,712	-70.50(-0.20%)
Sep 12, 2023	34620	34853	34561	34646	3,168,649	-17.70(-0.05%)
Sep 11, 2023	34650	34784	34579	34664	2,913,625	+87.10(+0.25%)
Sep 08, 2023	34487	34628	34474	34577	2,959,848	+75.90(+0.22%)
Sep 07, 2023	34351	34561	34351	34501	3,863,712	+57.50(+0.17%)
Sep 06, 2023	34612	34612	34292	34443	3,067,669	-198.80(-0.57%)
Sep 05, 2023	34843	34871	34636	34642	2,833,266	-195.70(-0.56%)
Sep 01, 2023	34838	34838	34838	34838	2,890,727	+115.80(+0.33%)
Aug 31, 2023	34909	35070	34720	34722	3,392,247	-168.30(-0.48%)
Aug 30, 2023	34848	35026	34812	34890	2,357,110	+37.50(+0.11%)
Aug 29, 2023	34531	34864	34531	34853	2,624,775	+292.70(+0.85%)
Aug 28, 2023	34442	34653	34442	34560	2,245,732	+213.10(+0.62%)
Aug 25, 2023	34217	34442	34029	34347	2,617,104	+247.50(+0.73%)
Aug 24, 2023	34440	34695	34094	34099	3,425,063	-373.60(-1.08%)
Aug 23, 2023	34339	34535	34321	34473	3,627,560	+184.20(+0.54%)
Aug 22, 2023	34494	34514	34257	34289	2,780,264	-174.90(-0.51%)
Aug 21, 2023	34531	34571	34248	34464	3,875,878	-37.00(-0.11%)
Aug 18, 2023	34368	34587	34263	34501	3,265,701	+25.90(+0.08%)
Aug 17, 2023	34830	34888	34441	34475	3,939,467	-290.90(-0.84%)
Aug 16, 2023	34915	35134	34757	34766	3,307,749	-180.70(-0.52%)
Aug 15, 2023	35219	35219	34908	34946	3,221,891	-361.20(-1.02%)
Aug 14, 2023	35274	35335	35170	35308	3,019,074	+26.20(+0.07%)
Aug 11, 2023	35111	35355	35060	35281	2,822,964	+105.30(+0.30%)
Aug 10, 2023	35232	35579	35108	35176	3,374,163	+52.70(+0.15%)
Aug 09, 2023	35324	35371	35059	35123	3,066,555	-191.10(-0.54%)
Aug 08, 2023	35345	35347	35007	35314	3,039,320	-158.60(-0.45%)
Aug 07, 2023	35126	35497	35126	35473	3,001,254	+407.50(+1.16%)
Aug 04, 2023	35230	35507	35034	35066	3,420,275	-150.30(-0.43%)
Aug 03, 2023	35195	35348	35122	35216	2,533,705	-66.60(-0.19%)
Aug 02, 2023	35552	35552	35226	35282	2,981,687	-348.20(-0.98%)
Aug 01, 2023	35586	35679	35527	35631	2,594,334	+71.20(+0.20%)
Jul 31, 2023	35466	35567	35430	35560	3,273,746	+100.20(+0.28%)
Jul 28, 2023	35444	35566	35355	35459	3,693,015	+176.60(+0.50%)
Jul 27, 2023	35559	35645	35217	35283	3,471,184	-237.40(-0.67%)
Jul 26, 2023	35346	35634	35306	35520	3,459,187	+82.00(+0.23%)
Jul 25, 2023	35422	35528	35365	35438	2,996,596	+26.90(+0.08%)
Jul 24, 2023	35231	35464	35231	35411	2,838,872	+183.50(+0.52%)
Jul 21, 2023	35274	35341	35186	35228	4,816,242	+2.50(+0.01%)
Jul 20, 2023	35092	35373	35092	35225	3,405,699	+164.00(+0.47%)
Jul 19, 2023	34991	35234	34991	35061	3,650,373	+109.30(+0.31%)
Jul 18, 2023	34597	34986	34531	34952	3,860,764	+366.50(+1.06%)
Jul 17, 2023	34500	34665	34419	34585	3,565,005	+76.40(+0.22%)
Jul 14, 2023	34425	34592	34425	34509	3,019,137	+113.90(+0.33%)
Jul 13, 2023	34412	34482	34365	34395	2,669,725	+47.70(+0.14%)
Jul 12, 2023	34395	34587	34309	34347	3,314,764	+86.00(+0.25%)
Jul 11, 2023	34057	34289	33993	34261	2,784,446	+317.00(+0.93%)
Jul 10, 2023	33706	33958	33706	33944	2,992,211	+209.50(+0.62%)
Jul 07, 2023	33837	34036	33717	33735	2,747,256	-187.40(-0.55%)
Jul 06, 2023	34171	34171	33772	33922	2,913,415	-366.30(-1.07%)
Jul 05, 2023	34345	34376	34227	34289	2,744,261	-129.90(-0.38%)
Jul 03, 2023	34418	34418	34418	34418	1,575,990	+10.90(+0.03%)
Jun 30, 2023	34270	34467	34270	34408	3,538,358	+285.20(+0.84%)
Jun 29, 2023	33855	34148	33829	34122	2,765,240	+269.70(+0.80%)
Jun 28, 2023	33881	33904	33756	33853	2,664,244	-74.00(-0.22%)
Jun 27, 2023	33739	33976	33730	33927	2,930,551	+212.00(+0.63%)
Jun 26, 2023	33731	33820	33610	33715	2,652,498	-12.70(-0.04%)
Jun 23, 2023	33836	33836	33646	33727	3,827,084	-219.30(-0.65%)
Jun 22, 2023	33900	34004	33835	33947	2,754,366	-4.80(-0.01%)
Jun 21, 2023	33991	34098	33876	33952	3,236,566	-102.40(-0.30%)
Jun 20, 2023	34207	34207	33916	34054	3,347,408	-245.20(-0.71%)
Jun 16, 2023	34299	34299	34299	34299	6,111,239	-109.00(-0.32%)
Jun 15, 2023	33946	34489	34309	34408	3,614,092	+789.40(+2.35%)
May 08, 2023	33715	33748	33509	33619	2,215,518	-55.70(-0.17%)
May 05, 2023	33249	33748	33249	33674	3,186,062	+546.70(+1.65%)
May 04, 2023	33348	33355	32938	33128	3,041,634	-286.50(-0.86%)
May 03, 2023	33727	33812	33396	33414	2,868,690	-270.30(-0.80%)
May 02, 2023	34018	34018	33437	33684	2,740,818	-367.20(-1.08%)
May 01, 2023	34117	34258	34030	34052	2,441,898	-46.50(-0.14%)
Apr 28, 2023	33797	34105	33728	34098	3,582,686	+272.00(+0.80%)
Apr 27, 2023	33382	33860	33375	33826	3,425,903	+524.30(+1.57%)
Apr 26, 2023	33596	33646	33236	33302	3,239,503	-228.90(-0.68%)
Apr 25, 2023	33828	33876	33525	33531	2,974,981	-344.60(-1.02%)
Apr 24, 2023	33805	33891	33726	33875	2,520,840	+66.40(+0.20%)
Apr 21, 2023	33794	33859	33689	33809	2,950,050	+22.40(+0.07%)
Apr 20, 2023	33741	33875	33678	33787	3,078,420	-110.40(-0.33%)
Apr 19, 2023	33890	33958	33815	33897	2,523,889	-79.60(-0.23%)
Apr 18, 2023	33965	34019	33792	33977	2,535,216	-10.60(-0.03%)
Apr 17, 2023	33930	33991	33797	33987	2,345,064	+100.70(+0.30%)
Apr 14, 2023	33982	34083	33731	33886	2,767,213	-143.20(-0.42%)
Apr 13, 2023	33669	34055	33605	34030	2,725,479	+383.20(+1.14%)
Apr 12, 2023	33764	33895	33593	33646	2,529,103	-38.30(-0.11%)
Apr 11, 2023	33587	33781	33587	33685	2,402,608	+98.30(+0.29%)
Apr 10, 2023	33425	33590	33343	33586	2,312,670	+101.20(+0.30%)
Apr 06, 2023	33485	33485	33485	33485	2,569,536	+2.60(+0.01%)
Apr 05, 2023	33395	33544	33376	33483	2,866,287	+80.30(+0.24%)
Apr 04, 2023	33595	33635	33276	33402	2,832,007	-198.70(-0.59%)
Apr 03, 2023	33246	33633	33246	33601	3,115,888	+327.00(+0.98%)
Mar 31, 2023	32902	33291	32902	33274	3,539,876	+415.10(+1.26%)
Mar 30, 2023	32807	32906	32683	32859	2,835,390	+141.40(+0.43%)
Mar 29, 2023	32566	32728	32540	32718	3,103,964	+323.40(+1.00%)
Mar 28, 2023	32435	32551	32296	32394	2,479,766	-37.90(-0.12%)
Mar 27, 2023	32277	32564	32277	32432	2,876,815	+194.60(+0.60%)
Mar 24, 2023	32038	32257	31805	32238	3,172,841	+132.30(+0.41%)
Mar 23, 2023	32102	32512	31865	32105	3,349,370	+75.10(+0.23%)
Mar 22, 2023	32570	32762	32020	32030	3,259,827	-530.50(-1.63%)
Mar 21, 2023	32421	32594	32346	32561	3,623,088	+316.00(+0.98%)
Mar 20, 2023	31872	32280	31872	32245	3,592,832	+382.60(+1.20%)
Mar 17, 2023	32217	32217	31729	31862	7,223,052	-384.60(-1.19%)
Mar 16, 2023	31828	32282	31572	32247	4,399,996	+372.00(+1.17%)
Mar 15, 2023	31667	31906	31430	31875	4,204,160	-280.80(-0.87%)
Mar 14, 2023	32055	32307	31805	32155	3,914,440	+336.30(+1.06%)
Mar 13, 2023	31640	32240	31625	31819	4,316,011	-90.50(-0.28%)
Mar 10, 2023	32185	32422	31783	31910	4,002,424	-345.30(-1.07%)
Mar 09, 2023	32877	32990	32191	32255	3,156,540	-543.50(-1.66%)
Mar 08, 2023	32872	32903	32613	32798	2,416,108	-58.10(-0.18%)
Mar 07, 2023	33428	33453	32838	32856	2,988,235	-574.90(-1.72%)
Mar 06, 2023	33425	33572	33384	33431	3,291,713	+40.40(+0.12%)
Mar 03, 2023	33076	33406	33008	33391	3,029,462	+387.40(+1.17%)
Mar 02, 2023	32781	33083	32666	33004	3,173,178	+341.80(+1.05%)
Mar 01, 2023	32656	32746	32501	32662	2,920,758	+5.10(+0.02%)
Feb 28, 2023	32874	32874	32636	32657	3,045,401	-232.40(-0.71%)
Feb 27, 2023	32906	33189	32814	32889	2,436,031	+72.20(+0.22%)
Feb 24, 2023	32999	32999	32644	32817	2,771,250	-337.00(-1.02%)
Feb 23, 2023	33175	33272	32796	33154	2,849,175	+108.80(+0.33%)
Feb 22, 2023	33169	33246	32948	33045	3,212,315	-84.50(-0.26%)
Feb 21, 2023	33700	33700	33116	33130	3,523,153	-697.10(-2.06%)
Feb 17, 2023	33677	33847	33518	33827	3,037,840	+129.80(+0.39%)
Feb 16, 2023	33992	34041	33687	33697	3,162,910	-431.20(-1.26%)
Feb 15, 2023	34009	34130	33833	34128	2,671,935	+38.80(+0.11%)
Feb 14, 2023	34194	34332	33827	34089	2,887,769	-156.60(-0.46%)
Feb 13, 2023	33887	34250	33887	34246	3,027,395	+376.60(+1.11%)
Feb 10, 2023	33672	33897	33592	33869	2,898,215	+169.40(+0.50%)
Feb 09, 2023	34106	34253	33607	33700	3,469,956	-249.10(-0.73%)
Feb 08, 2023	34133	34162	33900	33949	3,184,985	-207.70(-0.61%)
Feb 07, 2023	33770	34240	33634	34157	3,609,565	+265.70(+0.78%)
Feb 06, 2023	33874	33963	33684	33891	2,935,304	-35.00(-0.10%)
Feb 03, 2023	33926	34180	33814	33926	4,256,157	-127.90(-0.38%)
Feb 02, 2023	34129	34145	33815	34054	4,285,691	-39.10(-0.11%)
Feb 01, 2023	34040	34335	33581	34093	3,683,684	+7.00(+0.02%)
Jan 31, 2023	33804	34095	33665	34086	3,542,428	+368.90(+1.09%)
Jan 30, 2023	33909	34055	33695	33717	3,441,955	-261.00(-0.77%)
Jan 27, 2023	33953	34164	33831	33978	4,442,404	+28.70(+0.08%)
Jan 26, 2023	33772	33954	33636	33949	3,256,654	+205.60(+0.61%)
Jan 25, 2023	33538	33773	33273	33744	3,424,448	+9.80(+0.03%)
Jan 24, 2023	33445	33783	33311	33734	2,993,365	+104.40(+0.31%)
Jan 23, 2023	33440	33783	33316	33630	3,554,445	+254.10(+0.76%)
Jan 20, 2023	33074	33382	32949	33376	3,696,274	+330.90(+1.00%)
Jan 19, 2023	33171	33228	32982	33045	3,183,619	-252.40(-0.76%)
Jan 18, 2023	33948	34016	33270	33297	3,516,979	-613.90(-1.81%)
Jan 17, 2023	34222	34270	33861	33911	3,530,179	-391.70(-1.14%)
Jan 13, 2023	34303	34303	34303	34303	2,743,316	+112.60(+0.33%)
Jan 12, 2023	34048	34293	33792	34190	3,072,585	+217.00(+0.64%)
Jan 11, 2023	33754	33975	33711	33973	2,994,270	+268.90(+0.80%)
Jan 10, 2023	33516	33726	33422	33704	2,677,426	+186.50(+0.56%)
Jan 09, 2023	33664	33935	33488	33518	3,246,742	-113.00(-0.34%)
Jan 06, 2023	33055	33711	32997	33631	3,654,976	+700.50(+2.13%)
Jan 05, 2023	33192	33192	32812	32930	3,389,912	-339.70(-1.02%)
Jan 04, 2023	33165	33409	33034	33270	3,793,948	+133.40(+0.40%)
Jan 03, 2023	33149	33388	32851	33136	3,548,865	-10.80(-0.03%)
Dec 30, 2022	33147	33147	33147	33147	2,963,031	-73.60(-0.22%)
Dec 29, 2022	33021	33293	33020	33221	2,430,280	+345.10(+1.05%)
Dec 28, 2022	33265	33380	32869	32876	2,520,503	-365.90(-1.10%)
Dec 27, 2022	33224	33388	33070	33242	2,400,688	+37.70(+0.11%)
Dec 23, 2022	33204	33204	33204	33204	2,211,581	+176.40(+0.53%)
Dec 22, 2022	33233	33233	32573	33028	3,405,876	-349.00(-1.05%)
Dec 21, 2022	33028	33438	33028	33376	3,253,067	+526.80(+1.60%)
Dec 20, 2022	32735	32992	32649	32850	3,014,274	+92.20(+0.28%)
Dec 19, 2022	32921	33039	32582	32758	3,262,246	-163.00(-0.50%)
Dec 16, 2022	33166	33166	32655	32920	7,881,515	-281.70(-0.85%)
Dec 15, 2022	33773	33773	33016	33202	3,866,313	-764.20(-2.25%)
Dec 14, 2022	34086	34396	33704	33966	3,390,922	-142.20(-0.42%)
Dec 13, 2022	34268	34712	33891	34109	4,419,926	+103.60(+0.30%)
Dec 12, 2022	33520	34005	33520	34005	3,134,058	+528.50(+1.58%)
Dec 09, 2022	33747	33845	33463	33476	2,935,246	-305.00(-0.90%)
Dec 08, 2022	33696	33899	33642	33782	2,719,803	+183.60(+0.55%)
Dec 07, 2022	33556	33774	33504	33598	2,930,695	+1.60(+0.00%)
Dec 06, 2022	33937	34007	33419	33596	3,061,924	-350.80(-1.03%)
Dec 05, 2022	34336	34336	33847	33947	3,116,640	-482.80(-1.40%)
Dec 02, 2022	34265	34483	34040	34430	2,913,120	+34.90(+0.10%)
Dec 01, 2022	34534	34596	34129	34395	3,489,974	-194.80(-0.56%)
Nov 30, 2022	33795	34590	33584	34590	5,230,384	+737.30(+2.18%)
Nov 29, 2022	33848	33934	33662	33852	2,797,313	+3.00(+0.01%)
Nov 28, 2022	34276	34304	33799	33850	2,984,734	-497.50(-1.45%)
Nov 25, 2022	34213	34386	34200	34347	1,319,330	+152.90(+0.45%)
Nov 23, 2022	34194	34194	34194	34194	2,358,480	+96.00(+0.28%)
Nov 22, 2022	33810	34116	33810	34098	2,768,756	+397.80(+1.18%)
Nov 21, 2022	33760	33865	33559	33700	3,511,506	-45.40(-0.13%)
Nov 18, 2022	33607	33828	33541	33746	3,147,170	+199.40(+0.59%)
Nov 17, 2022	33329	33616	33240	33546	3,191,841	-7.50(-0.02%)
Nov 16, 2022	33555	33683	33517	33554	3,001,677	-39.10(-0.12%)
Nov 15, 2022	33756	33987	33320	33593	3,905,750	+56.20(+0.17%)
Nov 14, 2022	33662	33964	33534	33537	3,542,335	-211.20(-0.63%)
Nov 11, 2022	33798	33818	33394	33748	4,307,227	+32.50(+0.10%)
Nov 10, 2022	33375	33728	33168	33715	4,804,098	+1201.50(+3.70%)
Nov 09, 2022	33004	33065	32479	32514	3,551,237	-646.90(-1.95%)
Nov 08, 2022	32935	33355	32832	33161	3,355,156	+333.80(+1.02%)
Nov 07, 2022	32454	32896	32425	32827	3,362,343	+423.80(+1.31%)
Nov 04, 2022	32265	32612	31939	32403	4,254,823	+402.00(+1.26%)
Nov 03, 2022	31985	32186	31727	32001	3,546,008	-146.60(-0.46%)
Nov 02, 2022	32576	33072	32140	32148	3,977,382	-505.40(-1.55%)
Nov 01, 2022	32863	32976	32485	32653	3,230,400	-79.70(-0.24%)
Oct 31, 2022	32754	32884	32587	32733	3,895,480	-128.90(-0.39%)
Oct 28, 2022	32204	32890	32158	32862	4,994,589	+828.50(+2.59%)
Oct 27, 2022	32062	32388	31993	32033	3,740,755	+194.20(+0.61%)
Oct 26, 2022	31738	32172	31738	31839	4,278,066	+2.40(+0.01%)
Oct 25, 2022	31464	31876	31424	31837	3,364,599	+337.10(+1.07%)
Oct 24, 2022	31187	31604	31161	31500	3,430,061	+417.00(+1.34%)
Oct 21, 2022	30279	31119	30206	31083	4,192,667	+749.00(+2.47%)
Oct 20, 2022	30412	30823	30265	30334	3,313,853	-90.20(-0.30%)
Oct 19, 2022	30439	30662	30227	30424	3,138,370	-100.00(-0.33%)
Oct 18, 2022	30698	30838	30302	30524	3,867,822	+338.00(+1.12%)
Oct 17, 2022	30060	30312	29998	30186	3,697,722	+551.00(+1.86%)
Oct 14, 2022	30192	30429	29614	29635	3,811,497	-403.90(-1.34%)
Oct 13, 2022	28756	30168	28661	30039	4,706,172	+827.90(+2.83%)
Oct 12, 2022	29233	29455	29136	29211	3,043,584	-28.40(-0.10%)
Oct 11, 2022	29085	29608	29074	29239	3,528,244	+36.30(+0.12%)
Oct 10, 2022	29419	29486	29010	29203	3,154,666	-93.90(-0.32%)
Oct 07, 2022	29685	29685	29143	29297	3,704,147	-630.10(-2.11%)
Oct 06, 2022	30206	30330	29859	29927	3,057,151	-347.00(-1.15%)
Oct 05, 2022	30078	30454	29886	30274	2,902,829	-42.40(-0.14%)
Oct 04, 2022	29827	30325	29827	30316	3,739,997	+825.40(+2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(DJI: DJI )

Historical Prices

Sections

Services

Follow Us