Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 81.80 | 2.51 | 3.17% | 79.49 | 81.81 | 79.20 | 327,241 |
| May 30 2024 | 79.29 | -1.36 | -1.69% | 79.26 | 79.68 | 78.89 | 278,957 |
| May 29 2024 | 80.65 | -1.74 | -2.11% | 80.95 | 81.08 | 80.50 | 202,204 |
| May 28 2024 | 82.39 | -0.88 | -1.06% | 82.87 | 83.04 | 81.69 | 256,596 |
| May 24 2024 | 83.27 | -0.04 | -0.05% | 83.48 | 83.89 | 83.07 | 180,764 |
| May 23 2024 | 83.31 | -2.62 | -3.05% | 86.05 | 86.05 | 83.08 | 193,673 |
| May 22 2024 | 85.93 | -0.95 | -1.09% | 86.47 | 86.87 | 85.47 | 141,638 |
| May 21 2024 | 86.88 | 0.30 | 0.35% | 86.65 | 86.97 | 86.43 | 104,344 |
| May 20 2024 | 86.58 | -0.86 | -0.98% | 87.29 | 87.71 | 86.48 | 174,864 |
| May 17 2024 | 87.44 | 0.63 | 0.73% | 87.05 | 87.44 | 86.73 | 137,047 |
| May 16 2024 | 86.81 | -0.08 | -0.09% | 87.07 | 87.61 | 86.81 | 197,656 |
| May 15 2024 | 86.89 | 1.56 | 1.83% | 86.03 | 87.01 | 85.93 | 246,683 |
| May 14 2024 | 85.33 | 0.47 | 0.55% | 84.91 | 85.61 | 84.58 | 255,707 |
| May 13 2024 | 84.86 | -0.35 | -0.41% | 85.70 | 85.80 | 84.73 | 123,472 |
| May 10 2024 | 85.21 | 0.50 | 0.59% | 85.26 | 85.51 | 84.78 | 161,486 |
| May 09 2024 | 84.71 | 1.46 | 1.75% | 83.04 | 84.80 | 83.02 | 351,057 |
| May 08 2024 | 83.25 | 0.75 | 0.91% | 82.34 | 83.42 | 82.31 | 142,921 |
| May 07 2024 | 82.50 | 0.09 | 0.11% | 82.69 | 82.94 | 82.35 | 202,132 |
| May 06 2024 | 82.41 | 0.69 | 0.84% | 82.35 | 82.54 | 81.71 | 232,244 |
| May 03 2024 | 81.72 | 1.84 | 2.30% | 81.87 | 82.22 | 81.04 | 523,796 |
| May 02 2024 | 79.88 | 1.37 | 1.75% | 79.41 | 80.07 | 78.45 | 208,988 |
| May 01 2024 | 78.51 | 0.30 | 0.38% | 78.23 | 80.39 | 78.17 | 379,518 |
| Apr 30 2024 | 78.21 | -2.36 | -2.93% | 80.04 | 80.14 | 78.19 | 200,049 |
| Apr 29 2024 | 80.57 | 0.61 | 0.76% | 80.27 | 80.74 | 79.88 | 207,844 |
| Apr 26 2024 | 79.96 | 0.56 | 0.71% | 79.32 | 80.38 | 79.24 | 466,253 |
| Apr 25 2024 | 79.40 | -1.61 | -1.99% | 78.97 | 79.68 | 77.9991 | 347,685 |
| Apr 24 2024 | 81.01 | -0.22 | -0.27% | 81.11 | 81.37 | 80.36 | 308,128 |
| Apr 23 2024 | 81.23 | 1.11 | 1.39% | 80.66 | 81.45 | 80.36 | 559,159 |
| Apr 22 2024 | 80.12 | 1.05 | 1.33% | 79.82 | 80.98 | 79.08 | 285,935 |
| Apr 19 2024 | 79.07 | 0.91 | 1.16% | 78.54 | 79.58 | 78.31 | 674,786 |
| Apr 18 2024 | 78.16 | 0.11 | 0.14% | 78.68 | 79.46 | 77.80 | 256,017 |
| Apr 17 2024 | 78.05 | -0.29 | -0.37% | 78.79 | 79.18 | 77.60 | 342,683 |
| Apr 16 2024 | 78.34 | 0.30 | 0.38% | 79.00 | 79.10 | 77.91 | 240,996 |
| Apr 15 2024 | 78.04 | -1.10 | -1.39% | 80.54 | 80.76 | 77.76 | 621,695 |
| Apr 12 2024 | 79.14 | -1.99 | -2.45% | 80.18 | 80.41 | 78.67 | 346,597 |
| Apr 11 2024 | 81.13 | -0.01 | -0.01% | 81.52 | 81.74 | 80.03 | 337,748 |
| Apr 10 2024 | 81.14 | -1.92 | -2.31% | 81.32 | 81.77 | 80.52 | 253,987 |
| Apr 09 2024 | 83.06 | -0.07 | -0.08% | 83.35 | 83.48 | 81.70 | 121,537 |
| Apr 08 2024 | 83.13 | 0.08 | 0.10% | 83.12 | 83.57 | 82.97 | 155,619 |
| Apr 05 2024 | 83.05 | 1.20 | 1.47% | 81.97 | 83.70 | 81.93 | 219,829 |
| Apr 04 2024 | 81.85 | -2.34 | -2.78% | 85.31 | 85.40 | 81.72 | 402,613 |
| Apr 03 2024 | 84.19 | -0.13 | -0.15% | 84.33 | 84.88 | 83.63 | 426,845 |
| Apr 02 2024 | 84.32 | -1.68 | -1.95% | 84.50 | 84.50 | 83.77 | 213,708 |
| Apr 01 2024 | 86.00 | -1.08 | -1.24% | 87.05 | 87.14 | 85.7561 | 362,880 |
| Mar 28 2024 | 87.08 | 0.08 | 0.09% | 87.17 | 87.40 | 86.75 | 231,054 |
| Mar 27 2024 | 87.00 | 1.94 | 2.28% | 85.88 | 87.00 | 85.66 | 469,888 |
| Mar 26 2024 | 85.06 | -0.03 | -0.04% | 85.39 | 85.63 | 84.92 | 228,275 |
| Mar 25 2024 | 85.09 | -0.70 | -0.82% | 85.47 | 85.58 | 85.03 | 222,111 |
| Mar 22 2024 | 85.79 | -1.41 | -1.62% | 87.19 | 87.32 | 85.775 | 358,856 |
| Mar 21 2024 | 87.20 | 1.20 | 1.40% | 86.56 | 87.67 | 86.37 | 397,382 |
| Mar 20 2024 | 86.00 | 1.40 | 1.65% | 83.95 | 86.14 | 83.86 | 354,479 |
| Mar 19 2024 | 84.60 | 1.35 | 1.62% | 83.35 | 84.63 | 83.06 | 303,923 |
| Mar 18 2024 | 83.25 | 0.31 | 0.37% | 83.45 | 83.69 | 83.12 | 538,897 |
| Mar 15 2024 | 82.94 | -0.94 | -1.12% | 83.20 | 83.66 | 82.51 | 284,204 |
| Mar 14 2024 | 83.88 | -0.55 | -0.65% | 84.78 | 84.85 | 82.942 | 539,588 |
| Mar 13 2024 | 84.43 | 0.21 | 0.25% | 84.59 | 85.06 | 83.90 | 637,800 |
| Mar 12 2024 | 84.22 | 1.02 | 1.23% | 83.59 | 84.49 | 82.96 | 582,331 |
| Mar 11 2024 | 83.20 | 0.13 | 0.16% | 82.56 | 83.31 | 82.01 | 414,056 |
| Mar 08 2024 | 83.07 | -0.21 | -0.25% | 83.17 | 84.07 | 82.98 | 324,601 |
| Mar 07 2024 | 83.28 | 0.54 | 0.65% | 83.51 | 83.79 | 83.02 | 244,359 |
| Mar 06 2024 | 82.74 | 0.40 | 0.49% | 83.31 | 83.5977 | 82.34 | 350,116 |
| Mar 05 2024 | 82.34 | -1.80 | -2.14% | 83.58 | 83.70 | 81.83 | 260,223 |
| Mar 04 2024 | 84.14 | -0.48 | -0.57% | 83.76 | 84.55 | 83.75 | 186,290 |
