Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
E1DOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 401.05 | 3.19 | 0.80% | 399.91 | 401.80 | 399.80 | 0 |
| Apr 25 2024 | 397.86 | -1.38 | -0.35% | 398.54 | 400.15 | 394.09 | 0 |
| Apr 24 2024 | 399.24 | -1.84 | -0.46% | 400.70 | 401.64 | 398.45 | 0 |
| Apr 23 2024 | 401.08 | 6.20 | 1.57% | 397.90 | 401.42 | 397.47 | 0 |
| Apr 22 2024 | 394.88 | 2.67 | 0.68% | 394.16 | 395.23 | 392.92 | 0 |
| Apr 19 2024 | 392.21 | -0.48 | -0.12% | 390.07 | 393.52 | 389.31 | 0 |
| Apr 18 2024 | 392.69 | 0.19 | 0.05% | 394.29 | 394.54 | 390.92 | 0 |
| Apr 17 2024 | 392.50 | 1.76 | 0.45% | 391.55 | 394.83 | 390.76 | 0 |
| Apr 16 2024 | 390.74 | -6.26 | -1.58% | 391.81 | 393.61 | 389.72 | 0 |
| Apr 15 2024 | 397.00 | 0.13 | 0.03% | 398.15 | 400.93 | 396.58 | 0 |
| Apr 12 2024 | 396.87 | -3.01 | -0.75% | 401.36 | 402.80 | 395.76 | 0 |
| Apr 11 2024 | 399.88 | -1.97 | -0.49% | 402.17 | 402.69 | 397.17 | 0 |
| Apr 10 2024 | 401.85 | -3.86 | -0.95% | 408.30 | 408.80 | 399.74 | 0 |
| Apr 09 2024 | 405.71 | -2.28 | -0.56% | 407.31 | 409.22 | 404.93 | 0 |
| Apr 08 2024 | 407.99 | 2.70 | 0.67% | 405.41 | 408.28 | 405.05 | 0 |
| Apr 05 2024 | 405.29 | -3.72 | -0.91% | 404.41 | 405.59 | 402.22 | 0 |
| Apr 04 2024 | 409.01 | 0.85 | 0.21% | 409.14 | 410.61 | 408.63 | 0 |
| Apr 03 2024 | 408.16 | 4.05 | 1.00% | 403.53 | 408.28 | 403.31 | 0 |
| Apr 02 2024 | 404.11 | -2.22 | -0.55% | 407.38 | 408.54 | 403.80 | 0 |
| Apr 01 2024 | 406.33 | -1.87 | -0.46% | 408.42 | 408.51 | 405.86 | 0 |
| Mar 28 2024 | 408.20 | -0.88 | -0.22% | 408.22 | 409.40 | 407.87 | 0 |
| Mar 27 2024 | 409.08 | 0.68 | 0.17% | 408.30 | 409.20 | 408.05 | 0 |
| Mar 26 2024 | 408.40 | 0.61 | 0.15% | 408.07 | 409.52 | 407.20 | 0 |
| Mar 25 2024 | 407.79 | 1.04 | 0.26% | 406.93 | 408.51 | 405.67 | 0 |
| Mar 22 2024 | 406.75 | -1.70 | -0.42% | 407.25 | 407.66 | 405.82 | 0 |
| Mar 21 2024 | 408.45 | 1.25 | 0.31% | 407.82 | 411.26 | 407.42 | 0 |
| Mar 20 2024 | 407.20 | 2.14 | 0.53% | 405.07 | 407.28 | 403.13 | 0 |
| Mar 19 2024 | 405.06 | 0.68 | 0.17% | 404.01 | 405.27 | 402.73 | 0 |
| Mar 18 2024 | 404.38 | -1.27 | -0.31% | 405.81 | 406.88 | 404.20 | 0 |
| Mar 15 2024 | 405.65 | -1.13 | -0.28% | 406.60 | 408.63 | 405.42 | 0 |
| Mar 14 2024 | 406.78 | -3.11 | -0.76% | 409.64 | 411.33 | 406.04 | 0 |
| Mar 13 2024 | 409.89 | 1.37 | 0.34% | 408.26 | 410.46 | 408.24 | 0 |
| Mar 12 2024 | 408.52 | 3.80 | 0.94% | 404.90 | 408.57 | 404.26 | 0 |
| Mar 11 2024 | 404.72 | -1.69 | -0.42% | 406.62 | 406.63 | 403.01 | 0 |
| Mar 08 2024 | 406.41 | -0.32 | -0.08% | 406.13 | 409.08 | 405.63 | 0 |
| Mar 07 2024 | 406.73 | 5.77 | 1.44% | 400.09 | 406.81 | 400.07 | 0 |
| Mar 06 2024 | 400.96 | 3.04 | 0.76% | 398.97 | 401.73 | 398.92 | 0 |
| Mar 05 2024 | 397.92 | -0.83 | -0.21% | 397.59 | 399.39 | 396.74 | 0 |
| Mar 04 2024 | 398.75 | 0.44 | 0.11% | 398.79 | 399.33 | 397.53 | 0 |
| Mar 01 2024 | 398.31 | 3.89 | 0.99% | 396.40 | 398.58 | 394.95 | 0 |
| Feb 29 2024 | 394.42 | -1.58 | -0.40% | 397.08 | 397.78 | 394.15 | 0 |
| Feb 28 2024 | 396.00 | -1.67 | -0.42% | 396.11 | 396.43 | 394.94 | 0 |
| Feb 27 2024 | 397.67 | 0.51 | 0.13% | 397.94 | 398.18 | 396.21 | 0 |
| Feb 26 2024 | 397.16 | -0.26 | -0.07% | 397.44 | 398.09 | 396.58 | 0 |
| Feb 23 2024 | 397.42 | 1.34 | 0.34% | 396.36 | 397.83 | 395.75 | 0 |
| Feb 22 2024 | 396.08 | 3.66 | 0.93% | 397.57 | 397.73 | 395.28 | 0 |
| Feb 21 2024 | 392.42 | -0.08 | -0.02% | 391.61 | 392.75 | 391.01 | 0 |
| Feb 20 2024 | 392.50 | 0.94 | 0.24% | 390.90 | 393.50 | 390.82 | 0 |
| Feb 16 2024 | 391.56 | 2.59 | 0.67% | 390.58 | 392.10 | 389.43 | 0 |
| Feb 15 2024 | 388.97 | 4.13 | 1.07% | 387.66 | 389.39 | 386.83 | 0 |
| Feb 14 2024 | 384.84 | 2.72 | 0.71% | 382.89 | 385.08 | 382.01 | 0 |
| Feb 13 2024 | 382.12 | -6.22 | -1.60% | 386.77 | 387.63 | 381.02 | 0 |
| Feb 12 2024 | 388.34 | 1.76 | 0.46% | 388.11 | 388.71 | 386.46 | 0 |
| Feb 09 2024 | 386.58 | 0.11 | 0.03% | 386.94 | 387.82 | 385.40 | 0 |
| Feb 08 2024 | 386.47 | 0.45 | 0.12% | 386.29 | 388.16 | 385.90 | 0 |
| Feb 07 2024 | 386.02 | -0.78 | -0.20% | 386.77 | 387.32 | 385.71 | 0 |
| Feb 06 2024 | 386.80 | 3.10 | 0.81% | 385.96 | 386.92 | 383.29 | 0 |
| Feb 05 2024 | 383.70 | -2.12 | -0.55% | 386.03 | 386.10 | 382.50 | 0 |
| Feb 02 2024 | 385.82 | -2.99 | -0.77% | 390.36 | 391.94 | 385.28 | 0 |
| Feb 01 2024 | 388.81 | 0.88 | 0.23% | 386.56 | 388.87 | 386.41 | 0 |
| Jan 31 2024 | 387.93 | -1.51 | -0.39% | 389.28 | 391.89 | 387.29 | 0 |
| Jan 30 2024 | 389.44 | 1.36 | 0.35% | 388.57 | 389.80 | 388.22 | 0 |
