Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 73.53 | 0.44 | 0.60% | 73.65 | 73.79 | 72.99 | 1,894,148 |
| Apr 17 2024 | 73.09 | 0.52 | 0.72% | 72.97 | 73.565 | 72.57 | 2,181,803 |
| Apr 16 2024 | 72.57 | -0.87 | -1.18% | 73.09 | 73.33 | 72.38 | 2,314,221 |
| Apr 15 2024 | 73.44 | -0.36 | -0.49% | 74.60 | 75.12 | 72.99 | 1,813,643 |
| Apr 12 2024 | 73.80 | -2.44 | -3.20% | 75.80 | 76.00 | 73.34 | 3,193,116 |
| Apr 11 2024 | 76.24 | 0.05 | 0.07% | 76.34 | 76.50 | 75.51 | 2,236,183 |
| Apr 10 2024 | 76.19 | -1.09 | -1.41% | 76.25 | 76.8569 | 75.67 | 1,902,945 |
| Apr 09 2024 | 77.28 | 1.00 | 1.31% | 76.50 | 77.37 | 75.98 | 1,967,822 |
| Apr 08 2024 | 76.28 | 0.75 | 0.99% | 75.64 | 76.385 | 75.64 | 1,665,369 |
| Apr 05 2024 | 75.53 | -0.22 | -0.29% | 75.88 | 76.17 | 74.92 | 2,221,378 |
| Apr 04 2024 | 75.75 | -1.37 | -1.78% | 77.70 | 77.94 | 75.71 | 2,347,065 |
| Apr 03 2024 | 77.12 | 0.29 | 0.38% | 77.00 | 77.455 | 76.75 | 2,009,735 |
| Apr 02 2024 | 76.83 | -0.37 | -0.48% | 76.96 | 76.99 | 76.48 | 1,712,597 |
| Apr 01 2024 | 77.20 | 0.53 | 0.69% | 76.77 | 77.27 | 76.465 | 1,557,943 |
| Mar 28 2024 | 76.67 | 0.17 | 0.22% | 76.425 | 77.05 | 76.425 | 1,959,096 |
| Mar 27 2024 | 76.50 | 0.96 | 1.27% | 76.12 | 76.53 | 75.83 | 1,453,991 |
| Mar 26 2024 | 75.54 | -0.40 | -0.53% | 76.00 | 76.18 | 75.44 | 1,509,688 |
| Mar 25 2024 | 75.94 | 0.20 | 0.26% | 75.56 | 76.225 | 75.55 | 1,531,482 |
| Mar 22 2024 | 75.74 | 0.68 | 0.91% | 75.30 | 76.01 | 75.30 | 2,040,541 |
| Mar 21 2024 | 75.06 | 0.55 | 0.74% | 74.58 | 75.43 | 74.58 | 1,804,316 |
| Mar 20 2024 | 74.51 | 0.79 | 1.07% | 73.58 | 74.545 | 73.48 | 1,771,725 |
| Mar 19 2024 | 73.72 | 0.20 | 0.27% | 73.42 | 74.17 | 73.29 | 1,777,026 |
| Mar 18 2024 | 73.52 | 0.09 | 0.12% | 73.51 | 74.36 | 73.365 | 2,502,753 |
| Mar 15 2024 | 73.43 | -0.38 | -0.51% | 73.52 | 74.24 | 73.23 | 5,294,981 |
| Mar 14 2024 | 73.81 | 0.03 | 0.04% | 73.60 | 73.89 | 73.30 | 2,657,691 |
| Mar 13 2024 | 73.78 | 1.74 | 2.42% | 72.39 | 73.97 | 72.39 | 3,093,068 |
| Mar 12 2024 | 72.04 | -0.11 | -0.15% | 72.29 | 72.40 | 71.355 | 2,252,451 |
| Mar 11 2024 | 72.15 | 0.75 | 1.05% | 71.39 | 72.74 | 71.335 | 2,099,115 |
| Mar 08 2024 | 71.40 | 0.21 | 0.29% | 71.72 | 72.52 | 71.29 | 2,197,257 |
| Mar 07 2024 | 71.19 | 0.91 | 1.29% | 70.83 | 71.77 | 70.775 | 2,416,185 |
| Mar 06 2024 | 70.28 | 1.28 | 1.86% | 69.51 | 70.59 | 69.23 | 2,587,672 |
| Mar 05 2024 | 69.00 | -0.64 | -0.92% | 69.13 | 69.77 | 68.81 | 2,199,864 |
| Mar 04 2024 | 69.64 | 0.08 | 0.12% | 69.33 | 69.80 | 69.28 | 2,217,194 |
| Mar 01 2024 | 69.56 | 0.37 | 0.53% | 68.93 | 69.98 | 68.86 | 2,135,786 |
| Feb 29 2024 | 69.19 | -0.44 | -0.63% | 68.25 | 69.72 | 68.2104 | 6,576,480 |
| Feb 28 2024 | 69.63 | 0.03 | 0.04% | 69.01 | 69.73 | 68.75 | 2,357,191 |
| Feb 27 2024 | 69.60 | -0.31 | -0.44% | 69.95 | 70.30 | 69.275 | 2,931,323 |
| Feb 26 2024 | 69.91 | -0.05 | -0.07% | 69.79 | 70.375 | 69.56 | 2,269,310 |
| Feb 23 2024 | 69.96 | 0.03 | 0.04% | 70.26 | 70.54 | 69.94 | 1,964,306 |
| Feb 22 2024 | 69.93 | 0.87 | 1.26% | 69.11 | 70.15 | 69.11 | 2,305,729 |
| Feb 21 2024 | 69.06 | 1.09 | 1.60% | 67.97 | 69.20 | 67.77 | 3,815,947 |
| Feb 20 2024 | 67.97 | -0.48 | -0.70% | 68.08 | 68.53 | 67.70 | 2,776,355 |
| Feb 16 2024 | 68.45 | 0.00 | 0.00% | 68.54 | 69.18 | 68.37 | 2,759,056 |
| Feb 15 2024 | 68.45 | 0.80 | 1.18% | 67.82 | 68.99 | 67.74 | 2,428,918 |
| Feb 14 2024 | 67.65 | 0.81 | 1.21% | 67.29 | 67.72 | 66.595 | 2,993,861 |
| Feb 13 2024 | 66.84 | -1.63 | -2.38% | 67.43 | 67.87 | 66.10 | 3,544,115 |
| Feb 12 2024 | 68.47 | 0.79 | 1.17% | 67.72 | 68.92 | 67.72 | 2,940,574 |
| Feb 09 2024 | 67.68 | 0.58 | 0.86% | 66.96 | 67.73 | 66.57 | 3,288,656 |
| Feb 08 2024 | 67.10 | 0.62 | 0.93% | 66.50 | 67.15 | 65.93 | 2,982,232 |
| Feb 07 2024 | 66.48 | 0.74 | 1.13% | 66.00 | 66.995 | 65.74 | 4,082,890 |
| Feb 06 2024 | 65.74 | 4.53 | 7.40% | 64.40 | 66.02 | 63.62 | 8,172,401 |
| Feb 05 2024 | 61.21 | -1.15 | -1.84% | 61.40 | 62.04 | 61.20 | 7,147,615 |
| Feb 02 2024 | 62.36 | 0.40 | 0.65% | 61.50 | 62.59 | 61.14 | 4,473,772 |
| Feb 01 2024 | 61.96 | 0.16 | 0.26% | 62.10 | 62.325 | 61.29 | 3,643,717 |
| Jan 31 2024 | 61.80 | -1.15 | -1.83% | 62.94 | 63.16 | 61.72 | 4,266,359 |
| Jan 30 2024 | 62.95 | -0.56 | -0.88% | 63.35 | 63.89 | 62.88 | 4,074,464 |
| Jan 29 2024 | 63.51 | -1.16 | -1.79% | 64.33 | 64.53 | 63.30 | 4,884,547 |
| Jan 26 2024 | 64.67 | 0.56 | 0.87% | 64.59 | 65.31 | 64.34 | 4,595,376 |
| Jan 25 2024 | 64.11 | -0.09 | -0.14% | 64.46 | 65.03 | 63.52 | 6,998,316 |
| Jan 24 2024 | 64.20 | -10.49 | -14.04% | 64.74 | 66.50 | 63.92 | 20,719,029 |
| Jan 23 2024 | 74.69 | 0.30 | 0.40% | 74.67 | 74.80 | 74.09 | 1,972,932 |
| Jan 22 2024 | 74.39 | 0.71 | 0.96% | 73.74 | 74.65 | 73.61 | 2,031,678 |
