DHR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 248.77 | 0.31 | 0.12% | 248.83 | 250.25 | 247.08 | 2,665,345 |
Mar 26 2024 | 248.46 | 0.66 | 0.27% | 247.26 | 249.46 | 247.26 | 1,976,887 |
Mar 25 2024 | 247.80 | -7.00 | -2.75% | 254.28 | 254.78 | 246.19 | 3,405,047 |
Mar 22 2024 | 254.80 | 0.69 | 0.27% | 255.00 | 256.51 | 253.55 | 2,310,462 |
Mar 21 2024 | 254.11 | 2.43 | 0.97% | 252.26 | 255.37 | 251.50 | 2,311,807 |
Mar 20 2024 | 251.68 | -2.06 | -0.81% | 253.30 | 253.75 | 250.23 | 1,651,272 |
Mar 19 2024 | 253.74 | 2.27 | 0.90% | 250.94 | 254.09 | 250.20 | 3,211,311 |
Mar 18 2024 | 251.47 | 2.07 | 0.83% | 250.18 | 252.92 | 249.98 | 3,868,270 |
Mar 15 2024 | 249.40 | -3.82 | -1.51% | 250.71 | 253.755 | 249.14 | 5,752,478 |
Mar 14 2024 | 253.22 | -2.13 | -0.83% | 253.87 | 256.00 | 250.54 | 2,635,442 |
Mar 13 2024 | 255.35 | 2.25 | 0.89% | 254.39 | 255.68 | 253.10 | 2,249,416 |
Mar 12 2024 | 253.10 | 0.30 | 0.12% | 252.83 | 255.42 | 252.01 | 2,220,583 |
Mar 11 2024 | 252.80 | -0.89 | -0.35% | 252.50 | 254.00 | 250.74 | 1,360,840 |
Mar 08 2024 | 253.69 | -0.43 | -0.17% | 253.10 | 255.84 | 252.96 | 1,782,259 |
Mar 07 2024 | 254.12 | 1.22 | 0.48% | 254.81 | 255.85 | 253.31 | 2,846,283 |
Mar 06 2024 | 252.90 | -1.49 | -0.59% | 255.48 | 257.08 | 252.25 | 3,732,569 |
Mar 05 2024 | 254.39 | -1.80 | -0.70% | 255.16 | 257.96 | 254.18 | 2,273,500 |
Mar 04 2024 | 256.19 | 0.32 | 0.13% | 256.52 | 259.00 | 254.85 | 2,888,780 |
Mar 01 2024 | 255.87 | 2.73 | 1.08% | 252.96 | 256.375 | 251.47 | 1,908,698 |
Feb 29 2024 | 253.14 | -2.57 | -1.01% | 256.77 | 257.09 | 252.98 | 3,466,682 |
Feb 28 2024 | 255.71 | 0.85 | 0.33% | 255.33 | 256.56 | 253.54 | 1,943,883 |
Feb 27 2024 | 254.86 | 3.21 | 1.28% | 252.12 | 255.59 | 251.365 | 2,265,240 |
Feb 26 2024 | 251.65 | -2.19 | -0.86% | 253.32 | 254.32 | 250.44 | 2,506,315 |
Feb 23 2024 | 253.84 | 1.11 | 0.44% | 254.00 | 255.00 | 252.58 | 1,349,472 |
Feb 22 2024 | 252.73 | 2.08 | 0.83% | 251.43 | 253.42 | 249.24 | 1,825,204 |
Feb 21 2024 | 250.65 | 2.88 | 1.16% | 246.31 | 250.75 | 246.06 | 1,535,395 |
Feb 20 2024 | 247.77 | -2.23 | -0.89% | 248.66 | 250.79 | 246.815 | 1,968,931 |
Feb 16 2024 | 250.00 | 1.04 | 0.42% | 247.85 | 252.33 | 247.85 | 2,152,221 |
Feb 15 2024 | 248.96 | 0.97 | 0.39% | 247.72 | 251.70 | 247.54 | 2,357,674 |
Feb 14 2024 | 247.99 | 6.46 | 2.67% | 243.53 | 248.47 | 242.33 | 2,838,101 |
Feb 13 2024 | 241.53 | -5.30 | -2.15% | 243.99 | 246.20 | 238.40 | 2,189,375 |
Feb 12 2024 | 246.83 | 3.88 | 1.60% | 243.11 | 247.08 | 241.6901 | 2,284,800 |
Feb 09 2024 | 242.95 | -2.92 | -1.19% | 245.52 | 247.25 | 242.88 | 2,537,529 |
Feb 08 2024 | 245.87 | -0.77 | -0.31% | 246.49 | 246.80 | 244.08 | 1,774,369 |
Feb 07 2024 | 246.64 | -1.56 | -0.63% | 247.92 | 249.89 | 246.23 | 2,300,774 |
Feb 06 2024 | 248.20 | 2.38 | 0.97% | 245.21 | 248.46 | 244.415 | 2,443,070 |
Feb 05 2024 | 245.82 | -0.51 | -0.21% | 245.66 | 249.225 | 243.10 | 2,634,729 |
Feb 02 2024 | 246.33 | 1.20 | 0.49% | 244.33 | 247.87 | 242.1535 | 2,819,525 |
Feb 01 2024 | 245.13 | 5.22 | 2.18% | 239.27 | 245.30 | 238.71 | 2,711,774 |
Jan 31 2024 | 239.91 | -5.04 | -2.06% | 246.31 | 248.78 | 239.60 | 5,062,495 |
Jan 30 2024 | 244.95 | 11.02 | 4.71% | 244.04 | 245.40 | 238.455 | 6,157,710 |
Jan 29 2024 | 233.93 | 0.93 | 0.40% | 232.11 | 234.02 | 231.15 | 3,127,404 |
Jan 26 2024 | 233.00 | 5.61 | 2.47% | 236.71 | 240.58 | 232.87 | 6,334,955 |
Jan 25 2024 | 227.39 | -1.22 | -0.53% | 230.20 | 232.11 | 226.62 | 3,468,291 |
Jan 24 2024 | 228.61 | -3.49 | -1.50% | 230.73 | 232.89 | 228.43 | 2,106,302 |
Jan 23 2024 | 232.10 | 0.13 | 0.06% | 233.00 | 233.25 | 230.53 | 1,884,044 |
Jan 22 2024 | 231.97 | 0.92 | 0.40% | 231.85 | 233.27 | 228.78 | 2,276,220 |
Jan 19 2024 | 231.05 | 4.74 | 2.09% | 226.71 | 231.67 | 224.73 | 3,257,731 |
Jan 18 2024 | 226.31 | 1.73 | 0.77% | 224.19 | 227.49 | 222.53 | 2,864,843 |
Jan 17 2024 | 224.58 | -2.17 | -0.96% | 226.37 | 229.14 | 223.48 | 2,224,923 |
Jan 16 2024 | 226.75 | 1.51 | 0.67% | 224.03 | 229.59 | 224.03 | 3,267,407 |
Jan 12 2024 | 225.24 | -2.72 | -1.19% | 228.77 | 229.51 | 224.73 | 2,786,809 |
Jan 11 2024 | 227.96 | -1.68 | -0.73% | 229.68 | 229.68 | 226.20 | 2,439,397 |
Jan 10 2024 | 229.64 | -1.23 | -0.53% | 230.67 | 231.075 | 226.4018 | 3,333,559 |
Jan 09 2024 | 230.87 | -3.99 | -1.70% | 233.45 | 241.55 | 226.51 | 5,255,760 |
Jan 08 2024 | 234.86 | 4.57 | 1.98% | 228.43 | 235.11 | 228.25 | 3,122,550 |
Jan 05 2024 | 230.29 | -2.33 | -1.00% | 230.88 | 233.04 | 229.03 | 2,236,740 |
Jan 04 2024 | 232.62 | 1.81 | 0.78% | 230.34 | 233.25 | 230.00 | 2,719,113 |
Jan 03 2024 | 230.81 | -3.98 | -1.70% | 236.17 | 236.35 | 229.89 | 2,424,528 |
Jan 02 2024 | 234.79 | 3.45 | 1.49% | 229.20 | 235.25 | 228.87 | 2,763,687 |
Dec 29 2023 | 231.34 | -1.79 | -0.77% | 232.10 | 233.85 | 230.91 | 1,407,579 |