Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 137.49 | 0.34 | 0.25% | 136.42 | 138.68 | 135.965 | 2,268,778 |
| May 02 2024 | 137.15 | -0.43 | -0.31% | 138.20 | 138.575 | 136.125 | 1,638,943 |
| May 01 2024 | 137.58 | -1.61 | -1.16% | 139.17 | 140.00 | 135.42 | 2,612,540 |
| Apr 30 2024 | 139.19 | -1.96 | -1.39% | 140.87 | 141.16 | 139.07 | 1,752,986 |
| Apr 29 2024 | 141.15 | -0.92 | -0.65% | 141.21 | 141.4899 | 138.96 | 2,379,498 |
| Apr 26 2024 | 142.07 | -0.58 | -0.41% | 141.57 | 144.45 | 141.57 | 1,377,556 |
| Apr 25 2024 | 142.65 | -0.51 | -0.36% | 142.25 | 143.45 | 141.385 | 1,387,948 |
| Apr 24 2024 | 143.16 | 0.43 | 0.30% | 142.24 | 143.485 | 140.625 | 1,320,546 |
| Apr 23 2024 | 142.73 | -0.12 | -0.08% | 143.48 | 144.35 | 142.21 | 1,429,392 |
| Apr 22 2024 | 142.85 | -1.97 | -1.36% | 144.40 | 145.00 | 142.535 | 2,174,201 |
| Apr 19 2024 | 144.82 | -0.86 | -0.59% | 145.57 | 146.765 | 144.455 | 1,518,379 |
| Apr 18 2024 | 145.68 | 1.19 | 0.82% | 144.75 | 146.23 | 143.32 | 1,463,440 |
| Apr 17 2024 | 144.49 | -0.50 | -0.34% | 146.23 | 146.4399 | 143.66 | 1,864,648 |
| Apr 16 2024 | 144.99 | 0.30 | 0.21% | 144.24 | 145.59 | 143.02 | 2,139,938 |
| Apr 15 2024 | 144.69 | -3.09 | -2.09% | 149.55 | 150.40 | 144.49 | 2,065,262 |
| Apr 12 2024 | 147.78 | -6.59 | -4.27% | 153.62 | 153.815 | 147.46 | 2,479,193 |
| Apr 11 2024 | 154.37 | -0.26 | -0.17% | 155.35 | 156.25 | 152.62 | 1,792,086 |
| Apr 10 2024 | 154.63 | 1.24 | 0.81% | 150.70 | 154.90 | 150.51 | 1,884,162 |
| Apr 09 2024 | 153.39 | -3.35 | -2.14% | 156.66 | 156.66 | 151.485 | 2,645,796 |
| Apr 08 2024 | 156.74 | -2.81 | -1.76% | 157.37 | 159.52 | 155.97 | 2,637,282 |
| Apr 05 2024 | 159.55 | 0.51 | 0.32% | 158.89 | 161.99 | 158.45 | 2,644,352 |
| Apr 04 2024 | 159.04 | -0.14 | -0.09% | 160.99 | 164.12 | 157.955 | 3,276,537 |
| Apr 03 2024 | 159.18 | 4.29 | 2.77% | 154.75 | 159.49 | 153.66 | 2,535,544 |
| Apr 02 2024 | 154.89 | -2.46 | -1.56% | 156.58 | 156.97 | 153.00 | 1,719,939 |
| Apr 01 2024 | 157.35 | 1.29 | 0.83% | 156.23 | 159.93 | 156.23 | 1,343,942 |
| Mar 28 2024 | 156.06 | 1.85 | 1.20% | 154.84 | 156.57 | 153.64 | 1,807,439 |
| Mar 27 2024 | 154.21 | 3.55 | 2.36% | 151.63 | 154.35 | 151.26 | 1,829,473 |
| Mar 26 2024 | 150.66 | -0.12 | -0.08% | 151.07 | 152.475 | 150.155 | 1,599,310 |
| Mar 25 2024 | 150.78 | 0.08 | 0.05% | 150.88 | 152.47 | 150.20 | 2,035,976 |
| Mar 22 2024 | 150.70 | -3.56 | -2.31% | 153.89 | 154.41 | 150.67 | 1,585,610 |
| Mar 21 2024 | 154.26 | -1.80 | -1.15% | 155.94 | 158.32 | 154.01 | 1,805,050 |
| Mar 20 2024 | 156.06 | 2.04 | 1.32% | 154.49 | 157.20 | 154.24 | 1,958,029 |
| Mar 19 2024 | 154.02 | -1.73 | -1.11% | 156.70 | 156.70 | 153.145 | 1,463,575 |
| Mar 18 2024 | 155.75 | 3.80 | 2.50% | 151.33 | 157.14 | 150.09 | 2,737,924 |
| Mar 15 2024 | 151.95 | 1.89 | 1.26% | 149.99 | 153.37 | 149.31 | 4,160,388 |
| Mar 14 2024 | 150.06 | -8.11 | -5.13% | 165.49 | 168.07 | 147.835 | 9,418,897 |
| Mar 13 2024 | 158.17 | -3.05 | -1.89% | 154.44 | 158.75 | 154.44 | 5,617,994 |
| Mar 12 2024 | 161.22 | 1.89 | 1.19% | 161.12 | 162.415 | 159.00 | 3,109,852 |
| Mar 11 2024 | 159.33 | 2.02 | 1.28% | 158.34 | 159.81 | 156.90 | 1,973,796 |
| Mar 08 2024 | 157.31 | -1.62 | -1.02% | 158.24 | 158.66 | 156.405 | 2,103,114 |
| Mar 07 2024 | 158.93 | 2.93 | 1.88% | 158.56 | 159.20 | 156.41 | 2,886,148 |
| Mar 06 2024 | 156.00 | 1.15 | 0.74% | 155.56 | 156.67 | 153.59 | 2,675,460 |
| Mar 05 2024 | 154.85 | 6.41 | 4.32% | 148.96 | 154.90 | 148.96 | 3,786,589 |
| Mar 04 2024 | 148.44 | -0.82 | -0.55% | 149.26 | 149.94 | 147.455 | 2,079,510 |
| Mar 01 2024 | 149.26 | 3.95 | 2.72% | 144.54 | 150.77 | 143.89 | 3,662,305 |
| Feb 29 2024 | 145.31 | 2.04 | 1.42% | 143.76 | 146.535 | 143.33 | 1,764,702 |
| Feb 28 2024 | 143.27 | -1.03 | -0.71% | 143.76 | 144.75 | 142.835 | 1,346,335 |
| Feb 27 2024 | 144.30 | 5.51 | 3.97% | 138.94 | 145.21 | 138.94 | 2,312,754 |
| Feb 26 2024 | 138.79 | -1.61 | -1.15% | 140.02 | 140.19 | 137.68 | 1,523,500 |
| Feb 23 2024 | 140.40 | -1.07 | -0.76% | 141.01 | 142.455 | 140.2775 | 1,260,304 |
| Feb 22 2024 | 141.47 | -0.25 | -0.18% | 140.01 | 142.30 | 138.93 | 1,288,050 |
| Feb 21 2024 | 141.72 | -0.77 | -0.54% | 142.02 | 142.915 | 141.04 | 1,569,780 |
| Feb 20 2024 | 142.49 | 0.99 | 0.70% | 142.56 | 145.38 | 142.08 | 2,757,085 |
| Feb 16 2024 | 141.50 | 6.46 | 4.78% | 137.29 | 144.71 | 137.08 | 4,840,386 |
| Feb 15 2024 | 135.04 | 3.04 | 2.30% | 132.01 | 135.465 | 132.01 | 1,595,640 |
| Feb 14 2024 | 132.00 | 0.23 | 0.17% | 131.82 | 132.20 | 130.32 | 1,878,141 |
| Feb 13 2024 | 131.77 | -4.37 | -3.21% | 135.49 | 135.49 | 130.37 | 2,978,364 |
| Feb 12 2024 | 136.14 | 0.93 | 0.69% | 135.21 | 137.00 | 134.685 | 2,435,336 |
| Feb 09 2024 | 135.21 | -0.44 | -0.32% | 135.83 | 135.915 | 134.14 | 1,925,145 |
| Feb 08 2024 | 135.65 | 0.36 | 0.27% | 135.71 | 136.95 | 135.08 | 1,441,054 |
| Feb 07 2024 | 135.29 | 0.98 | 0.73% | 134.72 | 136.49 | 134.69 | 1,547,886 |
| Feb 06 2024 | 134.31 | 0.10 | 0.07% | 133.39 | 134.83 | 133.25 | 1,462,176 |
| Feb 05 2024 | 134.21 | -1.95 | -1.43% | 135.16 | 135.725 | 133.36 | 2,144,457 |
