Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 125.86 | 1.13 | 0.91% | 125.07 | 125.99 | 122.85 | 981,107 |
| May 30 2024 | 124.73 | -9.16 | -6.84% | 131.05 | 131.05 | 124.25 | 290,045 |
| May 29 2024 | 133.89 | -1.38 | -1.02% | 134.55 | 135.80 | 133.85 | 171,595 |
| May 28 2024 | 135.27 | -1.27 | -0.93% | 136.79 | 137.16 | 134.12 | 133,041 |
| May 27 2024 | 136.54 | -0.30 | -0.22% | 137.00 | 137.30 | 136.30 | 43,697 |
| May 24 2024 | 136.84 | 0.94 | 0.69% | 136.03 | 137.04 | 134.93 | 99,330 |
| May 23 2024 | 135.90 | -0.09 | -0.07% | 136.47 | 136.98 | 135.53 | 87,670 |
| May 22 2024 | 135.99 | 1.55 | 1.15% | 134.99 | 137.16 | 134.03 | 100,689 |
| May 21 2024 | 134.44 | 1.16 | 0.87% | 135.45 | 135.65 | 134.10 | 103,842 |
| May 17 2024 | 133.28 | 0.44 | 0.33% | 133.55 | 134.01 | 132.38 | 109,060 |
| May 16 2024 | 132.84 | 0.17 | 0.13% | 132.66 | 133.49 | 131.61 | 72,881 |
| May 15 2024 | 132.67 | 2.01 | 1.54% | 131.41 | 132.85 | 131.02 | 145,360 |
| May 14 2024 | 130.66 | -2.62 | -1.97% | 132.65 | 132.65 | 129.30 | 92,881 |
| May 13 2024 | 133.28 | 0.19 | 0.14% | 133.51 | 133.94 | 132.51 | 55,109 |
| May 10 2024 | 133.09 | -0.52 | -0.39% | 133.63 | 134.21 | 133.09 | 47,205 |
| May 09 2024 | 133.61 | -0.41 | -0.31% | 133.97 | 134.40 | 133.26 | 62,275 |
| May 08 2024 | 134.02 | 0.61 | 0.46% | 132.27 | 134.14 | 132.24 | 80,008 |
| May 07 2024 | 133.41 | 0.77 | 0.58% | 132.87 | 133.77 | 132.47 | 65,656 |
| May 06 2024 | 132.64 | 2.10 | 1.61% | 130.74 | 133.00 | 130.74 | 55,833 |
| May 03 2024 | 130.54 | 0.37 | 0.28% | 130.22 | 131.14 | 129.28 | 72,949 |
| May 02 2024 | 130.17 | -0.33 | -0.25% | 131.49 | 131.49 | 129.69 | 85,473 |
| May 01 2024 | 130.50 | 2.80 | 2.19% | 127.48 | 132.29 | 126.16 | 119,332 |
| Apr 30 2024 | 127.70 | -0.64 | -0.50% | 127.71 | 129.17 | 127.48 | 146,048 |
| Apr 29 2024 | 128.34 | -0.46 | -0.36% | 128.86 | 129.38 | 127.67 | 123,067 |
| Apr 26 2024 | 128.80 | -0.24 | -0.19% | 129.71 | 131.01 | 127.16 | 118,023 |
| Apr 25 2024 | 129.04 | -0.33 | -0.26% | 127.80 | 129.92 | 127.40 | 114,702 |
| Apr 24 2024 | 129.37 | 0.86 | 0.67% | 128.63 | 129.95 | 128.51 | 104,903 |
| Apr 23 2024 | 128.51 | 2.97 | 2.37% | 125.77 | 131.18 | 125.77 | 196,391 |
| Apr 22 2024 | 125.54 | 1.51 | 1.22% | 123.95 | 126.08 | 123.91 | 64,857 |
| Apr 19 2024 | 124.03 | -0.13 | -0.10% | 123.65 | 124.37 | 122.68 | 187,130 |
| Apr 18 2024 | 124.16 | -0.48 | -0.39% | 124.25 | 124.50 | 122.59 | 81,691 |
| Apr 17 2024 | 124.64 | -1.06 | -0.84% | 125.61 | 126.53 | 124.12 | 81,599 |
| Apr 16 2024 | 125.70 | 5.33 | 4.43% | 123.36 | 125.87 | 122.16 | 135,388 |
| Apr 15 2024 | 120.37 | -1.84 | -1.51% | 122.56 | 122.87 | 120.22 | 63,738 |
| Apr 12 2024 | 122.21 | -0.94 | -0.76% | 123.40 | 124.13 | 121.84 | 92,694 |
| Apr 11 2024 | 123.15 | 1.54 | 1.27% | 121.92 | 123.44 | 121.81 | 103,839 |
| Apr 10 2024 | 121.61 | -1.14 | -0.93% | 122.26 | 122.63 | 120.70 | 86,677 |
| Apr 09 2024 | 122.75 | 0.10 | 0.08% | 122.65 | 123.37 | 122.15 | 58,510 |
| Apr 08 2024 | 122.65 | 0.68 | 0.56% | 121.59 | 122.88 | 121.28 | 35,644 |
| Apr 05 2024 | 121.97 | 1.10 | 0.91% | 120.90 | 122.74 | 120.90 | 91,289 |
| Apr 04 2024 | 120.87 | -0.75 | -0.62% | 122.31 | 122.67 | 120.82 | 46,915 |
| Apr 03 2024 | 121.62 | -1.62 | -1.31% | 123.00 | 123.71 | 121.45 | 58,376 |
| Apr 02 2024 | 123.24 | -2.89 | -2.29% | 124.97 | 125.09 | 123.15 | 73,373 |
| Apr 01 2024 | 126.13 | 2.23 | 1.80% | 124.09 | 127.72 | 124.09 | 67,779 |
| Mar 28 2024 | 123.90 | -1.05 | -0.84% | 124.72 | 124.83 | 123.65 | 90,455 |
| Mar 27 2024 | 124.95 | -0.48 | -0.38% | 126.49 | 126.50 | 124.23 | 91,631 |
| Mar 26 2024 | 125.43 | 0.23 | 0.18% | 125.82 | 126.07 | 125.02 | 116,845 |
| Mar 25 2024 | 125.20 | -0.99 | -0.78% | 125.98 | 126.38 | 124.99 | 68,539 |
| Mar 22 2024 | 126.19 | -0.35 | -0.28% | 126.65 | 126.70 | 124.90 | 60,505 |
| Mar 21 2024 | 126.54 | 0.32 | 0.25% | 126.30 | 127.91 | 126.27 | 42,650 |
| Mar 20 2024 | 126.22 | 1.04 | 0.83% | 125.18 | 126.67 | 125.18 | 50,290 |
| Mar 19 2024 | 125.18 | -0.12 | -0.10% | 124.80 | 125.98 | 123.76 | 57,768 |
| Mar 18 2024 | 125.30 | 0.22 | 0.18% | 125.54 | 126.27 | 124.53 | 59,675 |
| Mar 15 2024 | 125.08 | -0.49 | -0.39% | 125.15 | 125.77 | 123.95 | 210,779 |
| Mar 14 2024 | 125.57 | 0.38 | 0.30% | 125.46 | 126.91 | 124.82 | 103,334 |
| Mar 13 2024 | 125.19 | -1.95 | -1.53% | 127.11 | 127.75 | 124.67 | 95,172 |
| Mar 12 2024 | 127.14 | 2.95 | 2.38% | 124.24 | 127.56 | 124.24 | 139,979 |
| Mar 11 2024 | 124.19 | 0.76 | 0.62% | 123.39 | 124.92 | 123.22 | 63,416 |
| Mar 08 2024 | 123.43 | 0.11 | 0.09% | 123.13 | 124.47 | 121.89 | 107,919 |
| Mar 07 2024 | 123.32 | 5.42 | 4.60% | 119.22 | 125.92 | 119.22 | 162,338 |
| Mar 06 2024 | 117.90 | 2.51 | 2.18% | 115.93 | 118.03 | 115.40 | 154,989 |
| Mar 05 2024 | 115.39 | -7.34 | -5.98% | 122.68 | 122.80 | 115.30 | 162,373 |
| Mar 04 2024 | 122.73 | 2.61 | 2.17% | 120.11 | 123.40 | 119.92 | 109,284 |
