Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2DMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 205,982.88 | -17,606.97 | -7.87% | 223,567.76 | 223,567.76 | 205,394.35 | 0 |
| Jun 12 2024 | 223,589.85 | 11,711.61 | 5.53% | 211,490.60 | 224,551.50 | 211,490.60 | 0 |
| Jun 11 2024 | 211,878.24 | -5,962.42 | -2.74% | 217,905.28 | 220,033.62 | 207,714.72 | 0 |
| Jun 10 2024 | 217,840.66 | -3,376.22 | -1.53% | 220,483.09 | 220,483.09 | 211,382.20 | 0 |
| Jun 07 2024 | 221,216.88 | -4,698.76 | -2.08% | 225,663.75 | 225,663.75 | 214,788.58 | 0 |
| Jun 06 2024 | 225,915.64 | 3,596.33 | 1.62% | 222,273.78 | 232,234.11 | 222,273.78 | 0 |
| Jun 05 2024 | 222,319.31 | 7,863.50 | 3.67% | 214,401.22 | 224,575.91 | 214,401.22 | 0 |
| Jun 04 2024 | 214,455.81 | -9,842.66 | -4.39% | 224,227.74 | 224,227.74 | 212,522.75 | 0 |
| Jun 03 2024 | 224,298.47 | 5,000.62 | 2.28% | 219,348.61 | 228,514.23 | 219,348.61 | 0 |
| May 31 2024 | 219,297.85 | -21.31 | -0.01% | 219,169.52 | 221,400.52 | 215,920.51 | 0 |
| May 30 2024 | 219,319.16 | -184.33 | -0.08% | 217,832.41 | 220,982.49 | 214,460.05 | 0 |
| May 29 2024 | 219,503.49 | -10,140.10 | -4.42% | 229,555.45 | 229,555.45 | 217,767.04 | 0 |
| May 28 2024 | 229,643.59 | -4,919.94 | -2.10% | 234,524.20 | 238,497.25 | 227,502.56 | 0 |
| May 27 2024 | 234,563.53 | 3,778.32 | 1.64% | 231,028.79 | 234,584.06 | 229,926.68 | 0 |
| May 24 2024 | 230,785.21 | -166.93 | -0.07% | 230,500.20 | 231,442.53 | 222,012.78 | 0 |
| May 23 2024 | 230,952.14 | 467.90 | 0.20% | 230,516.27 | 234,672.48 | 228,379.19 | 0 |
| May 22 2024 | 230,484.24 | -2,395.62 | -1.03% | 233,042.60 | 233,042.60 | 228,593.91 | 0 |
| May 21 2024 | 232,879.86 | -2,194.25 | -0.93% | 234,977.62 | 234,977.62 | 228,439.69 | 0 |
| May 20 2024 | 235,074.11 | 2,963.05 | 1.28% | 232,154.98 | 236,813.47 | 232,154.98 | 0 |
| May 17 2024 | 232,111.06 | -3,535.89 | -1.50% | 232,554.49 | 233,094.44 | 228,268.84 | 0 |
| May 16 2024 | 235,646.95 | -10,646.35 | -4.32% | 242,722.68 | 243,550.67 | 234,477.78 | 0 |
| May 15 2024 | 246,293.30 | 7,051.96 | 2.95% | 238,652.33 | 247,496.85 | 238,652.33 | 0 |
| May 14 2024 | 239,241.34 | -1,409.67 | -0.59% | 240,239.54 | 240,902.36 | 234,752.76 | 0 |
| May 13 2024 | 240,651.01 | -1,836.68 | -0.76% | 242,253.96 | 243,624.86 | 238,784.01 | 0 |
| May 10 2024 | 242,487.69 | 4,314.54 | 1.81% | 238,103.16 | 246,210.33 | 238,103.16 | 0 |
| May 09 2024 | 238,173.15 | 2,253.92 | 0.96% | 228,629.30 | 238,816.03 | 228,121.01 | 0 |
| May 08 2024 | 235,919.23 | 3,367.88 | 1.45% | 232,480.42 | 238,126.01 | 232,330.46 | 0 |
| May 07 2024 | 232,551.35 | 12,036.84 | 5.46% | 220,187.68 | 233,151.58 | 220,187.68 | 0 |
| May 06 2024 | 220,514.51 | 6,434.58 | 3.01% | 212,249.33 | 221,651.30 | 212,249.33 | 0 |
| May 03 2024 | 214,079.93 | 4,842.31 | 2.31% | 209,335.78 | 218,954.37 | 209,329.80 | 0 |
| May 02 2024 | 209,237.62 | -2,062.49 | -0.98% | 211,088.70 | 213,221.60 | 208,270.52 | 0 |
| Apr 30 2024 | 211,300.11 | -9,135.99 | -4.14% | 220,437.44 | 222,080.12 | 210,743.01 | 0 |
| Apr 29 2024 | 220,436.10 | -2,751.23 | -1.23% | 222,589.25 | 226,207.56 | 219,704.15 | 0 |
| Apr 26 2024 | 223,187.33 | 8,283.81 | 3.85% | 211,703.54 | 225,036.60 | 211,703.54 | 0 |
| Apr 25 2024 | 214,903.52 | -8,547.58 | -3.83% | 223,347.89 | 223,968.93 | 208,908.11 | 0 |
| Apr 24 2024 | 223,451.10 | -2,518.43 | -1.11% | 226,017.33 | 230,309.18 | 222,033.59 | 0 |
| Apr 23 2024 | 225,969.53 | 12,937.36 | 6.07% | 212,782.95 | 226,304.47 | 212,782.95 | 0 |
| Apr 22 2024 | 213,032.17 | 5,557.00 | 2.68% | 207,289.79 | 214,374.64 | 207,289.79 | 0 |
| Apr 19 2024 | 207,475.17 | -5,072.27 | -2.39% | 212,118.56 | 212,120.98 | 202,211.20 | 0 |
| Apr 18 2024 | 212,547.44 | 3,103.14 | 1.48% | 209,625.74 | 213,770.31 | 206,868.30 | 0 |
| Apr 17 2024 | 209,444.30 | 105.97 | 0.05% | 209,162.64 | 215,927.19 | 207,642.89 | 0 |
| Apr 16 2024 | 209,338.33 | -13,761.69 | -6.17% | 221,996.26 | 222,022.67 | 206,729.77 | 0 |
| Apr 15 2024 | 223,100.02 | 4,467.71 | 2.04% | 218,761.67 | 231,165.80 | 218,761.67 | 0 |
| Apr 12 2024 | 218,632.31 | -1,259.93 | -0.57% | 220,378.54 | 230,009.54 | 215,223.25 | 0 |
| Apr 11 2024 | 219,892.24 | -9,110.95 | -3.98% | 227,067.88 | 227,309.16 | 215,356.61 | 0 |
| Apr 10 2024 | 229,003.19 | 961.11 | 0.42% | 228,074.27 | 236,178.62 | 222,874.39 | 0 |
| Apr 09 2024 | 228,042.08 | -12,825.99 | -5.32% | 240,755.18 | 240,760.51 | 227,071.23 | 0 |
| Apr 08 2024 | 240,868.07 | 7,159.13 | 3.06% | 232,866.81 | 241,248.89 | 232,866.81 | 0 |
| Apr 05 2024 | 233,708.94 | -12,281.46 | -4.99% | 245,834.49 | 245,834.49 | 229,056.12 | 0 |
| Apr 04 2024 | 245,990.40 | 1,799.03 | 0.74% | 244,035.22 | 247,282.17 | 242,645.02 | 0 |
| Apr 03 2024 | 244,191.37 | 4,355.43 | 1.82% | 239,683.72 | 244,630.43 | 239,683.72 | 0 |
| Apr 02 2024 | 239,835.94 | -11,847.98 | -4.71% | 251,226.80 | 255,298.91 | 239,443.91 | 0 |
| Mar 28 2024 | 251,683.92 | 750.44 | 0.30% | 250,862.99 | 252,842.32 | 250,400.18 | 0 |
| Mar 27 2024 | 250,933.48 | 4,878.77 | 1.98% | 246,012.76 | 252,757.88 | 246,012.76 | 0 |
| Mar 26 2024 | 246,054.71 | 6,376.99 | 2.66% | 239,637.14 | 247,504.35 | 239,358.92 | 0 |
| Mar 25 2024 | 239,677.72 | 2,637.36 | 1.11% | 236,816.14 | 240,941.46 | 235,279.04 | 0 |
| Mar 22 2024 | 237,040.36 | 1,301.80 | 0.55% | 235,439.76 | 238,079.37 | 233,672.13 | 0 |
| Mar 21 2024 | 235,738.56 | 8,212.63 | 3.61% | 227,686.52 | 235,766.74 | 227,686.52 | 0 |
| Mar 20 2024 | 227,525.93 | 1,311.81 | 0.58% | 226,157.30 | 229,002.98 | 224,536.11 | 0 |
| Mar 19 2024 | 226,214.12 | 2,654.78 | 1.19% | 223,456.47 | 226,740.12 | 222,558.74 | 0 |
| Mar 18 2024 | 223,559.34 | -430.73 | -0.19% | 223,740.46 | 227,694.65 | 222,072.40 | 0 |
