Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D1AT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 890.40 | -3.82 | -0.43% | 891.17 | 894.06 | 890.15 | 0 |
| May 20 2024 | 894.22 | 4.66 | 0.52% | 889.99 | 895.79 | 889.99 | 0 |
| May 17 2024 | 889.56 | 1.36 | 0.15% | 887.78 | 892.85 | 887.78 | 0 |
| May 16 2024 | 888.20 | 2.19 | 0.25% | 884.94 | 890.10 | 880.33 | 0 |
| May 15 2024 | 886.01 | 0.73 | 0.08% | 884.97 | 886.67 | 882.68 | 0 |
| May 14 2024 | 885.28 | 1.25 | 0.14% | 882.68 | 889.44 | 882.68 | 0 |
| May 13 2024 | 884.03 | 4.80 | 0.55% | 879.84 | 884.92 | 877.43 | 0 |
| May 10 2024 | 879.23 | -3.31 | -0.38% | 880.92 | 881.66 | 877.91 | 0 |
| May 09 2024 | 882.54 | -16.74 | -1.86% | 899.04 | 899.04 | 881.35 | 0 |
| May 08 2024 | 899.28 | 4.24 | 0.47% | 897.84 | 900.60 | 895.34 | 0 |
| May 07 2024 | 895.04 | -14.78 | -1.62% | 906.29 | 906.29 | 891.98 | 0 |
| May 06 2024 | 909.82 | -0.19 | -0.02% | 909.35 | 910.00 | 908.69 | 0 |
| May 03 2024 | 910.01 | -14.10 | -1.53% | 917.77 | 917.77 | 906.72 | 0 |
| May 02 2024 | 924.11 | 1.32 | 0.14% | 921.15 | 926.22 | 919.40 | 0 |
| Apr 30 2024 | 922.79 | 0.03 | 0.00% | 923.03 | 927.01 | 918.76 | 0 |
| Apr 29 2024 | 922.76 | 8.49 | 0.93% | 915.98 | 928.39 | 915.69 | 0 |
| Apr 26 2024 | 914.27 | 0.89 | 0.10% | 913.62 | 916.46 | 908.69 | 0 |
| Apr 25 2024 | 913.38 | 11.50 | 1.28% | 901.52 | 914.20 | 901.52 | 0 |
| Apr 24 2024 | 901.88 | -2.06 | -0.23% | 904.28 | 910.57 | 901.47 | 0 |
| Apr 23 2024 | 903.94 | -2.93 | -0.32% | 907.51 | 907.51 | 902.46 | 0 |
| Apr 22 2024 | 906.87 | 13.86 | 1.55% | 898.11 | 907.96 | 897.77 | 0 |
| Apr 19 2024 | 893.01 | 5.03 | 0.57% | 885.47 | 893.11 | 881.65 | 0 |
| Apr 18 2024 | 887.98 | -2.27 | -0.25% | 890.31 | 891.08 | 878.32 | 0 |
| Apr 17 2024 | 890.25 | -5.60 | -0.63% | 894.27 | 895.32 | 890.25 | 0 |
| Apr 16 2024 | 895.85 | -6.23 | -0.69% | 896.41 | 897.96 | 892.25 | 0 |
| Apr 15 2024 | 902.08 | -6.40 | -0.70% | 907.77 | 908.74 | 901.63 | 0 |
| Apr 12 2024 | 908.48 | -5.21 | -0.57% | 918.68 | 919.44 | 908.21 | 0 |
| Apr 11 2024 | 913.69 | -0.03 | 0.00% | 915.77 | 916.05 | 912.57 | 0 |
| Apr 10 2024 | 913.72 | 4.23 | 0.47% | 911.35 | 916.96 | 909.65 | 0 |
| Apr 09 2024 | 909.49 | -0.78 | -0.09% | 908.30 | 910.13 | 902.71 | 0 |
| Apr 08 2024 | 910.27 | 9.98 | 1.11% | 902.73 | 910.50 | 902.70 | 0 |
| Apr 05 2024 | 900.29 | -5.61 | -0.62% | 901.53 | 906.66 | 897.93 | 0 |
| Apr 04 2024 | 905.90 | 9.19 | 1.02% | 894.18 | 906.76 | 890.27 | 0 |
| Apr 03 2024 | 896.71 | -1.17 | -0.13% | 900.87 | 901.62 | 895.56 | 0 |
| Apr 02 2024 | 897.88 | -2.59 | -0.29% | 902.46 | 905.15 | 895.31 | 0 |
| Mar 28 2024 | 900.47 | 9.76 | 1.10% | 894.21 | 902.72 | 894.21 | 0 |
| Mar 27 2024 | 890.71 | 9.77 | 1.11% | 882.10 | 893.23 | 882.10 | 0 |
| Mar 26 2024 | 880.94 | 2.71 | 0.31% | 879.46 | 882.61 | 877.97 | 0 |
| Mar 25 2024 | 878.23 | -3.67 | -0.42% | 880.44 | 881.15 | 876.90 | 0 |
| Mar 22 2024 | 881.90 | -2.68 | -0.30% | 886.54 | 889.95 | 880.46 | 0 |
| Mar 21 2024 | 884.58 | 0.63 | 0.07% | 883.09 | 887.31 | 880.00 | 0 |
| Mar 20 2024 | 883.95 | 1.64 | 0.19% | 883.28 | 885.07 | 882.08 | 0 |
| Mar 19 2024 | 882.31 | -9.42 | -1.06% | 891.08 | 891.08 | 879.83 | 0 |
| Mar 18 2024 | 891.73 | 6.40 | 0.72% | 886.42 | 892.20 | 886.42 | 0 |
| Mar 15 2024 | 885.33 | -9.12 | -1.02% | 890.45 | 891.90 | 884.90 | 0 |
| Mar 14 2024 | 894.45 | 3.76 | 0.42% | 894.93 | 899.51 | 891.58 | 0 |
| Mar 13 2024 | 890.69 | -19.18 | -2.11% | 904.11 | 904.11 | 890.20 | 0 |
| Mar 12 2024 | 909.87 | 3.43 | 0.38% | 903.91 | 911.50 | 903.91 | 0 |
| Mar 11 2024 | 906.44 | -9.64 | -1.05% | 914.28 | 914.28 | 905.13 | 0 |
| Mar 08 2024 | 916.08 | 0.82 | 0.09% | 915.69 | 917.93 | 912.70 | 0 |
| Mar 07 2024 | 915.26 | -2.84 | -0.31% | 917.66 | 918.11 | 914.14 | 0 |
| Mar 06 2024 | 918.10 | 1.29 | 0.14% | 916.54 | 923.01 | 916.50 | 0 |
| Mar 05 2024 | 916.81 | -4.03 | -0.44% | 923.34 | 924.11 | 916.31 | 0 |
| Mar 04 2024 | 920.84 | -1.45 | -0.16% | 920.10 | 923.07 | 918.26 | 0 |
| Mar 01 2024 | 922.29 | 13.36 | 1.47% | 910.32 | 924.05 | 910.32 | 0 |
| Feb 29 2024 | 908.93 | 10.24 | 1.14% | 900.39 | 909.04 | 897.53 | 0 |
| Feb 28 2024 | 898.69 | -7.84 | -0.86% | 905.48 | 907.52 | 896.85 | 0 |
| Feb 27 2024 | 906.53 | -5.83 | -0.64% | 909.58 | 910.27 | 906.26 | 0 |
| Feb 26 2024 | 912.36 | -8.66 | -0.94% | 917.94 | 917.94 | 910.56 | 0 |
| Feb 23 2024 | 921.02 | -1.14 | -0.12% | 921.51 | 922.23 | 917.04 | 0 |
| Feb 22 2024 | 922.16 | 8.48 | 0.93% | 906.65 | 922.68 | 904.81 | 0 |
