Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 143.35 | -0.48 | -0.33% | 143.54 | 145.25 | 142.40 | 993,867 |
| May 17 2024 | 143.83 | -1.11 | -0.77% | 145.44 | 145.48 | 143.53 | 1,555,705 |
| May 16 2024 | 144.94 | 0.30 | 0.21% | 144.64 | 146.21 | 143.16 | 1,747,994 |
| May 15 2024 | 144.64 | 2.78 | 1.96% | 145.04 | 145.32 | 142.43 | 2,563,268 |
| May 14 2024 | 141.86 | -1.23 | -0.86% | 143.43 | 143.91 | 141.26 | 1,755,425 |
| May 13 2024 | 143.09 | 1.63 | 1.15% | 142.21 | 143.18 | 140.49 | 1,717,732 |
| May 10 2024 | 141.46 | -2.08 | -1.45% | 143.38 | 144.22 | 139.62 | 2,950,667 |
| May 09 2024 | 143.54 | 3.29 | 2.35% | 141.50 | 144.19 | 141.04 | 10,657,069 |
| May 08 2024 | 140.25 | -4.38 | -3.03% | 140.41 | 142.00 | 140.17 | 6,518,679 |
| May 07 2024 | 144.63 | 0.86 | 0.60% | 144.50 | 145.43 | 143.77 | 1,272,824 |
| May 06 2024 | 143.77 | -3.23 | -2.20% | 147.57 | 148.00 | 142.46 | 1,907,447 |
| May 03 2024 | 147.00 | 6.85 | 4.89% | 147.25 | 152.35 | 145.67 | 3,309,528 |
| May 02 2024 | 140.15 | 2.16 | 1.57% | 139.37 | 140.9699 | 137.28 | 2,030,301 |
| May 01 2024 | 137.99 | -0.79 | -0.57% | 139.52 | 141.17 | 137.945 | 1,641,501 |
| Apr 30 2024 | 138.78 | -3.56 | -2.50% | 141.07 | 142.28 | 138.69 | 2,001,808 |
| Apr 29 2024 | 142.34 | -0.49 | -0.34% | 144.57 | 144.86 | 141.29 | 2,066,742 |
| Apr 26 2024 | 142.83 | 1.34 | 0.95% | 142.33 | 143.83 | 141.43 | 1,798,143 |
| Apr 25 2024 | 141.49 | 0.88 | 0.63% | 138.22 | 141.95 | 137.17 | 1,861,898 |
| Apr 24 2024 | 140.61 | 2.08 | 1.50% | 137.77 | 140.865 | 137.64 | 1,614,520 |
| Apr 23 2024 | 138.53 | 2.67 | 1.97% | 136.51 | 138.89 | 135.72 | 1,317,529 |
| Apr 22 2024 | 135.86 | -0.97 | -0.71% | 137.65 | 138.15 | 135.74 | 1,518,420 |
| Apr 19 2024 | 136.83 | 0.17 | 0.12% | 137.41 | 137.93 | 136.32 | 1,505,170 |
| Apr 18 2024 | 136.66 | 0.91 | 0.67% | 136.30 | 138.98 | 135.70 | 1,498,517 |
| Apr 17 2024 | 135.75 | -0.68 | -0.50% | 136.70 | 137.795 | 135.64 | 1,965,278 |
| Apr 16 2024 | 136.43 | -2.13 | -1.54% | 137.00 | 137.57 | 135.54 | 1,998,821 |
| Apr 15 2024 | 138.56 | -3.93 | -2.76% | 143.40 | 143.61 | 137.34 | 1,659,022 |
| Apr 12 2024 | 142.49 | -0.74 | -0.52% | 142.50 | 143.4999 | 141.35 | 1,314,303 |
| Apr 11 2024 | 143.23 | 1.83 | 1.29% | 142.58 | 143.74 | 141.00 | 1,105,413 |
| Apr 10 2024 | 141.40 | -4.48 | -3.07% | 141.4625 | 141.81 | 139.73 | 1,341,157 |
| Apr 09 2024 | 145.88 | 2.54 | 1.77% | 146.84 | 147.19 | 144.03 | 1,102,942 |
| Apr 08 2024 | 143.34 | 0.74 | 0.52% | 143.15 | 143.69 | 142.37 | 1,151,355 |
| Apr 05 2024 | 142.60 | 2.72 | 1.94% | 139.78 | 143.17 | 139.56 | 1,126,485 |
| Apr 04 2024 | 139.88 | -0.75 | -0.53% | 142.00 | 142.75 | 139.29 | 1,177,820 |
| Apr 03 2024 | 140.63 | 0.83 | 0.59% | 140.73 | 141.99 | 139.56 | 1,427,529 |
| Apr 02 2024 | 139.80 | -2.11 | -1.49% | 139.78 | 140.34 | 138.24 | 1,663,620 |
| Apr 01 2024 | 141.91 | -2.13 | -1.48% | 144.02 | 144.59 | 141.17 | 1,535,685 |
| Mar 28 2024 | 144.04 | 0.30 | 0.21% | 143.88 | 144.50 | 142.725 | 2,033,984 |
| Mar 27 2024 | 143.74 | 4.70 | 3.38% | 140.50 | 143.89 | 139.515 | 2,266,654 |
| Mar 26 2024 | 139.04 | 1.21 | 0.88% | 138.00 | 140.22 | 137.48 | 1,748,898 |
| Mar 25 2024 | 137.83 | -0.68 | -0.49% | 138.60 | 138.88 | 136.74 | 1,746,459 |
| Mar 22 2024 | 138.51 | -1.50 | -1.07% | 139.97 | 140.44 | 137.695 | 1,812,567 |
| Mar 21 2024 | 140.01 | -0.88 | -0.62% | 141.66 | 142.55 | 139.85 | 2,238,187 |
| Mar 20 2024 | 140.89 | -0.85 | -0.60% | 139.80 | 141.76 | 138.06 | 2,429,242 |
| Mar 19 2024 | 141.74 | -0.47 | -0.33% | 142.08 | 142.12 | 138.96 | 2,004,428 |
| Mar 18 2024 | 142.21 | 1.35 | 0.96% | 142.31 | 144.45 | 141.975 | 1,501,187 |
| Mar 15 2024 | 140.86 | -1.95 | -1.37% | 142.10 | 142.70 | 139.745 | 2,444,639 |
| Mar 14 2024 | 142.81 | -1.12 | -0.78% | 141.86 | 143.08 | 139.945 | 1,912,715 |
| Mar 13 2024 | 143.93 | -2.30 | -1.57% | 145.47 | 148.00 | 143.71 | 1,904,323 |
| Mar 12 2024 | 146.23 | 0.73 | 0.50% | 144.44 | 146.91 | 143.65 | 1,676,399 |
| Mar 11 2024 | 145.50 | -3.98 | -2.66% | 149.50 | 149.50 | 143.95 | 2,166,828 |
| Mar 08 2024 | 149.48 | -2.03 | -1.34% | 152.54 | 153.35 | 149.44 | 2,253,807 |
| Mar 07 2024 | 151.51 | 1.70 | 1.13% | 150.81 | 152.03 | 150.055 | 1,577,777 |
| Mar 06 2024 | 149.81 | -0.44 | -0.29% | 152.08 | 152.46 | 148.78 | 2,287,686 |
| Mar 05 2024 | 150.25 | -3.46 | -2.25% | 153.00 | 154.18 | 148.875 | 1,717,870 |
| Mar 04 2024 | 153.71 | 3.11 | 2.07% | 150.84 | 154.00 | 150.28 | 2,097,773 |
| Mar 01 2024 | 150.60 | 3.79 | 2.58% | 146.81 | 150.66 | 146.18 | 2,290,793 |
| Feb 29 2024 | 146.81 | 4.08 | 2.86% | 144.43 | 147.03 | 144.01 | 4,096,310 |
| Feb 28 2024 | 142.73 | 4.50 | 3.26% | 137.51 | 143.75 | 137.31 | 2,446,900 |
| Feb 27 2024 | 138.23 | 0.27 | 0.20% | 138.00 | 139.565 | 137.22 | 1,495,990 |
| Feb 26 2024 | 137.96 | 0.12 | 0.09% | 137.28 | 140.15 | 136.61 | 2,033,949 |
| Feb 23 2024 | 137.84 | -0.54 | -0.39% | 138.45 | 138.855 | 136.07 | 2,086,431 |
| Feb 22 2024 | 138.38 | 2.85 | 2.10% | 138.63 | 142.0352 | 137.00 | 3,440,197 |
| Feb 21 2024 | 135.53 | 0.47 | 0.35% | 134.33 | 137.00 | 131.42 | 3,218,506 |
