Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,756.10 | 3.55 | 0.20% | 1,748.30 | 1,764.95 | 1,723.45 | 6,317 |
| Jun 13 2024 | 1,752.55 | -10.95 | -0.62% | 1,752.10 | 1,753.95 | 1,748.10 | 837 |
| Jun 12 2024 | 1,763.50 | -0.75 | -0.04% | 1,762.90 | 1,791.50 | 1,741.85 | 30,311 |
| Jun 11 2024 | 1,764.25 | -7.25 | -0.41% | 1,770.10 | 1,770.70 | 1,756.20 | 462 |
| Jun 10 2024 | 1,771.50 | -11.45 | -0.64% | 1,772.90 | 1,778.10 | 1,765.15 | 2,644 |
| Jun 07 2024 | 1,782.95 | 6.05 | 0.34% | 1,770.30 | 1,788.85 | 1,734.70 | 2,474 |
| Jun 06 2024 | 1,776.90 | 2.55 | 0.14% | 1,770.90 | 1,781.10 | 1,742.65 | 800 |
| Jun 05 2024 | 1,774.35 | 3.00 | 0.17% | 1,773.40 | 1,779.60 | 1,763.45 | 1,060 |
| Jun 04 2024 | 1,771.35 | -10.85 | -0.61% | 1,774.10 | 1,780.65 | 1,770.25 | 54 |
| Jun 03 2024 | 1,782.20 | -0.55 | -0.03% | 1,808.90 | 1,812.95 | 1,780.30 | 1,237 |
| May 31 2024 | 1,782.75 | 15.25 | 0.86% | 1,780.10 | 1,784.75 | 1,766.80 | 882 |
| May 30 2024 | 1,767.50 | 11.85 | 0.67% | 1,765.20 | 1,768.80 | 1,765.20 | 1,271 |
| May 29 2024 | 1,755.65 | -24.30 | -1.37% | 1,770.60 | 1,770.60 | 1,754.40 | 3,428 |
| May 28 2024 | 1,779.95 | -5.80 | -0.32% | 1,789.50 | 1,789.50 | 1,776.25 | 1,247 |
| May 24 2024 | 1,785.75 | -14.30 | -0.79% | 1,790.20 | 1,794.55 | 1,783.45 | 1,934 |
| May 23 2024 | 1,800.05 | -25.45 | -1.39% | 1,798.70 | 1,801.95 | 1,796.05 | 3,204 |
| May 22 2024 | 1,825.50 | -6.40 | -0.35% | 1,832.10 | 1,832.10 | 1,809.10 | 3,528 |
| May 21 2024 | 1,831.90 | -10.40 | -0.56% | 1,834.60 | 1,834.60 | 1,829.30 | 4,247 |
| May 20 2024 | 1,842.30 | 5.70 | 0.31% | 1,838.50 | 1,842.45 | 1,838.50 | 3,729 |
| May 17 2024 | 1,836.60 | -7.05 | -0.38% | 1,845.00 | 1,845.75 | 1,836.20 | 3,600 |
| May 16 2024 | 1,843.65 | 1.10 | 0.06% | 1,838.90 | 1,846.70 | 1,838.90 | 1,227 |
| May 15 2024 | 1,842.55 | -3.90 | -0.21% | 1,842.55 | 1,842.55 | 1,842.55 | 1,037 |
| May 14 2024 | 1,846.45 | -1.50 | -0.08% | 1,846.45 | 1,846.45 | 1,846.45 | 10 |
| May 13 2024 | 1,847.95 | -4.20 | -0.23% | 1,846.60 | 1,854.70 | 1,839.85 | 8,764 |
| May 10 2024 | 1,852.15 | 14.85 | 0.81% | 1,853.00 | 1,853.00 | 1,840.70 | 2,047 |
| May 09 2024 | 1,837.30 | 7.80 | 0.43% | 1,840.60 | 1,851.50 | 1,827.80 | 9,624 |
| May 08 2024 | 1,829.50 | 3.95 | 0.22% | 1,831.40 | 1,838.25 | 1,819.20 | 7,127 |
| May 07 2024 | 1,825.55 | 24.15 | 1.34% | 1,815.60 | 1,828.55 | 1,815.60 | 2,662 |
| May 03 2024 | 1,801.40 | 4.45 | 0.25% | 1,806.70 | 1,806.70 | 1,799.25 | 15,016 |
| May 02 2024 | 1,796.95 | 4.40 | 0.25% | 1,792.90 | 1,807.60 | 1,791.35 | 2,830 |
| May 01 2024 | 1,792.55 | -6.10 | -0.34% | 1,792.55 | 1,792.55 | 1,792.55 | 1,497 |
| Apr 30 2024 | 1,798.65 | -7.75 | -0.43% | 1,811.10 | 1,811.50 | 1,798.55 | 13,363 |
| Apr 29 2024 | 1,806.40 | -5.70 | -0.31% | 1,809.10 | 1,818.50 | 1,799.60 | 610 |
| Apr 26 2024 | 1,812.10 | 6.40 | 0.35% | 1,812.10 | 1,812.10 | 1,812.10 | 1,622 |
| Apr 25 2024 | 1,805.70 | -31.85 | -1.73% | 1,833.70 | 1,833.70 | 1,804.25 | 1,666 |
| Apr 24 2024 | 1,837.55 | -1.65 | -0.09% | 1,837.40 | 1,838.70 | 1,821.75 | 987 |
| Apr 23 2024 | 1,839.20 | -3.70 | -0.20% | 1,832.30 | 1,845.55 | 1,828.40 | 4,957 |
| Apr 22 2024 | 1,842.90 | 41.90 | 2.33% | 1,831.50 | 1,842.90 | 1,826.05 | 1,067 |
| Apr 19 2024 | 1,801.00 | 15.15 | 0.85% | 1,782.40 | 1,813.75 | 1,781.65 | 3,260 |
| Apr 18 2024 | 1,785.85 | 8.45 | 0.48% | 1,785.85 | 1,785.85 | 1,785.85 | 211 |
| Apr 17 2024 | 1,777.40 | -1.05 | -0.06% | 1,777.40 | 1,777.40 | 1,777.40 | 2,390 |
| Apr 16 2024 | 1,778.45 | -16.15 | -0.90% | 1,788.20 | 1,791.50 | 1,769.80 | 4,533 |
| Apr 15 2024 | 1,794.60 | -12.25 | -0.68% | 1,794.60 | 1,794.60 | 1,794.60 | 1,193 |
| Apr 12 2024 | 1,806.85 | 1.40 | 0.08% | 1,815.30 | 1,818.15 | 1,806.85 | 1,949 |
| Apr 11 2024 | 1,805.45 | -15.20 | -0.83% | 1,805.45 | 1,805.45 | 1,805.45 | 652 |
| Apr 10 2024 | 1,820.65 | -6.30 | -0.34% | 1,838.00 | 1,847.55 | 1,812.55 | 8,368 |
| Apr 09 2024 | 1,826.95 | -3.90 | -0.21% | 1,826.95 | 1,826.95 | 1,826.95 | 977 |
| Apr 08 2024 | 1,830.85 | 8.05 | 0.44% | 1,820.90 | 1,833.85 | 1,818.80 | 3,994 |
| Apr 05 2024 | 1,822.80 | -18.50 | -1.00% | 1,827.00 | 1,828.20 | 1,812.45 | 3,051 |
| Apr 04 2024 | 1,841.30 | -12.40 | -0.67% | 1,833.50 | 1,846.20 | 1,833.50 | 8,685 |
| Apr 03 2024 | 1,853.70 | -8.95 | -0.48% | 1,853.70 | 1,853.70 | 1,853.70 | 29,408 |
| Apr 02 2024 | 1,862.65 | -3.95 | -0.21% | 1,875.00 | 1,876.65 | 1,854.40 | 11,901 |
| Mar 28 2024 | 1,866.60 | 23.80 | 1.29% | 1,863.20 | 1,873.05 | 1,851.90 | 6,157 |
| Mar 27 2024 | 1,842.80 | 11.30 | 0.62% | 1,842.80 | 1,842.80 | 1,842.80 | 4,463 |
| Mar 26 2024 | 1,831.50 | -4.75 | -0.26% | 1,842.70 | 1,842.70 | 1,826.45 | 2,068 |
| Mar 25 2024 | 1,836.25 | -3.20 | -0.17% | 1,827.00 | 1,843.50 | 1,822.10 | 15,272 |
| Mar 22 2024 | 1,839.45 | 2.40 | 0.13% | 1,848.10 | 1,855.60 | 1,838.25 | 12,891 |
| Mar 21 2024 | 1,837.05 | 36.35 | 2.02% | 1,835.50 | 1,838.25 | 1,835.50 | 738 |
| Mar 20 2024 | 1,800.70 | 0.95 | 0.05% | 1,800.70 | 1,800.70 | 1,800.70 | 3,164 |
| Mar 19 2024 | 1,799.75 | 9.00 | 0.50% | 1,799.75 | 1,799.75 | 1,799.75 | 1,144 |
