Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1,000.00 | 3.00 | 0.30% | 1,002.00 | 1,013.00 | 988.00 | 343,641 |
| May 02 2024 | 997.00 | 8.50 | 0.86% | 972.00 | 1,005.00 | 972.00 | 571,696 |
| May 01 2024 | 988.50 | -26.50 | -2.61% | 1,013.00 | 1,014.00 | 988.50 | 1,149,811 |
| Apr 30 2024 | 1,015.00 | -13.00 | -1.26% | 1,000.00 | 1,030.00 | 1,000.00 | 1,082,041 |
| Apr 29 2024 | 1,028.00 | 34.00 | 3.42% | 995.50 | 1,028.00 | 986.50 | 888,153 |
| Apr 26 2024 | 994.00 | 11.00 | 1.12% | 967.00 | 1,000.00 | 967.00 | 259,913 |
| Apr 25 2024 | 983.00 | -25.00 | -2.48% | 1,006.00 | 1,006.00 | 983.00 | 1,089,736 |
| Apr 24 2024 | 1,008.00 | 38.50 | 3.97% | 972.00 | 1,008.00 | 972.00 | 884,965 |
| Apr 23 2024 | 969.50 | 2.50 | 0.26% | 959.00 | 981.00 | 959.00 | 621,054 |
| Apr 22 2024 | 967.00 | -7.00 | -0.72% | 982.50 | 986.00 | 967.00 | 201,200 |
| Apr 19 2024 | 974.00 | -21.50 | -2.16% | 990.00 | 992.00 | 963.50 | 1,232,909 |
| Apr 18 2024 | 995.50 | -78.50 | -7.31% | 1,039.00 | 1,047.00 | 995.50 | 1,364,534 |
| Apr 17 2024 | 1,074.00 | 5.00 | 0.47% | 1,077.00 | 1,077.00 | 1,058.00 | 175,614 |
| Apr 16 2024 | 1,069.00 | -20.00 | -1.84% | 1,073.00 | 1,075.00 | 1,062.00 | 191,090 |
| Apr 15 2024 | 1,089.00 | 15.00 | 1.40% | 1,074.00 | 1,098.00 | 1,071.00 | 113,303 |
| Apr 12 2024 | 1,074.00 | -22.00 | -2.01% | 1,120.00 | 1,120.00 | 1,074.00 | 89,214 |
| Apr 11 2024 | 1,096.00 | 3.00 | 0.27% | 1,102.00 | 1,104.00 | 1,088.00 | 198,827 |
| Apr 10 2024 | 1,093.00 | -1.00 | -0.09% | 1,095.00 | 1,119.00 | 1,092.00 | 246,881 |
| Apr 09 2024 | 1,094.00 | -1.00 | -0.09% | 1,071.00 | 1,097.00 | 1,071.00 | 705,707 |
| Apr 08 2024 | 1,095.00 | 4.00 | 0.37% | 1,070.00 | 1,098.00 | 1,070.00 | 146,435 |
| Apr 05 2024 | 1,091.00 | -28.00 | -2.50% | 1,100.00 | 1,106.00 | 1,089.00 | 193,861 |
| Apr 04 2024 | 1,119.00 | -7.00 | -0.62% | 1,129.00 | 1,133.00 | 1,110.00 | 338,633 |
| Apr 03 2024 | 1,126.00 | 13.00 | 1.17% | 1,110.00 | 1,126.00 | 1,104.00 | 220,425 |
| Apr 02 2024 | 1,113.00 | -19.00 | -1.68% | 1,151.00 | 1,151.00 | 1,113.00 | 282,862 |
| Mar 28 2024 | 1,132.00 | 23.00 | 2.07% | 1,123.00 | 1,132.00 | 1,110.00 | 127,412 |
| Mar 27 2024 | 1,109.00 | 18.00 | 1.65% | 1,094.00 | 1,113.00 | 1,092.00 | 272,090 |
| Mar 26 2024 | 1,091.00 | 18.00 | 1.68% | 1,070.00 | 1,091.00 | 1,064.00 | 181,851 |
| Mar 25 2024 | 1,073.00 | -9.00 | -0.83% | 1,056.00 | 1,078.00 | 1,056.00 | 211,423 |
| Mar 22 2024 | 1,082.00 | 10.00 | 0.93% | 1,096.00 | 1,096.00 | 1,070.00 | 170,757 |
| Mar 21 2024 | 1,072.00 | 14.00 | 1.32% | 1,071.00 | 1,074.00 | 1,053.00 | 113,747 |
| Mar 20 2024 | 1,058.00 | 13.00 | 1.24% | 1,052.00 | 1,058.00 | 1,042.00 | 394,118 |
| Mar 19 2024 | 1,045.00 | -25.00 | -2.34% | 1,063.00 | 1,067.00 | 1,043.00 | 324,882 |
| Mar 18 2024 | 1,070.00 | 16.00 | 1.52% | 1,030.00 | 1,070.00 | 1,030.00 | 225,794 |
| Mar 15 2024 | 1,054.00 | -31.00 | -2.86% | 1,116.00 | 1,116.00 | 1,053.00 | 371,288 |
| Mar 14 2024 | 1,085.00 | -57.00 | -4.99% | 1,100.00 | 1,110.00 | 1,085.00 | 299,008 |
| Mar 13 2024 | 1,142.00 | -15.00 | -1.30% | 1,140.00 | 1,168.00 | 1,126.00 | 278,383 |
| Mar 12 2024 | 1,157.00 | -13.00 | -1.11% | 1,154.00 | 1,170.00 | 1,149.00 | 228,116 |
| Mar 11 2024 | 1,170.00 | 12.00 | 1.04% | 1,137.00 | 1,170.00 | 1,137.00 | 222,925 |
| Mar 08 2024 | 1,158.00 | 6.00 | 0.52% | 1,151.00 | 1,158.00 | 1,144.00 | 91,971 |
| Mar 07 2024 | 1,152.00 | -7.00 | -0.60% | 1,189.00 | 1,189.00 | 1,148.00 | 87,032 |
| Mar 06 2024 | 1,159.00 | -3.00 | -0.26% | 1,163.00 | 1,167.00 | 1,154.00 | 243,433 |
| Mar 05 2024 | 1,162.00 | 13.00 | 1.13% | 1,148.00 | 1,166.00 | 1,148.00 | 86,423 |
| Mar 04 2024 | 1,149.00 | -11.00 | -0.95% | 1,167.00 | 1,167.00 | 1,141.00 | 326,098 |
| Mar 01 2024 | 1,160.00 | 11.00 | 0.96% | 1,160.00 | 1,165.00 | 1,153.00 | 139,143 |
| Feb 29 2024 | 1,149.00 | 5.00 | 0.44% | 1,151.00 | 1,159.00 | 1,149.00 | 202,341 |
| Feb 28 2024 | 1,144.00 | -10.00 | -0.87% | 1,150.00 | 1,154.00 | 1,142.00 | 102,193 |
| Feb 27 2024 | 1,154.00 | -5.00 | -0.43% | 1,189.00 | 1,189.00 | 1,148.00 | 116,280 |
| Feb 26 2024 | 1,159.00 | 0.00 | 0.00% | 1,160.00 | 1,171.00 | 1,154.00 | 314,320 |
| Feb 23 2024 | 1,159.00 | 26.00 | 2.29% | 1,129.00 | 1,159.00 | 1,129.00 | 277,115 |
| Feb 22 2024 | 1,133.00 | 17.00 | 1.52% | 1,114.00 | 1,133.00 | 1,114.00 | 163,475 |
| Feb 21 2024 | 1,116.00 | 15.00 | 1.36% | 1,109.00 | 1,116.00 | 1,101.00 | 98,920 |
| Feb 20 2024 | 1,101.00 | -26.00 | -2.31% | 1,115.00 | 1,125.00 | 1,101.00 | 171,477 |
| Feb 19 2024 | 1,127.00 | 16.00 | 1.44% | 1,124.00 | 1,127.00 | 1,104.00 | 75,165 |
| Feb 16 2024 | 1,111.00 | 26.00 | 2.40% | 1,092.00 | 1,122.00 | 1,091.00 | 203,301 |
| Feb 15 2024 | 1,085.00 | 28.00 | 2.65% | 1,076.00 | 1,117.00 | 1,065.00 | 253,210 |
| Feb 14 2024 | 1,057.00 | -28.00 | -2.58% | 1,052.00 | 1,094.00 | 1,051.00 | 553,080 |
| Feb 13 2024 | 1,085.00 | -6.00 | -0.55% | 1,103.00 | 1,103.00 | 1,066.00 | 127,648 |
| Feb 12 2024 | 1,091.00 | 5.00 | 0.46% | 1,088.00 | 1,097.00 | 1,085.00 | 131,927 |
| Feb 09 2024 | 1,086.00 | -4.00 | -0.37% | 1,102.00 | 1,102.00 | 1,085.00 | 116,266 |
| Feb 08 2024 | 1,090.00 | -11.00 | -1.00% | 1,078.00 | 1,111.00 | 1,078.00 | 128,762 |
| Feb 07 2024 | 1,101.00 | -5.00 | -0.45% | 1,110.00 | 1,113.00 | 1,098.00 | 194,702 |
| Feb 06 2024 | 1,106.00 | 22.00 | 2.03% | 1,081.00 | 1,109.00 | 1,081.00 | 120,718 |
| Feb 05 2024 | 1,084.00 | -9.00 | -0.82% | 1,089.00 | 1,105.00 | 1,084.00 | 98,040 |
