Register for real-time alerts, custom portfolio, and market movers
DFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 123.58 | -3.15 | -2.49% | 126.08 | 126.83 | 122.88 | 1,947,181 |
| Apr 30 2024 | 126.73 | -1.27 | -0.99% | 127.13 | 127.84 | 126.51 | 1,334,546 |
| Apr 29 2024 | 128.00 | 0.30 | 0.23% | 127.90 | 128.53 | 127.17 | 738,151 |
| Apr 26 2024 | 127.70 | 2.03 | 1.62% | 125.50 | 128.40 | 125.41 | 1,154,878 |
| Apr 25 2024 | 125.67 | -3.35 | -2.60% | 128.87 | 129.07 | 125.60 | 1,448,616 |
| Apr 24 2024 | 129.02 | -0.22 | -0.17% | 128.26 | 130.575 | 127.58 | 1,804,542 |
| Apr 23 2024 | 129.24 | 2.56 | 2.02% | 126.36 | 129.35 | 126.0001 | 1,883,410 |
| Apr 22 2024 | 126.68 | 1.33 | 1.06% | 126.04 | 126.70 | 124.38 | 1,136,822 |
| Apr 19 2024 | 125.35 | 1.08 | 0.87% | 125.66 | 126.15 | 123.80 | 1,548,535 |
| Apr 18 2024 | 124.27 | 4.38 | 3.65% | 120.75 | 125.39 | 120.55 | 2,285,130 |
| Apr 17 2024 | 119.89 | 0.32 | 0.27% | 120.91 | 121.4799 | 119.67 | 1,743,257 |
| Apr 16 2024 | 119.57 | -1.74 | -1.43% | 121.50 | 121.60 | 119.31 | 993,094 |
| Apr 15 2024 | 121.31 | 0.40 | 0.33% | 122.74 | 123.21 | 120.47 | 786,351 |
| Apr 12 2024 | 120.91 | -2.03 | -1.65% | 121.84 | 122.32 | 120.51 | 1,019,796 |
| Apr 11 2024 | 122.94 | -0.35 | -0.28% | 122.99 | 123.66 | 121.08 | 778,883 |
| Apr 10 2024 | 123.29 | -2.05 | -1.64% | 124.27 | 124.36 | 121.80 | 1,374,073 |
| Apr 09 2024 | 125.34 | -0.37 | -0.29% | 125.80 | 126.43 | 124.86 | 935,263 |
| Apr 08 2024 | 125.71 | -0.15 | -0.12% | 125.97 | 127.325 | 125.60 | 1,001,269 |
| Apr 05 2024 | 125.86 | 0.86 | 0.69% | 125.08 | 126.47 | 124.68 | 976,009 |
| Apr 04 2024 | 125.00 | -1.89 | -1.49% | 128.80 | 129.99 | 124.93 | 1,184,062 |
| Apr 03 2024 | 126.89 | -0.92 | -0.72% | 127.50 | 128.50 | 126.47 | 1,077,181 |
| Apr 02 2024 | 127.81 | -1.57 | -1.21% | 128.22 | 129.04 | 127.73 | 813,788 |
| Apr 01 2024 | 129.38 | -1.71 | -1.30% | 130.39 | 131.64 | 128.785 | 1,281,171 |
| Mar 28 2024 | 131.09 | 3.09 | 2.41% | 128.00 | 131.65 | 127.55 | 1,914,031 |
| Mar 27 2024 | 128.00 | 2.58 | 2.06% | 126.74 | 128.03 | 125.795 | 1,415,036 |
| Mar 26 2024 | 125.42 | 0.16 | 0.13% | 125.19 | 126.375 | 125.14 | 869,375 |
| Mar 25 2024 | 125.26 | -0.50 | -0.40% | 125.51 | 126.45 | 125.08 | 1,114,878 |
| Mar 22 2024 | 125.76 | -1.42 | -1.12% | 127.18 | 127.90 | 125.73 | 940,318 |
| Mar 21 2024 | 127.18 | 1.41 | 1.12% | 126.16 | 127.885 | 125.82 | 1,612,147 |
| Mar 20 2024 | 125.77 | 4.53 | 3.74% | 121.00 | 125.8525 | 120.77 | 1,005,293 |
| Mar 19 2024 | 121.24 | 0.86 | 0.71% | 120.53 | 122.00 | 120.33 | 1,285,618 |
| Mar 18 2024 | 120.38 | 0.14 | 0.12% | 120.50 | 120.89 | 119.45 | 1,403,470 |
| Mar 15 2024 | 120.24 | -3.60 | -2.91% | 122.50 | 123.96 | 119.61 | 3,131,655 |
| Mar 14 2024 | 123.84 | -2.12 | -1.68% | 126.02 | 127.70 | 123.41 | 1,603,548 |
| Mar 13 2024 | 125.96 | 1.21 | 0.97% | 124.89 | 126.00 | 124.70 | 1,427,381 |
| Mar 12 2024 | 124.75 | 2.83 | 2.32% | 122.48 | 124.98 | 121.8196 | 1,824,348 |
| Mar 11 2024 | 121.92 | 0.66 | 0.54% | 121.00 | 122.02 | 120.45 | 1,502,268 |
| Mar 08 2024 | 121.26 | -0.26 | -0.21% | 121.44 | 122.11 | 120.83 | 1,132,514 |
| Mar 07 2024 | 121.52 | 2.12 | 1.78% | 120.46 | 121.93 | 120.32 | 1,613,443 |
| Mar 06 2024 | 119.40 | -1.87 | -1.54% | 121.62 | 121.81 | 118.74 | 2,458,875 |
| Mar 05 2024 | 121.27 | 1.20 | 1.00% | 119.55 | 122.99 | 119.55 | 2,450,962 |
| Mar 04 2024 | 120.07 | -0.74 | -0.61% | 120.71 | 121.23 | 119.94 | 1,653,923 |
| Mar 01 2024 | 120.81 | 0.11 | 0.09% | 120.77 | 121.48 | 120.43 | 1,983,535 |
| Feb 29 2024 | 120.70 | -2.55 | -2.07% | 123.40 | 123.60 | 120.41 | 3,577,944 |
| Feb 28 2024 | 123.25 | 0.60 | 0.49% | 122.65 | 123.91 | 122.31 | 1,525,590 |
| Feb 27 2024 | 122.65 | 0.69 | 0.57% | 122.07 | 123.37 | 121.44 | 2,525,759 |
| Feb 26 2024 | 121.96 | 0.25 | 0.21% | 121.21 | 123.377 | 121.03 | 2,347,581 |
| Feb 23 2024 | 121.71 | 1.65 | 1.37% | 121.62 | 123.387 | 120.37 | 3,228,096 |
| Feb 22 2024 | 120.06 | -0.65 | -0.54% | 120.99 | 122.37 | 120.00 | 4,384,601 |
| Feb 21 2024 | 120.71 | -3.71 | -2.98% | 121.62 | 123.92 | 120.28 | 7,291,074 |
| Feb 20 2024 | 124.42 | 13.93 | 12.61% | 123.50 | 127.34 | 121.10 | 22,443,423 |
| Feb 16 2024 | 110.49 | -0.23 | -0.21% | 110.23 | 111.66 | 109.68 | 1,327,100 |
| Feb 15 2024 | 110.72 | 1.61 | 1.48% | 109.95 | 110.77 | 109.50 | 1,515,428 |
| Feb 14 2024 | 109.11 | 0.72 | 0.66% | 109.18 | 109.57 | 108.24 | 1,319,366 |
| Feb 13 2024 | 108.39 | -2.11 | -1.91% | 108.42 | 108.92 | 107.10 | 1,533,558 |
| Feb 12 2024 | 110.50 | 1.32 | 1.21% | 109.30 | 111.33 | 109.2101 | 1,847,897 |
| Feb 09 2024 | 109.18 | 0.34 | 0.31% | 108.78 | 109.44 | 108.03 | 1,066,375 |
| Feb 08 2024 | 108.84 | 2.56 | 2.41% | 107.89 | 108.93 | 106.65 | 1,262,913 |
| Feb 07 2024 | 106.28 | 0.62 | 0.59% | 106.00 | 106.47 | 104.08 | 1,735,108 |
| Feb 06 2024 | 105.66 | -0.97 | -0.91% | 106.58 | 107.055 | 104.72 | 1,940,261 |
| Feb 05 2024 | 106.63 | -0.37 | -0.35% | 105.77 | 107.235 | 105.67 | 1,553,906 |
| Feb 02 2024 | 107.00 | 0.44 | 0.41% | 106.51 | 107.91 | 105.71 | 1,457,481 |
