Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 587.40 | -0.60 | -0.10% | 593.60 | 593.60 | 585.00 | 1,160,471 |
| May 31 2024 | 588.00 | 1.00 | 0.17% | 587.00 | 589.20 | 585.20 | 6,806,229 |
| May 30 2024 | 587.00 | -1.80 | -0.31% | 580.20 | 590.00 | 580.20 | 1,269,721 |
| May 29 2024 | 588.80 | 3.40 | 0.58% | 585.80 | 590.80 | 585.80 | 1,316,233 |
| May 28 2024 | 585.40 | -0.60 | -0.10% | 590.00 | 590.40 | 576.60 | 883,012 |
| May 24 2024 | 586.00 | -8.60 | -1.45% | 592.00 | 594.60 | 553.40 | 3,269,347 |
| May 23 2024 | 594.60 | -1.00 | -0.17% | 595.00 | 595.00 | 588.40 | 1,973,086 |
| May 22 2024 | 595.60 | 2.80 | 0.47% | 590.00 | 595.60 | 589.80 | 1,422,742 |
| May 21 2024 | 592.80 | -2.60 | -0.44% | 593.40 | 596.00 | 592.00 | 1,300,873 |
| May 20 2024 | 595.40 | -0.40 | -0.07% | 593.40 | 597.60 | 592.00 | 854,838 |
| May 17 2024 | 595.80 | 0.40 | 0.07% | 596.60 | 596.60 | 594.60 | 2,354,954 |
| May 16 2024 | 595.40 | -2.60 | -0.43% | 596.60 | 598.00 | 594.80 | 666,980 |
| May 15 2024 | 598.00 | 2.00 | 0.34% | 597.40 | 598.00 | 594.00 | 2,657,382 |
| May 14 2024 | 596.00 | 1.00 | 0.17% | 595.00 | 599.00 | 595.00 | 1,358,269 |
| May 13 2024 | 595.00 | -4.20 | -0.70% | 597.60 | 601.40 | 595.00 | 3,867,574 |
| May 10 2024 | 599.20 | 2.20 | 0.37% | 597.00 | 599.60 | 593.20 | 3,414,120 |
| May 09 2024 | 597.00 | 0.00 | 0.00% | 596.80 | 600.20 | 596.00 | 2,149,048 |
| May 08 2024 | 597.00 | 0.60 | 0.10% | 598.60 | 601.00 | 596.60 | 7,033,982 |
| May 07 2024 | 596.40 | -5.00 | -0.83% | 600.00 | 602.60 | 596.40 | 8,671,907 |
| May 03 2024 | 601.40 | 0.40 | 0.07% | 600.00 | 604.00 | 600.00 | 3,533,875 |
| May 02 2024 | 601.00 | -1.00 | -0.17% | 600.00 | 602.60 | 599.60 | 14,870,479 |
| May 01 2024 | 602.00 | -0.40 | -0.07% | 601.00 | 603.60 | 600.20 | 6,507,452 |
| Apr 30 2024 | 602.40 | -1.00 | -0.17% | 604.00 | 604.40 | 600.20 | 5,667,398 |
| Apr 29 2024 | 603.40 | 1.40 | 0.23% | 600.00 | 605.80 | 597.60 | 4,728,085 |
| Apr 26 2024 | 602.00 | 85.00 | 16.44% | 515.60 | 624.00 | 512.40 | 40,525,128 |
| Apr 25 2024 | 517.00 | -1.60 | -0.31% | 517.40 | 525.00 | 505.20 | 7,509,237 |
| Apr 24 2024 | 518.60 | 28.60 | 5.84% | 494.40 | 524.60 | 494.40 | 4,037,208 |
| Apr 23 2024 | 490.00 | 9.80 | 2.04% | 482.70 | 495.00 | 480.20 | 2,183,397 |
| Apr 22 2024 | 480.20 | 4.00 | 0.84% | 480.40 | 484.50 | 475.70 | 1,569,519 |
| Apr 19 2024 | 476.20 | 17.80 | 3.88% | 470.20 | 482.80 | 463.50 | 6,018,459 |
| Apr 18 2024 | 458.40 | 16.70 | 3.78% | 442.80 | 458.40 | 438.80 | 2,238,912 |
| Apr 17 2024 | 441.70 | -4.90 | -1.10% | 446.50 | 450.00 | 438.60 | 2,651,658 |
| Apr 16 2024 | 446.60 | -10.80 | -2.36% | 447.40 | 451.80 | 438.00 | 1,208,615 |
| Apr 15 2024 | 457.40 | -1.90 | -0.41% | 455.70 | 473.00 | 455.00 | 1,463,799 |
| Apr 12 2024 | 459.30 | -2.80 | -0.61% | 467.80 | 475.00 | 456.20 | 1,527,881 |
| Apr 11 2024 | 462.10 | 27.20 | 6.25% | 464.70 | 478.90 | 457.20 | 3,730,425 |
| Apr 10 2024 | 434.90 | 0.40 | 0.09% | 436.10 | 444.80 | 434.70 | 2,083,851 |
| Apr 09 2024 | 434.50 | -6.20 | -1.41% | 436.30 | 442.00 | 434.50 | 1,066,654 |
| Apr 08 2024 | 440.70 | -0.80 | -0.18% | 442.30 | 444.20 | 436.90 | 1,902,683 |
| Apr 05 2024 | 441.50 | 3.00 | 0.68% | 432.70 | 441.80 | 431.30 | 852,605 |
| Apr 04 2024 | 438.50 | -1.50 | -0.34% | 439.50 | 446.60 | 438.50 | 2,320,550 |
| Apr 03 2024 | 440.00 | -3.50 | -0.79% | 442.90 | 443.40 | 432.30 | 1,533,974 |
| Apr 02 2024 | 443.50 | 6.70 | 1.53% | 441.10 | 448.00 | 437.50 | 3,103,047 |
| Mar 28 2024 | 436.80 | 8.80 | 2.06% | 425.30 | 440.90 | 424.00 | 1,358,200 |
| Mar 27 2024 | 428.00 | -4.00 | -0.93% | 430.30 | 435.70 | 424.10 | 1,282,946 |
| Mar 26 2024 | 432.00 | 3.00 | 0.70% | 429.40 | 447.20 | 429.20 | 2,042,946 |
| Mar 25 2024 | 429.00 | 1.90 | 0.44% | 423.00 | 436.10 | 421.50 | 2,396,433 |
| Mar 22 2024 | 427.10 | -33.90 | -7.35% | 410.00 | 427.10 | 405.00 | 34,231,912 |
| Mar 21 2024 | 461.00 | 5.80 | 1.27% | 462.00 | 463.80 | 452.00 | 2,740,222 |
| Mar 20 2024 | 455.20 | -4.60 | -1.00% | 455.70 | 471.00 | 454.80 | 3,892,990 |
| Mar 19 2024 | 459.80 | -3.00 | -0.65% | 454.10 | 472.40 | 447.20 | 6,929,098 |
| Mar 18 2024 | 462.80 | -19.90 | -4.12% | 481.80 | 481.80 | 460.60 | 2,146,407 |
| Mar 15 2024 | 482.70 | -7.70 | -1.57% | 494.30 | 501.00 | 469.00 | 24,283,596 |
| Mar 14 2024 | 490.40 | 32.10 | 7.00% | 463.60 | 491.70 | 459.80 | 4,374,924 |
| Mar 13 2024 | 458.30 | 3.00 | 0.66% | 456.00 | 473.30 | 449.90 | 3,138,990 |
| Mar 12 2024 | 455.30 | 19.10 | 4.38% | 446.90 | 455.80 | 431.00 | 5,937,488 |
| Mar 11 2024 | 436.20 | 58.80 | 15.58% | 379.10 | 437.00 | 378.50 | 8,050,977 |
| Mar 08 2024 | 377.40 | 3.70 | 0.99% | 382.00 | 393.40 | 367.60 | 2,938,878 |
| Mar 07 2024 | 373.70 | 21.70 | 6.16% | 380.50 | 417.00 | 365.50 | 12,043,742 |
| Mar 06 2024 | 352.00 | 7.90 | 2.30% | 351.00 | 357.80 | 347.30 | 905,542 |
