Register for streaming realtime charts, analysis tools, and prices.
DSVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,109.50 | 6.50 | 0.59% | 1,105.00 | 1,114.75 | 1,098.00 | 36,275 |
| Jun 06 2024 | 1,103.00 | 50.00 | 4.75% | 1,077.50 | 1,114.00 | 1,077.50 | 68,749 |
| Jun 05 2024 | 1,053.00 | 0.00 | 0.00% | 1,053.00 | 1,053.00 | 1,053.00 | 0.00 |
| Jun 04 2024 | 1,053.00 | 11.00 | 1.06% | 1,052.50 | 1,071.00 | 1,047.50 | 31,051 |
| Jun 03 2024 | 1,042.00 | -12.00 | -1.14% | 1,060.00 | 1,065.50 | 1,041.50 | 34,242 |
| May 31 2024 | 1,054.00 | 38.00 | 3.74% | 1,014.00 | 1,054.00 | 1,013.00 | 66,871 |
| May 30 2024 | 1,016.00 | -9.50 | -0.93% | 1,013.00 | 1,023.00 | 1,008.00 | 19,293 |
| May 29 2024 | 1,025.50 | -20.50 | -1.96% | 1,040.00 | 1,042.50 | 1,023.00 | 34,274 |
| May 28 2024 | 1,046.00 | 2.00 | 0.19% | 1,042.00 | 1,050.00 | 1,041.00 | 18,686 |
| May 27 2024 | 1,044.00 | -0.50 | -0.05% | 1,035.50 | 1,044.00 | 1,028.50 | 21,106 |
| May 24 2024 | 1,044.50 | -17.00 | -1.60% | 1,055.00 | 1,065.00 | 1,041.75 | 43,947 |
| May 23 2024 | 1,061.50 | 18.00 | 1.72% | 1,043.50 | 1,062.50 | 1,042.00 | 32,096 |
| May 22 2024 | 1,043.50 | -1.50 | -0.14% | 1,034.50 | 1,049.50 | 1,027.50 | 54,936 |
| May 21 2024 | 1,045.00 | -13.00 | -1.23% | 1,059.00 | 1,059.50 | 1,036.00 | 54,907 |
| May 20 2024 | 1,058.00 | 0.00 | 0.00% | 1,058.00 | 1,058.00 | 1,058.00 | 0.00 |
| May 17 2024 | 1,058.00 | -12.00 | -1.12% | 1,068.00 | 1,069.00 | 1,058.00 | 46,019 |
| May 16 2024 | 1,070.00 | 15.00 | 1.42% | 1,054.00 | 1,070.00 | 1,053.00 | 43,519 |
| May 15 2024 | 1,055.00 | 10.50 | 1.01% | 1,051.00 | 1,056.00 | 1,037.50 | 32,846 |
| May 14 2024 | 1,044.50 | 5.50 | 0.53% | 1,036.50 | 1,062.00 | 1,034.25 | 85,435 |
| May 13 2024 | 1,039.00 | 20.50 | 2.01% | 1,049.00 | 1,055.00 | 1,028.50 | 88,767 |
| May 10 2024 | 1,018.50 | 0.00 | 0.00% | 1,018.50 | 1,018.50 | 1,018.50 | 0.00 |
| May 09 2024 | 1,018.50 | 0.00 | 0.00% | 1,018.50 | 1,018.50 | 1,018.50 | 0.00 |
| May 08 2024 | 1,018.50 | 2.00 | 0.20% | 1,017.00 | 1,019.75 | 1,009.50 | 58,938 |
| May 07 2024 | 1,016.50 | 16.90 | 1.69% | 1,010.00 | 1,021.00 | 1,006.00 | 69,173 |
| May 06 2024 | 999.60 | 16.80 | 1.71% | 983.80 | 999.60 | 983.80 | 22,285 |
| May 03 2024 | 982.80 | 0.60 | 0.06% | 986.40 | 989.40 | 980.60 | 45,209 |
| May 02 2024 | 982.20 | -8.40 | -0.85% | 1,007.00 | 1,007.00 | 981.8333 | 45,150 |
| May 01 2024 | 990.60 | -7.20 | -0.72% | 998.60 | 1,006.00 | 987.60 | 12,123 |
| Apr 30 2024 | 997.80 | -18.20 | -1.79% | 1,018.00 | 1,024.00 | 995.40 | 50,304 |
| Apr 29 2024 | 1,016.00 | -16.00 | -1.55% | 1,033.75 | 1,040.50 | 1,009.50 | 45,828 |
| Apr 26 2024 | 1,032.00 | 44.00 | 4.45% | 1,002.50 | 1,033.00 | 997.60 | 63,702 |
| Apr 25 2024 | 988.00 | -31.50 | -3.09% | 1,017.00 | 1,030.50 | 988.00 | 84,934 |
| Apr 24 2024 | 1,019.50 | -57.00 | -5.29% | 1,028.50 | 1,044.00 | 1,016.00 | 80,979 |
| Apr 23 2024 | 1,076.50 | -4.50 | -0.42% | 1,091.00 | 1,096.50 | 1,068.00 | 30,259 |
| Apr 22 2024 | 1,081.00 | 11.00 | 1.03% | 1,083.00 | 1,087.00 | 1,072.50 | 62,863 |
| Apr 19 2024 | 1,070.00 | -4.00 | -0.37% | 1,070.50 | 1,076.50 | 1,062.75 | 43,419 |
| Apr 18 2024 | 1,074.00 | -21.00 | -1.92% | 1,089.50 | 1,096.00 | 1,074.00 | 37,180 |
| Apr 17 2024 | 1,095.00 | -16.00 | -1.44% | 1,114.00 | 1,116.50 | 1,095.00 | 32,636 |
| Apr 16 2024 | 1,111.00 | -16.00 | -1.42% | 1,117.00 | 1,119.00 | 1,106.00 | 14,840 |
| Apr 15 2024 | 1,127.00 | 4.50 | 0.40% | 1,122.00 | 1,129.00 | 1,110.50 | 16,827 |
| Apr 12 2024 | 1,122.50 | -4.50 | -0.40% | 1,135.00 | 1,150.00 | 1,122.50 | 27,671 |
| Apr 11 2024 | 1,127.00 | -17.00 | -1.49% | 1,137.00 | 1,148.50 | 1,126.00 | 31,322 |
| Apr 10 2024 | 1,144.00 | -9.00 | -0.78% | 1,157.00 | 1,163.00 | 1,124.00 | 27,650 |
| Apr 09 2024 | 1,153.00 | 9.50 | 0.83% | 1,140.00 | 1,168.50 | 1,140.00 | 29,861 |
| Apr 08 2024 | 1,143.50 | -9.50 | -0.82% | 1,139.50 | 1,151.50 | 1,135.50 | 21,151 |
| Apr 05 2024 | 1,153.00 | -11.00 | -0.95% | 1,154.75 | 1,161.00 | 1,145.25 | 31,075 |
| Apr 04 2024 | 1,164.00 | 0.50 | 0.04% | 1,167.00 | 1,174.25 | 1,156.00 | 22,397 |
| Apr 03 2024 | 1,163.50 | 32.50 | 2.87% | 1,127.50 | 1,173.50 | 1,127.50 | 34,871 |
| Apr 02 2024 | 1,131.00 | 9.00 | 0.80% | 1,138.00 | 1,155.00 | 1,123.50 | 48,457 |
| Apr 01 2024 | 1,122.00 | 0.00 | 0.00% | 1,122.00 | 1,122.00 | 1,122.00 | 0.00 |
| Mar 29 2024 | 1,122.00 | 0.00 | 0.00% | 1,122.00 | 1,122.00 | 1,122.00 | 0.00 |
| Mar 28 2024 | 1,122.00 | 0.00 | 0.00% | 1,122.00 | 1,122.00 | 1,122.00 | 0.00 |
| Mar 27 2024 | 1,122.00 | -6.00 | -0.53% | 1,124.50 | 1,127.50 | 1,101.00 | 33,221 |
| Mar 26 2024 | 1,128.00 | 14.00 | 1.26% | 1,111.00 | 1,133.00 | 1,111.00 | 40,770 |
| Mar 25 2024 | 1,114.00 | -1.00 | -0.09% | 1,116.00 | 1,125.50 | 1,106.00 | 31,600 |
| Mar 22 2024 | 1,115.00 | 18.50 | 1.69% | 1,094.50 | 1,115.50 | 1,093.50 | 54,376 |
| Mar 21 2024 | 1,096.50 | 9.50 | 0.87% | 1,109.50 | 1,119.00 | 1,082.50 | 68,952 |
| Mar 20 2024 | 1,087.00 | 36.00 | 3.43% | 1,051.00 | 1,087.00 | 1,048.50 | 39,169 |
| Mar 19 2024 | 1,051.00 | 11.50 | 1.11% | 1,030.50 | 1,051.00 | 1,024.00 | 34,193 |
| Mar 18 2024 | 1,039.50 | -20.00 | -1.89% | 1,072.50 | 1,072.50 | 1,037.25 | 48,920 |
| Mar 15 2024 | 1,059.50 | -5.00 | -0.47% | 1,058.50 | 1,063.50 | 1,050.00 | 43,096 |
| Mar 14 2024 | 1,064.50 | -7.50 | -0.70% | 1,073.00 | 1,075.50 | 1,060.50 | 46,956 |
| Mar 13 2024 | 1,072.00 | -5.00 | -0.46% | 1,073.00 | 1,073.50 | 1,059.00 | 39,999 |
| Mar 12 2024 | 1,077.00 | 11.50 | 1.08% | 1,065.50 | 1,083.00 | 1,064.00 | 39,010 |
| Mar 11 2024 | 1,065.50 | 1.50 | 0.14% | 1,062.50 | 1,067.00 | 1,057.00 | 26,829 |
