Register for real-time alerts, custom portfolio, and market movers
D1BL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6,386.97 | -20.30 | -0.32% | 6,400.32 | 6,400.32 | 6,359.86 | 0 |
| May 30 2024 | 6,407.27 | 20.44 | 0.32% | 6,374.25 | 6,423.67 | 6,374.25 | 0 |
| May 29 2024 | 6,386.83 | -78.42 | -1.21% | 6,455.32 | 6,461.80 | 6,386.67 | 0 |
| May 28 2024 | 6,465.25 | -52.23 | -0.80% | 6,527.53 | 6,534.45 | 6,461.41 | 0 |
| May 27 2024 | 6,517.48 | 25.31 | 0.39% | 6,490.05 | 6,521.71 | 6,488.32 | 0 |
| May 24 2024 | 6,492.17 | 16.90 | 0.26% | 6,442.63 | 6,492.22 | 6,422.83 | 0 |
| May 23 2024 | 6,475.27 | 18.77 | 0.29% | 6,464.70 | 6,509.74 | 6,464.70 | 0 |
| May 22 2024 | 6,456.50 | -12.00 | -0.19% | 6,455.14 | 6,467.89 | 6,430.49 | 0 |
| May 21 2024 | 6,468.50 | -42.96 | -0.66% | 6,500.34 | 6,500.34 | 6,457.81 | 0 |
| May 20 2024 | 6,511.46 | 12.65 | 0.19% | 6,497.12 | 6,534.55 | 6,497.12 | 0 |
| May 17 2024 | 6,498.81 | -41.75 | -0.64% | 6,525.78 | 6,526.96 | 6,483.70 | 0 |
| May 16 2024 | 6,540.56 | 10.51 | 0.16% | 6,526.74 | 6,567.86 | 6,524.62 | 0 |
| May 15 2024 | 6,530.05 | 63.17 | 0.98% | 6,477.86 | 6,541.38 | 6,477.11 | 0 |
| May 14 2024 | 6,466.88 | 57.14 | 0.89% | 6,416.99 | 6,471.86 | 6,409.79 | 0 |
| May 13 2024 | 6,409.74 | 6.90 | 0.11% | 6,414.60 | 6,414.82 | 6,382.97 | 0 |
| May 10 2024 | 6,402.84 | 35.04 | 0.55% | 6,391.69 | 6,417.06 | 6,390.77 | 0 |
| May 09 2024 | 6,367.80 | -11.89 | -0.19% | 6,375.93 | 6,383.73 | 6,355.15 | 0 |
| May 08 2024 | 6,379.69 | -35.93 | -0.56% | 6,415.44 | 6,431.07 | 6,361.36 | 0 |
| May 07 2024 | 6,415.62 | 99.54 | 1.58% | 6,339.92 | 6,416.22 | 6,336.59 | 0 |
| May 06 2024 | 6,316.08 | 38.07 | 0.61% | 6,290.27 | 6,324.10 | 6,277.49 | 0 |
| May 03 2024 | 6,278.01 | 77.27 | 1.25% | 6,200.74 | 6,333.40 | 6,200.74 | 0 |
| May 02 2024 | 6,200.74 | -40.87 | -0.65% | 6,243.90 | 6,250.99 | 6,187.33 | 0 |
| Apr 30 2024 | 6,241.61 | -57.51 | -0.91% | 6,306.33 | 6,306.33 | 6,237.89 | 0 |
| Apr 29 2024 | 6,299.12 | 19.92 | 0.32% | 6,299.93 | 6,301.91 | 6,264.27 | 0 |
| Apr 26 2024 | 6,279.20 | 66.62 | 1.07% | 6,239.36 | 6,303.98 | 6,234.64 | 0 |
| Apr 25 2024 | 6,212.58 | -80.44 | -1.28% | 6,282.07 | 6,285.18 | 6,196.39 | 0 |
| Apr 24 2024 | 6,293.02 | -31.45 | -0.50% | 6,327.60 | 6,343.26 | 6,292.41 | 0 |
| Apr 23 2024 | 6,324.47 | 99.96 | 1.61% | 6,259.53 | 6,333.07 | 6,255.74 | 0 |
| Apr 22 2024 | 6,224.51 | 53.15 | 0.86% | 6,196.06 | 6,245.05 | 6,195.50 | 0 |
| Apr 19 2024 | 6,171.36 | -38.70 | -0.62% | 6,189.69 | 6,189.69 | 6,139.46 | 0 |
| Apr 18 2024 | 6,210.06 | 2.19 | 0.04% | 6,201.84 | 6,221.22 | 6,169.41 | 0 |
| Apr 17 2024 | 6,207.87 | -32.73 | -0.52% | 6,223.92 | 6,261.72 | 6,207.87 | 0 |
| Apr 16 2024 | 6,240.60 | -53.82 | -0.86% | 6,286.96 | 6,286.96 | 6,213.97 | 0 |
| Apr 15 2024 | 6,294.42 | 4.47 | 0.07% | 6,285.63 | 6,359.72 | 6,278.46 | 0 |
| Apr 12 2024 | 6,289.95 | -41.10 | -0.65% | 6,374.03 | 6,396.33 | 6,278.90 | 0 |
| Apr 11 2024 | 6,331.05 | 0.10 | 0.00% | 6,328.29 | 6,365.01 | 6,304.56 | 0 |
| Apr 10 2024 | 6,330.95 | 1.30 | 0.02% | 6,357.02 | 6,387.24 | 6,289.98 | 0 |
| Apr 09 2024 | 6,329.65 | -32.00 | -0.50% | 6,350.71 | 6,368.18 | 6,317.25 | 0 |
| Apr 08 2024 | 6,361.65 | 77.04 | 1.23% | 6,283.23 | 6,374.90 | 6,282.94 | 0 |
| Apr 05 2024 | 6,284.61 | -83.14 | -1.31% | 6,333.21 | 6,333.49 | 6,271.78 | 0 |
| Apr 04 2024 | 6,367.75 | 30.49 | 0.48% | 6,341.00 | 6,369.85 | 6,328.17 | 0 |
| Apr 03 2024 | 6,337.26 | 52.86 | 0.84% | 6,289.70 | 6,340.70 | 6,255.18 | 0 |
| Apr 02 2024 | 6,284.40 | -89.42 | -1.40% | 6,359.57 | 6,414.50 | 6,284.40 | 0 |
| Mar 28 2024 | 6,373.82 | -24.66 | -0.39% | 6,416.04 | 6,416.04 | 6,373.82 | 0 |
| Mar 27 2024 | 6,398.48 | 87.07 | 1.38% | 6,319.96 | 6,406.74 | 6,319.96 | 0 |
| Mar 26 2024 | 6,311.41 | 64.03 | 1.02% | 6,256.80 | 6,316.74 | 6,249.55 | 0 |
| Mar 25 2024 | 6,247.38 | -16.79 | -0.27% | 6,262.56 | 6,267.26 | 6,228.21 | 0 |
| Mar 22 2024 | 6,264.17 | 40.48 | 0.65% | 6,213.87 | 6,274.54 | 6,211.85 | 0 |
| Mar 21 2024 | 6,223.69 | 40.62 | 0.66% | 6,204.68 | 6,247.47 | 6,177.17 | 0 |
| Mar 20 2024 | 6,183.07 | -29.89 | -0.48% | 6,205.11 | 6,205.11 | 6,154.71 | 0 |
| Mar 19 2024 | 6,212.96 | 31.69 | 0.51% | 6,168.90 | 6,218.74 | 6,159.54 | 0 |
| Mar 18 2024 | 6,181.27 | 24.76 | 0.40% | 6,179.65 | 6,196.98 | 6,166.84 | 0 |
| Mar 15 2024 | 6,156.51 | -13.23 | -0.21% | 6,175.10 | 6,216.79 | 6,155.94 | 0 |
| Mar 14 2024 | 6,169.74 | -18.87 | -0.30% | 6,192.19 | 6,210.35 | 6,154.14 | 0 |
| Mar 13 2024 | 6,188.61 | 13.59 | 0.22% | 6,180.27 | 6,221.00 | 6,164.19 | 0 |
| Mar 12 2024 | 6,175.02 | 139.69 | 2.31% | 6,052.21 | 6,177.58 | 6,042.23 | 0 |
| Mar 11 2024 | 6,035.33 | -25.27 | -0.42% | 6,036.97 | 6,062.32 | 6,006.12 | 0 |
| Mar 08 2024 | 6,060.60 | 3.04 | 0.05% | 6,062.10 | 6,090.82 | 6,034.71 | 0 |
| Mar 07 2024 | 6,057.56 | 40.66 | 0.68% | 5,998.50 | 6,077.60 | 5,986.24 | 0 |
| Mar 06 2024 | 6,016.90 | 42.96 | 0.72% | 5,969.36 | 6,027.94 | 5,967.25 | 0 |
| Mar 05 2024 | 5,973.94 | -7.49 | -0.13% | 5,959.29 | 5,999.09 | 5,948.68 | 0 |
