Register for real-time alerts, custom portfolio, and market movers
DAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3,293.33 | -9.58 | -0.29% | 3,302.87 | 3,303.05 | 3,285.75 | 0 |
| May 15 2024 | 3,302.91 | 26.13 | 0.80% | 3,276.78 | 3,308.99 | 3,276.73 | 0 |
| May 14 2024 | 3,276.78 | -7.99 | -0.24% | 3,284.81 | 3,295.02 | 3,274.10 | 0 |
| May 13 2024 | 3,284.77 | -2.57 | -0.08% | 3,287.33 | 3,300.24 | 3,281.41 | 0 |
| May 10 2024 | 3,287.33 | 20.95 | 0.64% | 3,266.40 | 3,295.89 | 3,266.38 | 0 |
| May 09 2024 | 3,266.38 | 28.82 | 0.89% | 3,237.49 | 3,267.47 | 3,236.17 | 0 |
| May 08 2024 | 3,237.56 | 21.33 | 0.66% | 3,216.30 | 3,238.00 | 3,200.75 | 0 |
| May 07 2024 | 3,216.23 | -3.93 | -0.12% | 3,219.95 | 3,228.60 | 3,211.67 | 0 |
| May 06 2024 | 3,220.16 | 29.65 | 0.93% | 3,190.51 | 3,223.67 | 3,190.51 | 0 |
| May 03 2024 | 3,190.51 | 14.76 | 0.46% | 3,175.62 | 3,197.09 | 3,175.52 | 0 |
| May 02 2024 | 3,175.75 | 28.59 | 0.91% | 3,147.20 | 3,195.30 | 3,145.73 | 0 |
| May 01 2024 | 3,147.16 | 25.90 | 0.83% | 3,121.26 | 3,178.08 | 3,114.39 | 0 |
| Apr 30 2024 | 3,121.26 | -41.96 | -1.33% | 3,163.26 | 3,163.28 | 3,120.45 | 0 |
| Apr 29 2024 | 3,163.21 | 13.75 | 0.44% | 3,149.49 | 3,170.58 | 3,149.40 | 0 |
| Apr 26 2024 | 3,149.47 | 1.12 | 0.04% | 3,148.36 | 3,156.46 | 3,135.65 | 0 |
| Apr 25 2024 | 3,148.35 | 3.35 | 0.11% | 3,145.02 | 3,154.39 | 3,107.25 | 0 |
| Apr 24 2024 | 3,145.00 | -12.34 | -0.39% | 3,157.34 | 3,157.34 | 3,133.44 | 0 |
| Apr 23 2024 | 3,157.33 | 36.67 | 1.18% | 3,120.56 | 3,162.36 | 3,120.07 | 0 |
| Apr 22 2024 | 3,120.66 | 24.69 | 0.80% | 3,096.00 | 3,126.08 | 3,089.98 | 0 |
| Apr 19 2024 | 3,095.98 | 27.83 | 0.91% | 3,068.12 | 3,099.34 | 3,068.10 | 0 |
| Apr 18 2024 | 3,068.15 | 14.75 | 0.48% | 3,053.49 | 3,074.52 | 3,051.10 | 0 |
| Apr 17 2024 | 3,053.40 | 15.91 | 0.52% | 3,037.45 | 3,066.78 | 3,037.06 | 0 |
| Apr 16 2024 | 3,037.49 | -39.67 | -1.29% | 3,077.12 | 3,077.21 | 3,030.36 | 0 |
| Apr 15 2024 | 3,077.16 | -30.13 | -0.97% | 3,107.38 | 3,133.20 | 3,067.88 | 0 |
| Apr 12 2024 | 3,107.29 | -55.87 | -1.77% | 3,163.18 | 3,163.61 | 3,102.36 | 0 |
| Apr 11 2024 | 3,163.17 | -1.67 | -0.05% | 3,164.87 | 3,178.82 | 3,137.93 | 0 |
| Apr 10 2024 | 3,164.84 | -63.83 | -1.98% | 3,228.74 | 3,228.75 | 3,154.07 | 0 |
| Apr 09 2024 | 3,228.67 | 15.79 | 0.49% | 3,212.81 | 3,229.08 | 3,206.62 | 0 |
| Apr 08 2024 | 3,212.89 | 10.98 | 0.34% | 3,202.03 | 3,217.15 | 3,201.44 | 0 |
| Apr 05 2024 | 3,201.90 | 0.66 | 0.02% | 3,201.18 | 3,208.06 | 3,175.87 | 0 |
| Apr 04 2024 | 3,201.24 | -10.72 | -0.33% | 3,211.87 | 3,241.56 | 3,195.45 | 0 |
| Apr 03 2024 | 3,211.96 | 0.25 | 0.01% | 3,211.68 | 3,222.21 | 3,202.37 | 0 |
| Apr 02 2024 | 3,211.71 | -22.02 | -0.68% | 3,233.72 | 3,234.49 | 3,201.70 | 0 |
| Apr 01 2024 | 3,233.74 | -17.60 | -0.54% | 3,251.34 | 3,255.64 | 3,223.87 | 0 |
| Mar 28 2024 | 3,251.34 | 18.24 | 0.56% | 3,233.10 | 3,254.06 | 3,233.04 | 0 |
| Mar 27 2024 | 3,233.10 | 20.79 | 0.65% | 3,212.31 | 3,233.10 | 3,208.77 | 0 |
| Mar 26 2024 | 3,212.31 | 0.11 | 0.00% | 3,212.21 | 3,226.48 | 3,212.14 | 0 |
| Mar 25 2024 | 3,212.21 | -0.58 | -0.02% | 3,212.78 | 3,224.88 | 3,210.70 | 0 |
| Mar 22 2024 | 3,212.78 | -17.50 | -0.54% | 3,230.28 | 3,234.67 | 3,209.15 | 0 |
| Mar 21 2024 | 3,230.28 | -2.68 | -0.08% | 3,232.96 | 3,247.12 | 3,229.74 | 0 |
| Mar 20 2024 | 3,232.96 | 37.75 | 1.18% | 3,195.21 | 3,237.80 | 3,185.39 | 0 |
| Mar 19 2024 | 3,195.21 | -10.89 | -0.34% | 3,206.10 | 3,207.49 | 3,187.66 | 0 |
| Mar 18 2024 | 3,206.10 | -7.79 | -0.24% | 3,213.88 | 3,214.99 | 3,198.55 | 0 |
| Mar 15 2024 | 3,213.88 | -9.74 | -0.30% | 3,223.62 | 3,226.42 | 3,203.84 | 0 |
| Mar 14 2024 | 3,223.62 | -38.61 | -1.18% | 3,262.23 | 3,263.84 | 3,207.37 | 0 |
| Mar 13 2024 | 3,262.23 | 6.03 | 0.19% | 3,256.20 | 3,270.28 | 3,255.81 | 0 |
| Mar 12 2024 | 3,256.20 | -6.01 | -0.18% | 3,262.21 | 3,266.73 | 3,246.48 | 0 |
| Mar 11 2024 | 3,262.21 | -9.41 | -0.29% | 3,271.61 | 3,271.61 | 3,242.03 | 0 |
| Mar 08 2024 | 3,271.61 | 1.56 | 0.05% | 3,270.08 | 3,289.27 | 3,262.69 | 0 |
| Mar 07 2024 | 3,270.05 | 40.51 | 1.25% | 3,229.42 | 3,271.71 | 3,229.20 | 0 |
| Mar 06 2024 | 3,229.54 | 29.63 | 0.93% | 3,199.85 | 3,238.81 | 3,199.84 | 0 |
| Mar 05 2024 | 3,199.91 | 3.60 | 0.11% | 3,196.25 | 3,221.30 | 3,192.49 | 0 |
| Mar 04 2024 | 3,196.31 | -8.68 | -0.27% | 3,205.03 | 3,205.61 | 3,184.16 | 0 |
| Mar 01 2024 | 3,204.98 | 20.13 | 0.63% | 3,184.99 | 3,209.40 | 3,171.08 | 0 |
| Feb 29 2024 | 3,184.85 | 22.39 | 0.71% | 3,162.46 | 3,190.40 | 3,162.46 | 0 |
| Feb 28 2024 | 3,162.46 | -27.76 | -0.87% | 3,190.08 | 3,190.10 | 3,158.66 | 0 |
| Feb 27 2024 | 3,190.21 | 6.92 | 0.22% | 3,183.34 | 3,197.76 | 3,182.28 | 0 |
| Feb 26 2024 | 3,183.29 | -31.31 | -0.97% | 3,214.55 | 3,214.55 | 3,177.68 | 0 |
| Feb 23 2024 | 3,214.60 | 13.72 | 0.43% | 3,200.95 | 3,217.21 | 3,198.87 | 0 |
| Feb 22 2024 | 3,200.88 | 9.53 | 0.30% | 3,191.34 | 3,209.78 | 3,190.95 | 0 |
| Feb 21 2024 | 3,191.35 | -3.80 | -0.12% | 3,195.21 | 3,195.78 | 3,179.64 | 0 |
| Feb 20 2024 | 3,195.15 | -1.97 | -0.06% | 3,197.12 | 3,208.19 | 3,189.17 | 0 |
