Register to chat with like-minded investors on our interactive forums.
DT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 47.10 | 0.50 | 1.07% | 47.36 | 47.65 | 47.02 | 1,924,404 |
| Apr 25 2024 | 46.60 | -0.14 | -0.30% | 45.86 | 46.82 | 45.7632 | 2,515,261 |
| Apr 24 2024 | 46.74 | 0.49 | 1.06% | 46.21 | 46.82 | 45.78 | 2,054,978 |
| Apr 23 2024 | 46.25 | 0.71 | 1.56% | 45.73 | 46.83 | 45.61 | 6,462,917 |
| Apr 22 2024 | 45.54 | 0.14 | 0.31% | 45.73 | 45.84 | 45.12 | 1,588,519 |
| Apr 19 2024 | 45.40 | -0.86 | -1.86% | 45.89 | 46.14 | 45.17 | 3,134,410 |
| Apr 18 2024 | 46.26 | 1.83 | 4.12% | 46.14 | 46.7499 | 45.50 | 5,459,935 |
| Apr 17 2024 | 44.43 | -0.09 | -0.20% | 44.60 | 45.23 | 44.42 | 3,290,497 |
| Apr 16 2024 | 44.52 | -0.42 | -0.93% | 44.82 | 44.8395 | 43.97 | 2,206,691 |
| Apr 15 2024 | 44.94 | -0.91 | -1.98% | 46.01 | 46.24 | 44.87 | 3,039,146 |
| Apr 12 2024 | 45.85 | -1.68 | -3.53% | 47.00 | 47.15 | 45.83 | 1,830,461 |
| Apr 11 2024 | 47.53 | 0.08 | 0.17% | 47.88 | 48.06 | 47.40 | 2,242,055 |
| Apr 10 2024 | 47.45 | -0.28 | -0.59% | 47.00 | 47.69 | 46.98 | 3,095,534 |
| Apr 09 2024 | 47.73 | 0.64 | 1.36% | 47.39 | 47.73 | 46.97 | 3,904,363 |
| Apr 08 2024 | 47.09 | 1.11 | 2.41% | 46.21 | 47.43 | 45.96 | 4,497,184 |
| Apr 05 2024 | 45.98 | 0.01 | 0.02% | 45.74 | 46.52 | 45.60 | 2,923,347 |
| Apr 04 2024 | 45.97 | 0.96 | 2.13% | 45.50 | 47.12 | 45.495 | 4,484,426 |
| Apr 03 2024 | 45.01 | -0.44 | -0.97% | 45.22 | 45.77 | 44.87 | 2,766,078 |
| Apr 02 2024 | 45.45 | -0.29 | -0.63% | 45.11 | 45.50 | 44.92 | 2,369,329 |
| Apr 01 2024 | 45.74 | -0.70 | -1.51% | 45.78 | 46.29 | 45.31 | 2,566,375 |
| Mar 28 2024 | 46.44 | 0.50 | 1.09% | 46.08 | 46.86 | 46.03 | 3,321,589 |
| Mar 27 2024 | 45.94 | -0.07 | -0.15% | 46.48 | 46.65 | 45.825 | 2,716,914 |
| Mar 26 2024 | 46.01 | -0.15 | -0.32% | 46.38 | 46.64 | 45.72 | 3,103,895 |
| Mar 25 2024 | 46.16 | -0.17 | -0.37% | 46.05 | 46.48 | 45.90 | 2,259,765 |
| Mar 22 2024 | 46.33 | -0.11 | -0.24% | 46.38 | 46.69 | 45.95 | 2,369,986 |
| Mar 21 2024 | 46.44 | -0.24 | -0.51% | 47.30 | 47.40 | 46.265 | 2,954,363 |
| Mar 20 2024 | 46.68 | 0.19 | 0.41% | 46.66 | 46.87 | 45.83 | 2,286,254 |
| Mar 19 2024 | 46.49 | 0.97 | 2.13% | 45.27 | 46.895 | 45.1708 | 3,837,233 |
| Mar 18 2024 | 45.52 | -0.09 | -0.20% | 46.22 | 46.46 | 45.48 | 3,491,664 |
| Mar 15 2024 | 45.61 | -1.29 | -2.75% | 46.69 | 46.73 | 45.45 | 7,812,307 |
| Mar 14 2024 | 46.90 | 0.20 | 0.43% | 46.69 | 46.92 | 45.80 | 5,363,556 |
| Mar 13 2024 | 46.70 | -0.27 | -0.57% | 46.98 | 47.09 | 46.37 | 3,516,354 |
| Mar 12 2024 | 46.97 | 0.75 | 1.62% | 46.60 | 47.26 | 46.09 | 5,252,967 |
| Mar 11 2024 | 46.22 | -0.58 | -1.24% | 46.33 | 46.9155 | 46.08 | 4,087,697 |
| Mar 08 2024 | 46.80 | -0.05 | -0.11% | 47.00 | 47.22 | 46.45 | 4,259,530 |
| Mar 07 2024 | 46.85 | 0.53 | 1.14% | 46.81 | 47.38 | 46.40 | 10,950,303 |
| Mar 06 2024 | 46.32 | -0.87 | -1.84% | 47.99 | 48.02 | 46.30 | 5,158,763 |
| Mar 05 2024 | 47.19 | -1.71 | -3.50% | 48.26 | 48.50 | 46.93 | 4,185,269 |
| Mar 04 2024 | 48.90 | -0.15 | -0.31% | 49.32 | 49.40 | 48.70 | 3,543,746 |
| Mar 01 2024 | 49.05 | -0.50 | -1.01% | 49.38 | 49.49 | 48.86 | 3,984,708 |
| Feb 29 2024 | 49.55 | 0.14 | 0.28% | 49.49 | 49.80 | 49.07 | 4,975,305 |
| Feb 28 2024 | 49.41 | 0.44 | 0.90% | 48.87 | 49.73 | 48.72 | 3,948,315 |
| Feb 27 2024 | 48.97 | -0.56 | -1.13% | 49.785 | 50.0999 | 48.67 | 5,579,064 |
| Feb 26 2024 | 49.53 | -0.48 | -0.96% | 50.25 | 50.78 | 49.50 | 3,857,496 |
| Feb 23 2024 | 50.01 | 0.45 | 0.91% | 49.78 | 50.43 | 49.68 | 3,713,356 |
| Feb 22 2024 | 49.56 | 0.02 | 0.04% | 50.63 | 50.91 | 49.45 | 6,010,544 |
| Feb 21 2024 | 49.54 | -0.72 | -1.43% | 49.83 | 49.98 | 49.07 | 2,562,220 |
| Feb 20 2024 | 50.26 | -0.83 | -1.62% | 50.69 | 50.85 | 49.92 | 4,252,859 |
| Feb 16 2024 | 51.09 | -1.00 | -1.92% | 52.40 | 52.74 | 51.07 | 3,890,058 |
| Feb 15 2024 | 52.09 | -0.67 | -1.27% | 53.04 | 53.14 | 51.58 | 5,437,410 |
| Feb 14 2024 | 52.76 | 0.70 | 1.34% | 52.50 | 53.20 | 52.24 | 4,334,604 |
| Feb 13 2024 | 52.06 | -0.36 | -0.69% | 51.05 | 52.49 | 50.53 | 5,527,781 |
| Feb 12 2024 | 52.42 | -1.38 | -2.57% | 53.00 | 53.52 | 52.38 | 7,099,789 |
| Feb 09 2024 | 53.80 | -2.27 | -4.05% | 56.62 | 57.335 | 53.22 | 5,311,216 |
| Feb 08 2024 | 56.07 | -4.58 | -7.55% | 54.495 | 57.12 | 54.13 | 12,497,538 |
| Feb 07 2024 | 60.65 | 1.07 | 1.80% | 59.90 | 61.00 | 59.58 | 3,107,939 |
| Feb 06 2024 | 59.58 | -0.45 | -0.75% | 60.56 | 60.76 | 58.8603 | 2,060,069 |
| Feb 05 2024 | 60.03 | -0.67 | -1.10% | 61.23 | 61.41 | 58.91 | 2,651,423 |
| Feb 02 2024 | 60.70 | 2.40 | 4.12% | 59.04 | 61.325 | 58.98 | 3,988,741 |
| Feb 01 2024 | 58.30 | 1.30 | 2.28% | 57.36 | 58.53 | 57.36 | 1,938,129 |
| Jan 31 2024 | 57.00 | -2.35 | -3.96% | 58.47 | 58.61 | 56.96 | 2,242,331 |
| Jan 30 2024 | 59.35 | -0.48 | -0.80% | 59.90 | 59.96 | 59.23 | 2,131,595 |
| Jan 29 2024 | 59.83 | 1.57 | 2.69% | 58.53 | 59.84 | 58.53 | 2,824,308 |
