Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DB1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 183.35 | -1.60 | -0.87% | 184.25 | 185.55 | 183.35 | 1,420 |
| May 17 2024 | 184.95 | 4.00 | 2.21% | 181.55 | 184.95 | 180.90 | 4,572 |
| May 16 2024 | 180.95 | 0.45 | 0.25% | 179.80 | 182.20 | 179.70 | 4,609 |
| May 15 2024 | 180.50 | -0.90 | -0.50% | 177.55 | 181.20 | 177.05 | 6,542 |
| May 14 2024 | 181.40 | -1.85 | -1.01% | 182.90 | 183.25 | 179.20 | 10,253 |
| May 13 2024 | 183.25 | -4.20 | -2.24% | 188.15 | 188.15 | 180.00 | 11,011 |
| May 10 2024 | 187.45 | -1.10 | -0.58% | 188.20 | 188.65 | 186.80 | 2,083 |
| May 09 2024 | 188.55 | 1.20 | 0.64% | 186.50 | 188.55 | 186.20 | 1,206 |
| May 08 2024 | 187.35 | 0.75 | 0.40% | 187.40 | 187.50 | 186.35 | 1,538 |
| May 07 2024 | 186.60 | 2.60 | 1.41% | 184.75 | 187.35 | 184.00 | 3,210 |
| May 06 2024 | 184.00 | -0.60 | -0.33% | 184.00 | 185.05 | 183.80 | 2,280 |
| May 03 2024 | 184.60 | 2.00 | 1.10% | 182.75 | 185.55 | 182.75 | 4,711 |
| May 02 2024 | 182.60 | 1.85 | 1.02% | 181.60 | 182.95 | 181.00 | 6,052 |
| Apr 30 2024 | 180.75 | -1.65 | -0.90% | 182.45 | 182.60 | 180.70 | 9,723 |
| Apr 29 2024 | 182.40 | -0.65 | -0.36% | 182.75 | 183.80 | 181.75 | 1,995 |
| Apr 26 2024 | 183.05 | 1.50 | 0.83% | 182.30 | 184.05 | 181.60 | 5,828 |
| Apr 25 2024 | 181.55 | -0.05 | -0.03% | 181.00 | 182.90 | 180.05 | 8,125 |
| Apr 24 2024 | 181.60 | -9.35 | -4.90% | 190.50 | 191.65 | 180.25 | 23,554 |
| Apr 23 2024 | 190.95 | 3.05 | 1.62% | 188.50 | 191.70 | 187.50 | 7,021 |
| Apr 22 2024 | 187.90 | 1.30 | 0.70% | 187.35 | 188.70 | 186.75 | 3,690 |
| Apr 19 2024 | 186.60 | 0.55 | 0.30% | 185.80 | 186.90 | 185.05 | 2,611 |
| Apr 18 2024 | 186.05 | -0.70 | -0.37% | 187.60 | 187.60 | 186.05 | 1,741 |
| Apr 17 2024 | 186.75 | -0.10 | -0.05% | 185.85 | 188.70 | 185.85 | 2,968 |
| Apr 16 2024 | 186.85 | -3.00 | -1.58% | 188.70 | 188.80 | 185.40 | 3,867 |
| Apr 15 2024 | 189.85 | 0.95 | 0.50% | 189.55 | 192.50 | 189.55 | 7,592 |
| Apr 12 2024 | 188.90 | -0.40 | -0.21% | 189.25 | 190.60 | 188.80 | 4,110 |
| Apr 11 2024 | 189.30 | 1.90 | 1.01% | 187.55 | 189.30 | 187.30 | 2,659 |
| Apr 10 2024 | 187.40 | 1.65 | 0.89% | 186.75 | 188.55 | 186.25 | 3,066 |
| Apr 09 2024 | 185.75 | -1.70 | -0.91% | 188.00 | 188.00 | 185.75 | 3,123 |
| Apr 08 2024 | 187.45 | -0.05 | -0.03% | 187.00 | 188.10 | 186.70 | 5,754 |
| Apr 05 2024 | 187.50 | 2.95 | 1.60% | 184.65 | 187.50 | 184.05 | 4,829 |
| Apr 04 2024 | 184.55 | -0.90 | -0.49% | 186.10 | 186.15 | 184.55 | 8,500 |
| Apr 03 2024 | 185.45 | -0.90 | -0.48% | 186.25 | 187.35 | 185.40 | 4,741 |
| Apr 02 2024 | 186.35 | -3.60 | -1.90% | 189.90 | 189.95 | 186.00 | 5,382 |
| Mar 28 2024 | 189.95 | 1.80 | 0.96% | 188.80 | 189.95 | 187.90 | 3,542 |
| Mar 27 2024 | 188.15 | 0.30 | 0.16% | 188.25 | 189.45 | 188.00 | 3,227 |
| Mar 26 2024 | 187.85 | 2.15 | 1.16% | 185.65 | 190.15 | 185.65 | 11,027 |
| Mar 25 2024 | 185.70 | -0.35 | -0.19% | 185.20 | 186.45 | 184.75 | 4,451 |
| Mar 22 2024 | 186.05 | 0.65 | 0.35% | 186.10 | 186.10 | 184.80 | 5,443 |
| Mar 21 2024 | 185.40 | -0.55 | -0.30% | 186.00 | 186.65 | 184.70 | 6,567 |
| Mar 20 2024 | 185.95 | 0.60 | 0.32% | 185.75 | 186.05 | 184.70 | 3,063 |
| Mar 19 2024 | 185.35 | 0.00 | 0.00% | 184.50 | 186.25 | 183.70 | 6,283 |
| Mar 18 2024 | 185.35 | 0.35 | 0.19% | 185.15 | 186.00 | 184.40 | 3,346 |
| Mar 15 2024 | 185.00 | -1.20 | -0.64% | 186.10 | 187.95 | 184.80 | 6,358 |
| Mar 14 2024 | 186.20 | 1.15 | 0.62% | 185.10 | 187.00 | 183.35 | 6,703 |
| Mar 13 2024 | 185.05 | -5.30 | -2.78% | 191.05 | 191.15 | 185.00 | 7,116 |
| Mar 12 2024 | 190.35 | 0.95 | 0.50% | 189.80 | 191.05 | 189.30 | 2,277 |
| Mar 11 2024 | 189.40 | -0.30 | -0.16% | 189.00 | 190.05 | 188.50 | 3,392 |
| Mar 08 2024 | 189.70 | -2.45 | -1.28% | 192.95 | 193.25 | 188.85 | 6,952 |
| Mar 07 2024 | 192.15 | 0.90 | 0.47% | 190.85 | 192.95 | 189.80 | 2,256 |
| Mar 06 2024 | 191.25 | -0.85 | -0.44% | 192.15 | 193.30 | 190.05 | 4,953 |
| Mar 05 2024 | 192.10 | 0.05 | 0.03% | 192.00 | 194.00 | 191.20 | 5,699 |
| Mar 04 2024 | 192.05 | -0.85 | -0.44% | 192.40 | 193.40 | 192.00 | 4,480 |
| Mar 01 2024 | 192.90 | -0.60 | -0.31% | 193.95 | 194.70 | 191.60 | 4,070 |
| Feb 29 2024 | 193.50 | 1.30 | 0.68% | 192.25 | 194.25 | 192.25 | 3,835 |
| Feb 28 2024 | 192.20 | -0.55 | -0.29% | 192.30 | 194.30 | 192.10 | 3,010 |
| Feb 27 2024 | 192.75 | -0.60 | -0.31% | 192.95 | 193.50 | 190.55 | 3,744 |
| Feb 26 2024 | 193.35 | 1.90 | 0.99% | 191.45 | 193.35 | 190.80 | 3,827 |
| Feb 23 2024 | 191.45 | 3.60 | 1.92% | 187.95 | 191.70 | 187.45 | 6,804 |
| Feb 22 2024 | 187.85 | 0.75 | 0.40% | 187.40 | 188.20 | 186.45 | 5,129 |
| Feb 21 2024 | 187.10 | -1.40 | -0.74% | 188.65 | 189.30 | 185.95 | 5,250 |
