Register for streaming realtime charts, analysis tools, and prices.
DEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,060.50 | -27.00 | -1.29% | 2,084.50 | 2,084.50 | 2,057.25 | 366 |
| May 30 2024 | 2,087.50 | -14.50 | -0.69% | 2,087.50 | 2,087.50 | 2,087.50 | 92 |
| May 29 2024 | 2,102.00 | -28.25 | -1.33% | 2,102.00 | 2,102.00 | 2,102.00 | 142 |
| May 28 2024 | 2,130.25 | 23.00 | 1.09% | 2,146.50 | 2,172.50 | 2,083.00 | 3,390 |
| May 24 2024 | 2,107.25 | -4.75 | -0.22% | 2,118.00 | 2,140.75 | 2,082.00 | 220 |
| May 23 2024 | 2,112.00 | -18.00 | -0.85% | 2,112.00 | 2,112.00 | 2,112.00 | 104 |
| May 22 2024 | 2,130.00 | 3.25 | 0.15% | 2,124.00 | 2,151.50 | 2,101.50 | 3,226 |
| May 21 2024 | 2,126.75 | -10.00 | -0.47% | 2,155.00 | 2,170.50 | 2,084.25 | 218 |
| May 20 2024 | 2,136.75 | 4.25 | 0.20% | 2,140.50 | 2,160.75 | 2,106.25 | 209 |
| May 17 2024 | 2,132.50 | 4.25 | 0.20% | 2,138.00 | 2,140.00 | 2,086.50 | 510 |
| May 16 2024 | 2,128.25 | 12.75 | 0.60% | 2,138.00 | 2,141.25 | 2,089.00 | 141 |
| May 15 2024 | 2,115.50 | -11.50 | -0.54% | 2,127.50 | 2,127.50 | 2,076.75 | 3,508 |
| May 14 2024 | 2,127.00 | 0.00 | 0.00% | 2,133.50 | 2,139.25 | 2,117.25 | 2,862 |
| May 13 2024 | 2,127.00 | -1.00 | -0.05% | 2,138.00 | 2,138.00 | 2,120.00 | 190 |
| May 10 2024 | 2,128.00 | 26.25 | 1.25% | 2,135.00 | 2,138.25 | 2,117.75 | 1,370 |
| May 09 2024 | 2,101.75 | -3.00 | -0.14% | 2,115.00 | 2,119.25 | 2,094.75 | 702 |
| May 08 2024 | 2,104.75 | 11.25 | 0.54% | 2,100.00 | 2,130.00 | 2,095.00 | 852 |
| May 07 2024 | 2,093.50 | 11.25 | 0.54% | 2,109.00 | 2,109.00 | 2,061.25 | 388 |
| May 03 2024 | 2,082.25 | 19.50 | 0.95% | 2,082.25 | 2,082.25 | 2,082.25 | 646 |
| May 02 2024 | 2,062.75 | 26.50 | 1.30% | 2,040.50 | 2,064.00 | 2,040.50 | 447 |
| May 01 2024 | 2,036.25 | -2.75 | -0.13% | 2,048.50 | 2,048.50 | 2,029.75 | 470 |
| Apr 30 2024 | 2,039.00 | -10.25 | -0.50% | 2,045.00 | 2,049.25 | 2,036.00 | 2,506 |
| Apr 29 2024 | 2,049.25 | 15.25 | 0.75% | 2,084.50 | 2,084.50 | 2,042.25 | 560 |
| Apr 26 2024 | 2,034.00 | 28.00 | 1.40% | 2,034.00 | 2,034.00 | 2,034.00 | 88 |
| Apr 25 2024 | 2,006.00 | -7.50 | -0.37% | 2,014.50 | 2,019.50 | 1,992.00 | 179 |
| Apr 24 2024 | 2,013.50 | 1.25 | 0.06% | 2,034.50 | 2,034.50 | 2,009.50 | 209 |
| Apr 23 2024 | 2,012.25 | -5.75 | -0.28% | 2,021.00 | 2,029.00 | 2,006.50 | 248 |
| Apr 22 2024 | 2,018.00 | 13.25 | 0.66% | 2,023.00 | 2,025.50 | 2,006.50 | 233 |
| Apr 19 2024 | 2,004.75 | 2.00 | 0.10% | 1,988.50 | 2,006.50 | 1,977.25 | 160 |
| Apr 18 2024 | 2,002.75 | 5.00 | 0.25% | 1,995.00 | 2,007.25 | 1,995.00 | 883 |
| Apr 17 2024 | 1,997.75 | 10.00 | 0.50% | 1,997.75 | 1,997.75 | 1,997.75 | 50 |
| Apr 16 2024 | 1,987.75 | -51.00 | -2.50% | 2,000.50 | 2,001.75 | 1,976.00 | 3,281 |
| Apr 15 2024 | 2,038.75 | -9.50 | -0.46% | 2,049.50 | 2,049.50 | 2,035.25 | 303 |
| Apr 12 2024 | 2,048.25 | -18.75 | -0.91% | 2,086.00 | 2,086.00 | 2,048.25 | 251 |
| Apr 11 2024 | 2,067.00 | -0.25 | -0.01% | 2,074.50 | 2,074.50 | 2,061.00 | 145 |
| Apr 10 2024 | 2,067.25 | 3.50 | 0.17% | 2,081.50 | 2,085.75 | 2,051.50 | 2,848 |
| Apr 09 2024 | 2,063.75 | 6.50 | 0.32% | 2,065.00 | 2,072.25 | 2,052.25 | 673 |
| Apr 08 2024 | 2,057.25 | 21.50 | 1.06% | 2,049.00 | 2,061.25 | 2,041.75 | 1,534 |
| Apr 05 2024 | 2,035.75 | -21.00 | -1.02% | 2,044.50 | 2,044.50 | 2,024.00 | 395 |
| Apr 04 2024 | 2,056.75 | 13.50 | 0.66% | 2,060.00 | 2,060.25 | 2,046.75 | 180 |
| Apr 03 2024 | 2,043.25 | -2.50 | -0.12% | 2,056.50 | 2,056.50 | 2,032.50 | 2,303 |
| Apr 02 2024 | 2,045.75 | 17.25 | 0.85% | 2,058.50 | 2,062.00 | 2,039.75 | 901 |
| Mar 28 2024 | 2,028.50 | 12.50 | 0.62% | 2,036.00 | 2,036.25 | 2,028.25 | 174 |
| Mar 27 2024 | 2,016.00 | 2.25 | 0.11% | 2,026.00 | 2,026.50 | 2,015.50 | 387 |
| Mar 26 2024 | 2,013.75 | -7.00 | -0.35% | 2,022.50 | 2,022.50 | 2,009.75 | 366 |
| Mar 25 2024 | 2,020.75 | -2.50 | -0.12% | 2,074.00 | 2,074.00 | 2,006.00 | 206 |
| Mar 22 2024 | 2,023.25 | -9.00 | -0.44% | 2,081.00 | 2,081.00 | 2,014.75 | 241 |
| Mar 21 2024 | 2,032.25 | 30.00 | 1.50% | 2,039.50 | 2,039.50 | 2,030.50 | 734 |
| Mar 20 2024 | 2,002.25 | 0.00 | 0.00% | 2,002.25 | 2,002.25 | 2,002.25 | 66 |
| Mar 19 2024 | 2,002.25 | -5.00 | -0.25% | 2,002.25 | 2,002.25 | 2,002.25 | 23 |
| Mar 18 2024 | 2,007.25 | 8.50 | 0.43% | 2,030.00 | 2,030.00 | 2,005.00 | 57 |
| Mar 15 2024 | 1,998.75 | -2.00 | -0.10% | 1,998.75 | 1,998.75 | 1,998.75 | 65 |
| Mar 14 2024 | 2,000.75 | -7.50 | -0.37% | 2,000.75 | 2,000.75 | 2,000.75 | 15 |
| Mar 13 2024 | 2,008.25 | -5.25 | -0.26% | 2,016.50 | 2,016.50 | 2,004.75 | 668 |
| Mar 12 2024 | 2,013.50 | 17.75 | 0.89% | 1,948.00 | 2,031.00 | 1,948.00 | 105 |
| Mar 11 2024 | 1,995.75 | 3.50 | 0.18% | 2,001.00 | 2,002.00 | 1,986.75 | 253 |
| Mar 08 2024 | 1,992.25 | -32.00 | -1.58% | 1,992.25 | 1,992.25 | 1,992.25 | 437 |
| Mar 07 2024 | 2,024.25 | 11.25 | 0.56% | 2,024.50 | 2,041.75 | 2,011.00 | 458 |
| Mar 06 2024 | 2,013.00 | 30.25 | 1.53% | 2,022.00 | 2,022.75 | 2,012.75 | 54 |
| Mar 05 2024 | 1,982.75 | -12.00 | -0.60% | 1,982.75 | 1,982.75 | 1,982.75 | 20 |
| Mar 04 2024 | 1,994.75 | 0.00 | 0.00% | 1,994.75 | 1,994.75 | 1,994.75 | 188 |
