Register for streaming realtime charts, analysis tools, and prices.
DFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 116.40 | 1.40 | 1.22% | 115.00 | 116.40 | 115.00 | 38,770 |
| May 16 2024 | 115.00 | 1.00 | 0.88% | 115.00 | 117.80 | 115.00 | 150,472 |
| May 15 2024 | 114.00 | 0.40 | 0.35% | 114.80 | 114.80 | 111.20 | 51,782 |
| May 14 2024 | 113.60 | 2.40 | 2.16% | 111.00 | 113.60 | 111.00 | 790,628 |
| May 13 2024 | 111.20 | -5.60 | -4.79% | 117.00 | 118.40 | 111.20 | 419,443 |
| May 10 2024 | 116.80 | -1.60 | -1.35% | 118.00 | 118.20 | 116.80 | 117,301 |
| May 09 2024 | 118.40 | 0.40 | 0.34% | 118.00 | 120.00 | 118.00 | 81,789 |
| May 08 2024 | 118.00 | 1.00 | 0.85% | 122.00 | 123.00 | 117.00 | 91,342 |
| May 07 2024 | 117.00 | -3.00 | -2.50% | 119.00 | 119.00 | 116.00 | 155,786 |
| May 03 2024 | 120.00 | 3.60 | 3.09% | 120.00 | 120.00 | 120.00 | 29,083 |
| May 02 2024 | 116.40 | 0.40 | 0.34% | 116.00 | 118.20 | 116.00 | 21,959 |
| May 01 2024 | 116.00 | -0.20 | -0.17% | 115.20 | 117.20 | 115.00 | 273,602 |
| Apr 30 2024 | 116.20 | 0.20 | 0.17% | 114.00 | 118.00 | 114.00 | 1,237,680 |
| Apr 29 2024 | 116.00 | 2.00 | 1.75% | 114.00 | 116.00 | 114.00 | 110,888 |
| Apr 26 2024 | 114.00 | 1.00 | 0.88% | 114.00 | 115.60 | 114.00 | 244,172 |
| Apr 25 2024 | 113.00 | -0.40 | -0.35% | 112.00 | 113.00 | 112.00 | 15,024 |
| Apr 24 2024 | 113.40 | 1.40 | 1.25% | 112.00 | 114.20 | 112.00 | 26,202 |
| Apr 23 2024 | 112.00 | -2.60 | -2.27% | 112.00 | 114.80 | 112.00 | 163,803 |
| Apr 22 2024 | 114.60 | 2.60 | 2.32% | 112.20 | 114.60 | 110.00 | 250,685 |
| Apr 19 2024 | 112.00 | -1.20 | -1.06% | 110.00 | 114.80 | 110.00 | 110,512 |
| Apr 18 2024 | 113.20 | 1.40 | 1.25% | 110.00 | 113.20 | 110.00 | 30,907 |
| Apr 17 2024 | 111.80 | -1.20 | -1.06% | 111.20 | 111.80 | 111.00 | 190,460 |
| Apr 16 2024 | 113.00 | 2.00 | 1.80% | 112.00 | 113.00 | 112.00 | 47,375 |
| Apr 15 2024 | 111.00 | -1.40 | -1.25% | 113.00 | 113.00 | 111.00 | 189,259 |
| Apr 12 2024 | 112.40 | 1.40 | 1.26% | 111.80 | 113.80 | 110.00 | 3,009,555 |
| Apr 11 2024 | 111.00 | 0.20 | 0.18% | 112.00 | 112.00 | 110.00 | 36,724 |
| Apr 10 2024 | 110.80 | 2.40 | 2.21% | 110.80 | 111.80 | 109.40 | 686,291 |
| Apr 09 2024 | 108.40 | -0.20 | -0.18% | 111.20 | 111.20 | 107.00 | 159,252 |
| Apr 08 2024 | 108.60 | -0.40 | -0.37% | 114.00 | 114.00 | 108.00 | 295,636 |
| Apr 05 2024 | 109.00 | 0.00 | 0.00% | 110.00 | 110.00 | 108.00 | 104,021 |
| Apr 04 2024 | 109.00 | 1.00 | 0.93% | 109.00 | 109.80 | 108.00 | 320,485 |
| Apr 03 2024 | 108.00 | -2.40 | -2.17% | 109.40 | 110.80 | 108.00 | 468,003 |
| Apr 02 2024 | 110.40 | -0.20 | -0.18% | 115.00 | 115.00 | 110.20 | 153,962 |
| Mar 28 2024 | 110.60 | -2.20 | -1.95% | 113.00 | 113.00 | 110.60 | 20,995 |
| Mar 27 2024 | 112.80 | 0.80 | 0.71% | 114.00 | 114.00 | 112.40 | 74,594 |
| Mar 26 2024 | 112.00 | 2.00 | 1.82% | 114.00 | 114.00 | 109.40 | 498,960 |
| Mar 25 2024 | 110.00 | 0.00 | 0.00% | 114.00 | 114.00 | 110.00 | 191,595 |
| Mar 22 2024 | 110.00 | 1.00 | 0.92% | 114.00 | 114.00 | 110.00 | 97,633 |
| Mar 21 2024 | 109.00 | -0.40 | -0.37% | 112.00 | 112.00 | 109.00 | 201,890 |
| Mar 20 2024 | 109.40 | 3.40 | 3.21% | 105.40 | 110.00 | 105.00 | 415,718 |
| Mar 19 2024 | 106.00 | -6.80 | -6.03% | 100.00 | 106.60 | 100.00 | 1,045,232 |
| Mar 18 2024 | 112.80 | 2.20 | 1.99% | 115.00 | 115.00 | 111.60 | 141,592 |
| Mar 15 2024 | 110.60 | -4.40 | -3.83% | 115.00 | 115.00 | 108.00 | 1,819,850 |
| Mar 14 2024 | 115.00 | 5.40 | 4.93% | 111.60 | 115.00 | 110.60 | 107,326 |
| Mar 13 2024 | 109.60 | -5.40 | -4.70% | 116.00 | 116.40 | 105.00 | 323,083 |
| Mar 12 2024 | 115.00 | -4.00 | -3.36% | 118.40 | 118.40 | 113.20 | 166,868 |
| Mar 11 2024 | 119.00 | 0.40 | 0.34% | 121.80 | 121.80 | 118.20 | 192,085 |
| Mar 08 2024 | 118.60 | -0.20 | -0.17% | 122.00 | 122.00 | 118.60 | 566,665 |
| Mar 07 2024 | 118.80 | -3.80 | -3.10% | 122.00 | 122.00 | 118.80 | 68,635 |
| Mar 06 2024 | 122.60 | -1.40 | -1.13% | 124.20 | 124.20 | 120.00 | 74,908 |
| Mar 05 2024 | 124.00 | 1.80 | 1.47% | 124.20 | 125.00 | 122.40 | 94,557 |
| Mar 04 2024 | 122.20 | -1.20 | -0.97% | 125.00 | 125.00 | 122.00 | 315,345 |
| Mar 01 2024 | 123.40 | 1.40 | 1.15% | 122.80 | 123.40 | 122.00 | 49,716 |
| Feb 29 2024 | 122.00 | -0.40 | -0.33% | 122.40 | 125.80 | 122.00 | 79,607 |
| Feb 28 2024 | 122.40 | -3.00 | -2.39% | 126.20 | 127.00 | 122.40 | 1,657,563 |
| Feb 27 2024 | 125.40 | -0.40 | -0.32% | 125.60 | 127.20 | 125.40 | 269,080 |
| Feb 26 2024 | 125.80 | 1.40 | 1.13% | 125.00 | 128.00 | 124.60 | 237,243 |
| Feb 23 2024 | 124.40 | 2.60 | 2.13% | 122.20 | 125.00 | 122.20 | 308,413 |
| Feb 22 2024 | 121.80 | 2.60 | 2.18% | 120.00 | 122.60 | 120.00 | 135,151 |
| Feb 21 2024 | 119.20 | 2.60 | 2.23% | 116.40 | 119.80 | 116.20 | 106,954 |
| Feb 20 2024 | 116.60 | 3.00 | 2.64% | 114.20 | 116.60 | 114.00 | 161,294 |
| Feb 19 2024 | 113.60 | 1.20 | 1.07% | 113.00 | 113.60 | 113.00 | 171,359 |
