Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 76.43 | -0.54 | -0.70% | 76.73 | 76.86 | 76.141 | 110,507 |
| Dec 26 2024 | 76.97 | -0.18 | -0.23% | 76.70 | 77.08 | 76.70 | 82,746 |
| Dec 24 2024 | 77.145 | 0.88 | 1.16% | 76.60 | 77.145 | 76.515 | 17,332 |
| Dec 23 2024 | 76.26 | -0.03 | -0.04% | 76.13 | 76.55 | 75.875 | 97,398 |
| Dec 20 2024 | 76.29 | 0.85 | 1.13% | 75.25 | 76.7455 | 75.25 | 17,930 |
| Dec 19 2024 | 75.44 | -0.27 | -0.36% | 76.08 | 76.32 | 75.44 | 23,989 |
| Dec 18 2024 | 75.71 | -1.92 | -2.47% | 77.63 | 77.82 | 75.71 | 18,075 |
| Dec 17 2024 | 77.63 | -0.26 | -0.33% | 77.54 | 77.8193 | 77.4581 | 31,329 |
| Dec 16 2024 | 77.89 | -0.38 | -0.49% | 78.38 | 78.415 | 77.85 | 17,923 |
| Dec 13 2024 | 78.27 | -0.29 | -0.37% | 78.65 | 78.65 | 78.27 | 16,291 |
| Dec 12 2024 | 78.56 | -0.37 | -0.47% | 78.88 | 78.9772 | 78.56 | 377,247 |
| Dec 11 2024 | 78.93 | 0.08 | 0.10% | 79.09 | 79.10 | 78.865 | 18,017 |
| Dec 10 2024 | 78.85 | -0.23 | -0.29% | 79.16 | 79.16 | 78.71 | 35,041 |
| Dec 09 2024 | 79.08 | -0.63 | -0.79% | 79.72 | 79.72 | 79.0771 | 14,176 |
| Dec 06 2024 | 79.71 | -0.12 | -0.15% | 79.92 | 79.92 | 79.5936 | 13,396 |
| Dec 05 2024 | 79.83 | -0.04 | -0.05% | 79.87 | 80.0107 | 79.78 | 20,878 |
| Dec 04 2024 | 79.87 | -0.09 | -0.11% | 80.00 | 80.0699 | 79.544 | 18,020 |
| Dec 03 2024 | 79.96 | -0.24 | -0.30% | 80.30 | 80.30 | 79.92 | 12,376 |
| Dec 02 2024 | 80.2044 | -0.33 | -0.40% | 80.44 | 80.44 | 79.982 | 14,588 |
| Nov 29 2024 | 80.53 | 0.36 | 0.45% | 80.35 | 80.66 | 80.35 | 9,365 |
| Nov 27 2024 | 80.1714 | -0.06 | -0.07% | 80.41 | 80.5687 | 80.1053 | 16,799 |
| Nov 26 2024 | 80.23 | 0.08 | 0.10% | 80.17 | 80.37 | 79.91 | 88,970 |
| Nov 25 2024 | 80.15 | 0.26 | 0.33% | 80.15 | 80.47 | 80.00 | 27,459 |
| Nov 22 2024 | 79.89 | 0.56 | 0.71% | 79.41 | 79.89 | 79.41 | 15,306 |
| Nov 21 2024 | 79.33 | 0.93 | 1.18% | 78.73 | 79.43 | 78.53 | 20,023 |
| Nov 20 2024 | 78.4015 | 0.08 | 0.10% | 78.38 | 78.4282 | 78.0081 | 29,404 |
| Nov 19 2024 | 78.3195 | -0.17 | -0.22% | 78.04 | 78.46 | 77.8001 | 17,867 |
| Nov 18 2024 | 78.49 | 0.28 | 0.36% | 78.16 | 78.5719 | 78.16 | 20,259 |
| Nov 15 2024 | 78.2053 | -0.44 | -0.57% | 78.45 | 78.51 | 77.9722 | 44,085 |
| Nov 14 2024 | 78.65 | -0.44 | -0.56% | 79.15 | 79.15 | 78.62 | 18,084 |
| Nov 13 2024 | 79.09 | 0.09 | 0.11% | 79.16 | 79.246 | 78.9501 | 18,251 |
| Nov 12 2024 | 79.0015 | -0.44 | -0.55% | 79.55 | 79.55 | 78.8938 | 19,403 |
| Nov 11 2024 | 79.4395 | 0.08 | 0.10% | 79.50 | 79.6915 | 79.4395 | 19,505 |
| Nov 08 2024 | 79.36 | 0.37 | 0.47% | 79.06 | 79.575 | 79.06 | 17,942 |
| Nov 07 2024 | 78.99 | 0.07 | 0.09% | 79.13 | 79.13 | 78.84 | 19,033 |
| Nov 06 2024 | 78.9163 | 1.93 | 2.50% | 78.77 | 79.06 | 78.59 | 18,438 |
| Nov 05 2024 | 76.99 | 0.92 | 1.21% | 76.23 | 77.00 | 76.2292 | 27,564 |
| Nov 04 2024 | 76.07 | -0.16 | -0.21% | 76.29 | 76.42 | 75.99 | 45,828 |
| Nov 01 2024 | 76.2305 | -0.12 | -0.16% | 76.63 | 76.75 | 76.2305 | 8,281 |
| Oct 31 2024 | 76.35 | -0.66 | -0.86% | 76.86 | 76.86 | 76.32 | 25,273 |
| Oct 30 2024 | 77.0096 | 0.03 | 0.04% | 76.98 | 77.37 | 76.98 | 10,390 |
| Oct 29 2024 | 76.98 | -0.30 | -0.38% | 77.08 | 77.26 | 76.98 | 46,746 |
| Oct 28 2024 | 77.2772 | 0.25 | 0.32% | 77.16 | 77.39 | 77.16 | 21,023 |
| Oct 25 2024 | 77.03 | -0.48 | -0.62% | 77.80 | 77.80 | 76.93 | 18,764 |
| Oct 24 2024 | 77.51 | 0.00 | -0.01% | 77.61 | 77.61 | 77.23 | 11,266 |
| Oct 23 2024 | 77.514 | -0.38 | -0.49% | 77.62 | 77.7504 | 77.1378 | 12,375 |
| Oct 22 2024 | 77.8964 | 0.11 | 0.14% | 77.52 | 77.91 | 77.4301 | 16,771 |
| Oct 21 2024 | 77.79 | -0.62 | -0.79% | 78.30 | 78.325 | 77.6902 | 14,337 |
| Oct 18 2024 | 78.4075 | 0.04 | 0.05% | 78.30 | 78.48 | 78.1799 | 11,903 |
| Oct 17 2024 | 78.37 | 0.04 | 0.05% | 78.57 | 78.57 | 78.265 | 21,901 |
| Oct 16 2024 | 78.33 | 0.63 | 0.81% | 77.95 | 78.37 | 77.94 | 18,161 |
| Oct 15 2024 | 77.7001 | -0.42 | -0.54% | 78.08 | 78.29 | 77.7001 | 17,658 |
| Oct 14 2024 | 78.1229 | 0.59 | 0.77% | 77.58 | 78.1229 | 77.58 | 8,684 |
| Oct 11 2024 | 77.5284 | 0.70 | 0.91% | 76.99 | 77.53 | 76.99 | 19,578 |
| Oct 10 2024 | 76.83 | -0.17 | -0.22% | 76.93 | 76.93 | 76.5864 | 12,151 |
| Oct 09 2024 | 76.997 | 0.58 | 0.76% | 76.33 | 76.997 | 76.241 | 26,485 |
| Oct 08 2024 | 76.4198 | 0.23 | 0.30% | 76.31 | 76.45 | 76.095 | 14,443 |
| Oct 07 2024 | 76.19 | -0.46 | -0.60% | 76.55 | 76.60 | 76.03 | 21,274 |
| Oct 04 2024 | 76.6483 | 0.55 | 0.72% | 76.62 | 76.6483 | 76.20 | 13,780 |
| Oct 03 2024 | 76.10 | -0.18 | -0.23% | 76.13 | 76.2231 | 75.8178 | 10,486 |
| Oct 02 2024 | 76.2787 | 0.04 | 0.05% | 76.28 | 76.3582 | 76.1801 | 17,453 |
| Oct 01 2024 | 76.24 | -0.44 | -0.57% | 76.52 | 76.52 | 76.06 | 32,338 |
| Sep 30 2024 | 76.6785 | 0.44 | 0.57% | 76.21 | 76.6785 | 76.11 | 11,434 |
