Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D1AT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 1,005.44 | 32.16 | 3.30% | 974.07 | 1,005.95 | 974.07 | 0 |
| Nov 21 2024 | 973.28 | -1.32 | -0.14% | 971.42 | 974.22 | 965.39 | 0 |
| Nov 20 2024 | 974.60 | 5.38 | 0.56% | 969.40 | 977.56 | 969.40 | 0 |
| Nov 19 2024 | 969.22 | 7.16 | 0.74% | 963.40 | 970.98 | 959.67 | 0 |
| Nov 18 2024 | 962.06 | 2.70 | 0.28% | 962.06 | 963.45 | 956.95 | 0 |
| Nov 15 2024 | 959.36 | -7.35 | -0.76% | 966.21 | 966.75 | 959.01 | 0 |
| Nov 14 2024 | 966.71 | 2.02 | 0.21% | 966.89 | 972.24 | 964.36 | 0 |
| Nov 13 2024 | 964.69 | -8.48 | -0.87% | 967.75 | 967.75 | 958.46 | 0 |
| Nov 12 2024 | 973.17 | -7.33 | -0.75% | 981.19 | 981.19 | 970.36 | 0 |
| Nov 11 2024 | 980.50 | 7.89 | 0.81% | 974.00 | 980.76 | 971.04 | 0 |
| Nov 08 2024 | 972.61 | 8.42 | 0.87% | 967.30 | 973.86 | 962.79 | 0 |
| Nov 07 2024 | 964.19 | -12.21 | -1.25% | 974.97 | 975.33 | 961.11 | 0 |
| Nov 06 2024 | 976.40 | 23.36 | 2.45% | 970.58 | 981.03 | 968.74 | 0 |
| Nov 05 2024 | 953.04 | 9.76 | 1.03% | 941.90 | 953.22 | 941.90 | 0 |
| Nov 04 2024 | 943.28 | -12.04 | -1.26% | 948.41 | 948.41 | 940.71 | 0 |
| Nov 01 2024 | 955.32 | 5.06 | 0.53% | 948.96 | 956.25 | 946.32 | 0 |
| Oct 31 2024 | 950.26 | -2.78 | -0.29% | 950.61 | 960.79 | 948.78 | 0 |
| Oct 30 2024 | 953.04 | -12.72 | -1.32% | 966.62 | 966.62 | 951.39 | 0 |
| Oct 29 2024 | 965.76 | 3.10 | 0.32% | 965.73 | 968.47 | 962.42 | 0 |
| Oct 28 2024 | 962.66 | 12.63 | 1.33% | 949.67 | 963.19 | 948.02 | 0 |
| Oct 25 2024 | 950.03 | -10.07 | -1.05% | 955.11 | 955.11 | 947.46 | 0 |
| Oct 24 2024 | 960.10 | -1.10 | -0.11% | 960.08 | 963.28 | 959.20 | 0 |
| Oct 23 2024 | 961.20 | 0.39 | 0.04% | 962.67 | 964.14 | 957.90 | 0 |
| Oct 22 2024 | 960.81 | -8.02 | -0.83% | 966.00 | 966.00 | 959.78 | 0 |
| Oct 21 2024 | 968.83 | 4.79 | 0.50% | 964.86 | 970.41 | 961.37 | 0 |
| Oct 18 2024 | 964.04 | 8.29 | 0.87% | 957.39 | 965.53 | 957.39 | 0 |
| Oct 17 2024 | 955.75 | -9.15 | -0.95% | 964.65 | 970.35 | 953.65 | 0 |
| Oct 16 2024 | 964.90 | 2.44 | 0.25% | 959.57 | 966.12 | 957.14 | 0 |
| Oct 15 2024 | 962.46 | -5.40 | -0.56% | 964.82 | 965.65 | 959.04 | 0 |
| Oct 14 2024 | 967.86 | 15.89 | 1.67% | 953.57 | 967.96 | 953.45 | 0 |
| Oct 11 2024 | 951.97 | -4.19 | -0.44% | 953.64 | 955.07 | 951.46 | 0 |
| Oct 10 2024 | 956.16 | -3.64 | -0.38% | 960.23 | 962.57 | 953.74 | 0 |
| Oct 09 2024 | 959.80 | 0.74 | 0.08% | 958.37 | 961.52 | 954.65 | 0 |
| Oct 08 2024 | 959.06 | 17.39 | 1.85% | 943.40 | 960.47 | 943.40 | 0 |
| Oct 07 2024 | 941.67 | -13.32 | -1.39% | 950.73 | 951.31 | 941.18 | 0 |
| Oct 04 2024 | 954.99 | 5.61 | 0.59% | 949.79 | 955.70 | 944.52 | 0 |
| Oct 03 2024 | 949.38 | -20.36 | -2.10% | 965.72 | 966.10 | 949.13 | 0 |
| Oct 02 2024 | 969.74 | 1.82 | 0.19% | 966.92 | 978.40 | 966.26 | 0 |
| Oct 01 2024 | 967.92 | 9.03 | 0.94% | 964.41 | 971.36 | 962.99 | 0 |
| Sep 30 2024 | 958.89 | -22.60 | -2.30% | 978.44 | 978.44 | 957.56 | 0 |
| Sep 27 2024 | 981.49 | -12.18 | -1.23% | 995.14 | 995.14 | 980.81 | 0 |
| Sep 26 2024 | 993.67 | 4.00 | 0.40% | 987.87 | 996.52 | 987.17 | 0 |
| Sep 25 2024 | 989.67 | 4.56 | 0.46% | 984.29 | 990.08 | 981.98 | 0 |
| Sep 24 2024 | 985.11 | -5.52 | -0.56% | 992.39 | 992.39 | 984.67 | 0 |
| Sep 23 2024 | 990.63 | 6.31 | 0.64% | 990.13 | 993.98 | 986.56 | 0 |
| Sep 20 2024 | 984.32 | 11.99 | 1.23% | 971.99 | 985.06 | 971.99 | 0 |
| Sep 19 2024 | 972.33 | 6.84 | 0.71% | 964.14 | 975.38 | 962.00 | 0 |
| Sep 18 2024 | 965.49 | -0.07 | -0.01% | 968.29 | 970.12 | 965.35 | 0 |
| Sep 17 2024 | 965.56 | 0.17 | 0.02% | 968.33 | 970.67 | 964.99 | 0 |
| Sep 16 2024 | 965.39 | -1.80 | -0.19% | 963.81 | 968.22 | 962.92 | 0 |
| Sep 13 2024 | 967.19 | 3.00 | 0.31% | 962.88 | 968.13 | 962.45 | 0 |
| Sep 12 2024 | 964.19 | 15.45 | 1.63% | 952.92 | 965.21 | 952.81 | 0 |
| Sep 11 2024 | 948.74 | -1.36 | -0.14% | 952.50 | 953.51 | 946.61 | 0 |
| Sep 10 2024 | 950.10 | -1.01 | -0.11% | 952.90 | 956.38 | 948.80 | 0 |
| Sep 09 2024 | 951.11 | 10.55 | 1.12% | 941.67 | 952.79 | 940.75 | 0 |
| Sep 06 2024 | 940.56 | -13.36 | -1.40% | 949.35 | 949.35 | 936.57 | 0 |
| Sep 05 2024 | 953.92 | -13.93 | -1.44% | 966.30 | 966.40 | 953.78 | 0 |
| Sep 04 2024 | 967.85 | -5.28 | -0.54% | 966.99 | 970.22 | 963.76 | 0 |
| Sep 03 2024 | 973.13 | 2.06 | 0.21% | 970.89 | 974.09 | 969.87 | 0 |
| Sep 02 2024 | 971.07 | 5.12 | 0.53% | 970.74 | 971.63 | 968.46 | 0 |
| Aug 30 2024 | 965.95 | -5.60 | -0.58% | 967.91 | 971.64 | 964.90 | 0 |
| Aug 29 2024 | 971.55 | 12.83 | 1.34% | 957.01 | 972.13 | 956.96 | 0 |
| Aug 28 2024 | 958.72 | 4.78 | 0.50% | 955.16 | 962.45 | 952.48 | 0 |
| Aug 27 2024 | 953.94 | 8.02 | 0.85% | 947.91 | 954.66 | 947.03 | 0 |
