Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 164.50 | 0.55 | 0.34% | 163.24 | 166.07 | 162.35 | 450,553 |
| Dec 19 2024 | 163.95 | -2.03 | -1.22% | 166.70 | 167.56 | 163.85 | 231,730 |
| Dec 18 2024 | 165.98 | -4.77 | -2.79% | 170.75 | 172.53 | 165.85 | 215,388 |
| Dec 17 2024 | 170.75 | 0.65 | 0.38% | 169.88 | 172.00 | 169.72 | 204,709 |
| Dec 16 2024 | 170.10 | -0.47 | -0.28% | 171.12 | 172.13 | 169.65 | 139,235 |
| Dec 13 2024 | 170.57 | -2.09 | -1.21% | 173.05 | 174.01 | 169.42 | 153,759 |
| Dec 12 2024 | 172.66 | 2.94 | 1.73% | 170.10 | 172.79 | 170.10 | 130,627 |
| Dec 11 2024 | 169.72 | 0.09 | 0.05% | 169.95 | 171.08 | 168.85 | 141,471 |
| Dec 10 2024 | 169.63 | -0.53 | -0.31% | 169.84 | 170.98 | 168.79 | 160,362 |
| Dec 09 2024 | 170.16 | -1.64 | -0.95% | 171.44 | 173.29 | 170.02 | 140,858 |
| Dec 06 2024 | 171.80 | 5.26 | 3.16% | 165.13 | 172.35 | 165.13 | 189,799 |
| Dec 05 2024 | 166.54 | -2.12 | -1.26% | 168.43 | 168.69 | 166.51 | 164,591 |
| Dec 04 2024 | 168.66 | 5.58 | 3.42% | 166.93 | 172.00 | 165.16 | 339,254 |
| Dec 03 2024 | 163.08 | 0.26 | 0.16% | 162.67 | 163.41 | 161.88 | 230,009 |
| Dec 02 2024 | 162.82 | -2.28 | -1.38% | 165.02 | 165.02 | 161.41 | 184,052 |
| Nov 29 2024 | 165.10 | 0.36 | 0.22% | 165.70 | 166.38 | 163.41 | 152,426 |
| Nov 28 2024 | 164.74 | 1.65 | 1.01% | 164.07 | 165.52 | 164.06 | 45,731 |
| Nov 27 2024 | 163.09 | -1.63 | -0.99% | 164.72 | 165.77 | 162.84 | 172,722 |
| Nov 26 2024 | 164.72 | 1.21 | 0.74% | 163.67 | 165.57 | 163.46 | 143,276 |
| Nov 25 2024 | 163.51 | 1.28 | 0.79% | 163.04 | 164.92 | 162.83 | 639,117 |
| Nov 22 2024 | 162.23 | 2.32 | 1.45% | 159.90 | 162.62 | 159.90 | 105,109 |
| Nov 21 2024 | 159.91 | 0.31 | 0.19% | 159.92 | 160.57 | 158.59 | 88,148 |
| Nov 20 2024 | 159.60 | 0.91 | 0.57% | 159.63 | 160.06 | 157.49 | 145,503 |
| Nov 19 2024 | 158.69 | 0.85 | 0.54% | 156.74 | 159.23 | 156.63 | 85,690 |
| Nov 18 2024 | 157.84 | 0.89 | 0.57% | 156.71 | 158.46 | 156.21 | 131,042 |
| Nov 15 2024 | 156.95 | -0.46 | -0.29% | 156.49 | 157.65 | 156.08 | 165,564 |
| Nov 14 2024 | 157.41 | -5.07 | -3.12% | 162.07 | 162.17 | 156.38 | 250,100 |
| Nov 13 2024 | 162.48 | 1.77 | 1.10% | 159.64 | 163.72 | 159.64 | 168,916 |
| Nov 12 2024 | 160.71 | -0.51 | -0.32% | 160.71 | 162.32 | 159.67 | 145,266 |
| Nov 11 2024 | 161.22 | 1.24 | 0.78% | 160.05 | 161.60 | 159.50 | 85,246 |
| Nov 08 2024 | 159.98 | 2.83 | 1.80% | 157.50 | 160.71 | 157.50 | 102,573 |
| Nov 07 2024 | 157.15 | 0.50 | 0.32% | 158.31 | 158.37 | 155.56 | 131,906 |
| Nov 06 2024 | 156.65 | 7.41 | 4.97% | 152.16 | 157.36 | 152.08 | 139,713 |
| Nov 05 2024 | 149.24 | 0.02 | 0.01% | 149.15 | 150.80 | 148.84 | 82,731 |
| Nov 04 2024 | 149.22 | 0.75 | 0.51% | 148.24 | 149.27 | 147.31 | 134,123 |
| Nov 01 2024 | 148.47 | 3.82 | 2.64% | 144.65 | 148.96 | 144.32 | 101,590 |
| Oct 31 2024 | 144.65 | -3.31 | -2.24% | 147.21 | 147.21 | 143.30 | 135,495 |
| Oct 30 2024 | 147.96 | -1.48 | -0.99% | 147.89 | 149.47 | 147.67 | 97,134 |
| Oct 29 2024 | 149.44 | 2.90 | 1.98% | 146.50 | 149.46 | 146.08 | 81,703 |
| Oct 28 2024 | 146.54 | 1.92 | 1.33% | 145.00 | 146.57 | 145.00 | 79,722 |
| Oct 25 2024 | 144.62 | -0.28 | -0.19% | 146.05 | 146.16 | 143.89 | 59,285 |
| Oct 24 2024 | 144.90 | -1.42 | -0.97% | 145.87 | 147.56 | 144.86 | 94,913 |
| Oct 23 2024 | 146.32 | -1.07 | -0.73% | 147.45 | 147.63 | 145.66 | 57,403 |
| Oct 22 2024 | 147.39 | 0.19 | 0.13% | 147.18 | 147.99 | 146.79 | 56,394 |
| Oct 21 2024 | 147.20 | 0.16 | 0.11% | 146.82 | 147.40 | 145.84 | 91,170 |
| Oct 18 2024 | 147.04 | -0.66 | -0.45% | 147.71 | 148.19 | 146.67 | 61,863 |
| Oct 17 2024 | 147.70 | 1.79 | 1.23% | 147.18 | 148.71 | 146.35 | 74,608 |
| Oct 16 2024 | 145.91 | -2.09 | -1.41% | 147.57 | 147.57 | 145.56 | 119,891 |
| Oct 15 2024 | 148.00 | 2.54 | 1.75% | 145.67 | 149.07 | 144.71 | 216,244 |
| Oct 11 2024 | 145.46 | 2.46 | 1.72% | 143.44 | 146.03 | 143.25 | 83,628 |
| Oct 10 2024 | 143.00 | -0.31 | -0.22% | 142.26 | 143.58 | 142.26 | 89,379 |
| Oct 09 2024 | 143.31 | 4.02 | 2.89% | 139.31 | 143.56 | 139.31 | 117,529 |
| Oct 08 2024 | 139.29 | 2.55 | 1.86% | 136.74 | 139.43 | 136.74 | 61,149 |
| Oct 07 2024 | 136.74 | -1.61 | -1.16% | 138.38 | 138.38 | 136.16 | 52,794 |
| Oct 04 2024 | 138.35 | 2.07 | 1.52% | 136.86 | 138.39 | 136.27 | 64,187 |
| Oct 03 2024 | 136.28 | -1.02 | -0.74% | 137.09 | 137.34 | 135.04 | 84,771 |
| Oct 02 2024 | 137.30 | -0.36 | -0.26% | 137.56 | 138.66 | 137.02 | 81,935 |
| Oct 01 2024 | 137.66 | -1.51 | -1.08% | 139.11 | 139.11 | 135.92 | 86,491 |
| Sep 30 2024 | 139.17 | 1.18 | 0.86% | 137.85 | 139.35 | 136.55 | 193,934 |
| Sep 27 2024 | 137.99 | -3.36 | -2.38% | 141.35 | 141.35 | 137.85 | 114,390 |
| Sep 26 2024 | 141.35 | 3.41 | 2.47% | 139.73 | 141.45 | 139.01 | 119,825 |
| Sep 25 2024 | 137.94 | 0.14 | 0.10% | 137.71 | 139.07 | 137.33 | 90,720 |
| Sep 24 2024 | 137.80 | -2.08 | -1.49% | 139.78 | 139.78 | 136.90 | 78,669 |
