DE(DE)
DE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $622.77 | $630.05 | $612.16 | $613.24 | 2.32M |
| 6/25/2026 | $606.46 | $631.93 | $604.01 | $630.76 | 1.26M |
| 6/24/2026 | $592.69 | $612.98 | $592.00 | $600.75 | 1.24M |
| 6/23/2026 | $590.06 | $601.38 | $583.38 | $591.94 | 1.38M |
| 6/22/2026 | $589.50 | $603.89 | $587.41 | $598.59 | 934,340 |
| 6/18/2026 | $595.51 | $598.21 | $587.84 | $589.24 | 1.44M |
| 6/17/2026 | $585.28 | $598.48 | $583.20 | $588.47 | 1.52M |
| 6/16/2026 | $578.14 | $590.49 | $577.02 | $585.29 | 747,811 |
| 6/15/2026 | $583.91 | $593.35 | $574.73 | $575.47 | 1.54M |
| 6/12/2026 | $569.54 | $578.53 | $567.25 | $577.48 | 854,181 |
| 6/11/2026 | $561.72 | $571.72 | $556.62 | $568.64 | 1.27M |
| 6/10/2026 | $577.46 | $577.46 | $559.94 | $560.05 | 1.11M |
| 6/9/2026 | $577.63 | $582.78 | $568.18 | $577.33 | 1.04M |
| 6/8/2026 | $585.80 | $592.61 | $565.69 | $573.66 | 1.48M |
| 6/5/2026 | $590.66 | $597.82 | $579.22 | $583.44 | 1.75M |
| 6/4/2026 | $594.15 | $604.51 | $587.37 | $591.75 | 1.77M |
| 6/3/2026 | $577.84 | $593.79 | $575.61 | $588.29 | 1.84M |
| 6/2/2026 | $562.00 | $580.74 | $552.65 | $579.25 | 2.05M |
| 6/1/2026 | $538.22 | $544.57 | $528.45 | $542.43 | 2.21M |
| 5/29/2026 | $536.27 | $546.98 | $535.00 | $542.18 | 2.27M |
| 5/28/2026 | $527.41 | $539.71 | $522.48 | $539.00 | 1.88M |
| 5/27/2026 | $527.45 | $533.77 | $526.03 | $529.39 | 1.33M |
| 5/26/2026 | $530.00 | $531.75 | $523.81 | $529.12 | 1.42M |
| 5/22/2026 | $531.52 | $532.78 | $521.50 | $529.15 | 1.76M |
| 5/21/2026 | $547.18 | $548.00 | $515.15 | $531.35 | 3.21M |
| 5/20/2026 | $556.00 | $567.60 | $550.26 | $560.46 | 1.44M |
| 5/19/2026 | $562.57 | $563.59 | $554.05 | $558.07 | 1.03M |
| 5/18/2026 | $564.11 | $568.00 | $557.41 | $564.49 | 848,400 |
| 5/15/2026 | $572.04 | $572.62 | $555.56 | $561.83 | 971,317 |
| 5/14/2026 | $580.18 | $587.15 | $574.00 | $574.64 | 1.06M |
| 5/13/2026 | $588.34 | $591.01 | $580.16 | $580.65 | 961,527 |
| 5/12/2026 | $591.37 | $593.98 | $580.16 | $589.19 | 1.26M |
| 5/11/2026 | $575.71 | $589.17 | $573.73 | $588.74 | 907,529 |
| 5/8/2026 | $579.78 | $582.98 | $572.30 | $574.84 | 897,013 |
| 5/7/2026 | $592.13 | $593.80 | $578.08 | $580.54 | 828,920 |
| 5/6/2026 | $579.95 | $593.55 | $579.95 | $591.64 | 983,612 |
| 5/5/2026 | $582.38 | $590.77 | $575.79 | $575.79 | 906,367 |
| 5/4/2026 | $576.70 | $581.97 | $573.00 | $578.39 | 799,299 |
| 5/1/2026 | $588.30 | $590.07 | $575.70 | $577.26 | 802,920 |
| 4/30/2026 | $562.46 | $594.41 | $562.46 | $589.87 | 1.56M |
| 4/29/2026 | $558.27 | $563.86 | $557.76 | $560.02 | 872,400 |
| 4/28/2026 | $574.45 | $574.46 | $559.76 | $563.86 | 894,884 |
| 4/27/2026 | $566.63 | $577.99 | $564.16 | $567.69 | 1.04M |
| 4/24/2026 | $585.37 | $588.17 | $561.62 | $562.64 | 1.10M |
| 4/23/2026 | $584.37 | $594.97 | $580.00 | $591.95 | 919,494 |
| 4/22/2026 | $589.49 | $593.10 | $579.81 | $579.99 | 796,720 |
| 4/21/2026 | $592.56 | $598.66 | $586.61 | $587.30 | 632,000 |
| 4/20/2026 | $589.98 | $595.64 | $587.55 | $594.52 | 920,146 |
| 4/17/2026 | $586.00 | $593.70 | $582.03 | $590.46 | 1.24M |
| 4/16/2026 | $572.84 | $585.53 | $564.82 | $584.19 | 1.44M |
| 4/15/2026 | $590.78 | $593.86 | $572.10 | $576.64 | 1.55M |
| 4/14/2026 | $599.46 | $602.44 | $593.68 | $596.04 | 868,100 |
| 4/13/2026 | $604.46 | $607.93 | $598.85 | $603.04 | 1.18M |
| 4/10/2026 | $618.45 | $619.24 | $601.06 | $605.00 | 1.26M |
| 4/9/2026 | $607.69 | $618.95 | $607.45 | $618.00 | 1.21M |
| 4/8/2026 | $592.24 | $609.68 | $590.00 | $609.32 | 1.45M |
| 4/7/2026 | $573.31 | $576.13 | $569.31 | $576.00 | 876,100 |
| 4/6/2026 | $572.39 | $575.21 | $566.66 | $575.09 | 1.06M |
| 4/2/2026 | $560.70 | $580.69 | $556.45 | $575.71 | 1.25M |
| 4/1/2026 | $565.44 | $579.37 | $564.15 | $570.70 | 1.57M |
| 3/31/2026 | $560.00 | $566.52 | $549.68 | $563.30 | 1.45M |
| 3/30/2026 | $572.30 | $573.29 | $555.04 | $555.50 | 1.26M |