DGX(DGX)
DGX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $191.22 | $194.37 | $191.13 | $191.46 | 701,932 |
| 4/15/2026 | $193.17 | $194.28 | $191.04 | $191.42 | 877,973 |
| 4/14/2026 | $192.27 | $194.26 | $191.16 | $194.16 | 885,500 |
| 4/13/2026 | $191.03 | $193.13 | $189.72 | $192.91 | 899,000 |
| 4/10/2026 | $197.66 | $197.66 | $190.12 | $191.51 | 1.04M |
| 4/9/2026 | $197.93 | $199.41 | $196.55 | $197.82 | 718,400 |
| 4/8/2026 | $196.18 | $198.89 | $194.02 | $198.81 | 799,300 |
| 4/7/2026 | $199.49 | $201.00 | $195.70 | $196.81 | 908,927 |
| 4/6/2026 | $196.87 | $199.22 | $196.57 | $198.96 | 477,839 |
| 4/2/2026 | $196.66 | $199.14 | $196.06 | $198.02 | 520,000 |
| 4/1/2026 | $195.51 | $198.86 | $194.09 | $197.69 | 587,379 |
| 3/31/2026 | $194.86 | $198.95 | $192.73 | $195.98 | 1.27M |
| 3/30/2026 | $196.67 | $197.56 | $194.72 | $197.16 | 865,570 |
| 3/27/2026 | $197.93 | $198.63 | $194.57 | $195.51 | 976,313 |
| 3/26/2026 | $196.24 | $198.88 | $195.00 | $198.15 | 706,214 |
| 3/25/2026 | $196.77 | $197.72 | $194.28 | $196.46 | 679,761 |
| 3/24/2026 | $194.58 | $197.03 | $193.81 | $196.08 | 759,239 |
| 3/23/2026 | $197.33 | $202.91 | $195.23 | $195.60 | 881,169 |
| 3/20/2026 | $194.07 | $196.83 | $192.79 | $195.26 | 2.03M |
| 3/19/2026 | $195.01 | $197.21 | $193.91 | $194.16 | 806,600 |
| 3/18/2026 | $197.07 | $201.49 | $194.88 | $195.23 | 694,228 |
| 3/17/2026 | $200.70 | $200.70 | $197.18 | $198.61 | 795,424 |
| 3/16/2026 | $200.98 | $201.88 | $198.86 | $198.94 | 777,200 |
| 3/13/2026 | $202.84 | $205.00 | $199.09 | $199.70 | 663,197 |
| 3/12/2026 | $200.34 | $203.00 | $199.97 | $200.88 | 772,800 |
| 3/11/2026 | $199.99 | $201.71 | $198.37 | $200.56 | 646,704 |
| 3/10/2026 | $203.15 | $204.39 | $198.87 | $200.90 | 675,986 |
| 3/9/2026 | $198.25 | $202.48 | $195.39 | $201.58 | 819,621 |
| 3/6/2026 | $203.76 | $203.78 | $199.01 | $199.21 | 1.06M |
| 3/5/2026 | $206.21 | $206.21 | $203.47 | $203.98 | 604,125 |
| 3/4/2026 | $208.14 | $209.76 | $207.11 | $208.45 | 508,312 |
| 3/3/2026 | $207.73 | $209.83 | $203.89 | $208.36 | 779,701 |
| 3/2/2026 | $212.52 | $213.26 | $209.43 | $210.25 | 922,400 |
| 2/27/2026 | $211.09 | $213.50 | $208.97 | $211.91 | 1.06M |
| 2/26/2026 | $208.67 | $211.56 | $208.09 | $211.10 | 783,746 |
| 2/25/2026 | $209.52 | $210.69 | $206.13 | $207.80 | 798,327 |
| 2/24/2026 | $207.81 | $209.90 | $206.36 | $209.54 | 882,102 |
| 2/23/2026 | $201.99 | $207.72 | $201.99 | $207.43 | 783,100 |
| 2/20/2026 | $204.36 | $204.42 | $200.94 | $202.41 | 642,091 |
| 2/19/2026 | $204.83 | $205.09 | $202.00 | $202.44 | 815,555 |
| 2/18/2026 | $205.27 | $206.75 | $203.17 | $204.39 | 871,747 |
| 2/17/2026 | $207.99 | $208.93 | $202.83 | $205.49 | 971,250 |
| 2/13/2026 | $207.48 | $209.39 | $204.58 | $206.87 | 1.35M |
| 2/12/2026 | $211.80 | $213.20 | $206.81 | $206.86 | 1.67M |
| 2/11/2026 | $207.04 | $210.38 | $201.99 | $209.32 | 1.43M |
| 2/10/2026 | $194.72 | $207.05 | $191.90 | $205.35 | 2.31M |
| 2/9/2026 | $190.00 | $191.78 | $187.58 | $191.25 | 1.93M |
| 2/6/2026 | $193.20 | $193.60 | $189.94 | $190.71 | 1.10M |
| 2/5/2026 | $190.00 | $193.46 | $188.65 | $192.30 | 1.64M |
| 2/4/2026 | $185.34 | $189.80 | $185.13 | $189.23 | 1.34M |
| 2/3/2026 | $184.78 | $189.13 | $184.69 | $185.17 | 807,907 |
| 2/2/2026 | $186.01 | $186.93 | $182.36 | $185.00 | 1.00M |
| 1/30/2026 | $183.82 | $187.19 | $183.82 | $187.03 | 1.16M |
| 1/29/2026 | $182.17 | $183.97 | $181.68 | $182.35 | 635,700 |
| 1/28/2026 | $183.02 | $183.58 | $181.63 | $182.74 | 838,900 |
| 1/27/2026 | $181.51 | $184.39 | $181.48 | $184.24 | 667,916 |
| 1/26/2026 | $182.14 | $183.79 | $181.37 | $182.53 | 681,900 |
| 1/23/2026 | $181.94 | $182.44 | $179.73 | $181.02 | 848,900 |
| 1/22/2026 | $185.11 | $185.47 | $182.01 | $182.16 | 1.75M |
| 1/21/2026 | $189.02 | $189.75 | $184.43 | $184.65 | 1.14M |
| 1/20/2026 | $187.69 | $191.07 | $186.83 | $188.95 | 1.48M |