DHR(DHR)
DHR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $194.58 | $197.02 | $194.26 | $194.75 | 4.24M |
| 4/16/2026 | $196.04 | $196.39 | $193.07 | $193.78 | 3.76M |
| 4/15/2026 | $199.05 | $199.48 | $197.28 | $198.14 | 3.18M |
| 4/14/2026 | $195.62 | $200.40 | $195.09 | $198.61 | 3.34M |
| 4/13/2026 | $188.67 | $196.52 | $188.06 | $195.87 | 4.84M |
| 4/10/2026 | $193.73 | $193.73 | $189.44 | $189.61 | 3.19M |
| 4/9/2026 | $194.78 | $195.69 | $191.08 | $192.99 | 2.90M |
| 4/8/2026 | $195.90 | $198.56 | $194.99 | $196.19 | 2.61M |
| 4/7/2026 | $191.21 | $192.12 | $188.73 | $191.01 | 2.93M |
| 4/6/2026 | $190.63 | $192.53 | $189.47 | $192.12 | 2.60M |
| 4/2/2026 | $189.46 | $193.80 | $188.00 | $191.12 | 2.74M |
| 4/1/2026 | $190.56 | $192.43 | $189.47 | $190.79 | 3.77M |
| 3/31/2026 | $186.77 | $190.45 | $185.38 | $189.60 | 4.66M |
| 3/30/2026 | $183.62 | $185.73 | $181.75 | $183.89 | 3.98M |
| 3/27/2026 | $184.73 | $186.01 | $181.01 | $181.52 | 5.86M |
| 3/26/2026 | $185.51 | $188.83 | $185.50 | $188.05 | 3.69M |
| 3/25/2026 | $191.77 | $192.96 | $184.99 | $187.15 | 5.27M |
| 3/24/2026 | $187.22 | $191.50 | $186.01 | $190.10 | 4.20M |
| 3/23/2026 | $192.63 | $193.75 | $189.36 | $190.00 | 3.15M |
| 3/20/2026 | $189.48 | $191.28 | $187.97 | $189.35 | 5.69M |
| 3/19/2026 | $189.83 | $191.39 | $187.41 | $190.11 | 3.35M |
| 3/18/2026 | $193.52 | $194.13 | $190.87 | $191.50 | 4.12M |
| 3/17/2026 | $193.50 | $196.75 | $193.29 | $195.21 | 3.75M |
| 3/16/2026 | $188.99 | $191.92 | $187.50 | $191.39 | 4.33M |
| 3/13/2026 | $187.77 | $189.37 | $185.24 | $187.32 | 4.13M |
| 3/12/2026 | $193.17 | $193.91 | $186.18 | $186.26 | 5.24M |
| 3/11/2026 | $194.70 | $196.52 | $193.31 | $195.06 | 2.96M |
| 3/10/2026 | $198.16 | $198.56 | $195.16 | $195.22 | 3.19M |
| 3/9/2026 | $194.83 | $199.39 | $193.39 | $198.80 | 3.52M |
| 3/6/2026 | $200.00 | $200.82 | $195.11 | $195.50 | 4.24M |
| 3/5/2026 | $202.27 | $204.71 | $199.72 | $202.00 | 4.77M |
| 3/4/2026 | $204.61 | $206.78 | $203.04 | $204.73 | 2.96M |
| 3/3/2026 | $202.28 | $205.00 | $200.67 | $204.01 | 4.62M |
| 3/2/2026 | $208.00 | $208.02 | $204.67 | $206.00 | 3.20M |
| 2/27/2026 | $208.01 | $210.68 | $206.88 | $210.64 | 5.24M |
| 2/26/2026 | $209.08 | $210.75 | $206.79 | $209.36 | 2.84M |
| 2/25/2026 | $210.34 | $211.04 | $208.94 | $209.52 | 2.81M |
| 2/24/2026 | $210.38 | $212.50 | $209.05 | $209.19 | 3.18M |
| 2/23/2026 | $208.00 | $211.35 | $206.31 | $210.92 | 2.40M |
| 2/20/2026 | $208.74 | $212.69 | $208.74 | $209.50 | 4.47M |
| 2/19/2026 | $207.03 | $211.26 | $206.59 | $211.25 | 4.76M |
| 2/18/2026 | $205.85 | $209.30 | $204.22 | $208.56 | 4.65M |
| 2/17/2026 | $201.80 | $208.50 | $201.00 | $206.36 | 8.71M |
| 2/13/2026 | $216.05 | $218.75 | $210.79 | $212.58 | 5.29M |
| 2/12/2026 | $218.92 | $219.60 | $208.55 | $214.94 | 5.17M |
| 2/11/2026 | $218.15 | $220.66 | $216.23 | $219.98 | 4.54M |
| 2/10/2026 | $217.35 | $220.86 | $214.84 | $219.74 | 4.42M |
| 2/9/2026 | $214.64 | $217.83 | $212.84 | $216.66 | 3.56M |
| 2/6/2026 | $216.95 | $218.40 | $214.40 | $216.61 | 4.31M |
| 2/5/2026 | $219.08 | $220.00 | $214.94 | $215.75 | 4.14M |
| 2/4/2026 | $217.40 | $220.63 | $216.65 | $219.53 | 3.94M |
| 2/3/2026 | $221.52 | $226.03 | $216.16 | $216.60 | 4.21M |
| 2/2/2026 | $219.45 | $224.10 | $216.84 | $223.42 | 4.78M |
| 1/30/2026 | $219.37 | $221.00 | $217.31 | $218.89 | 5.63M |
| 1/29/2026 | $223.32 | $223.68 | $218.44 | $219.62 | 7.45M |
| 1/28/2026 | $229.00 | $235.15 | $223.09 | $224.54 | 7.76M |
| 1/27/2026 | $234.02 | $237.27 | $233.00 | $235.75 | 4.30M |
| 1/26/2026 | $235.99 | $238.68 | $235.20 | $236.71 | 4.47M |
| 1/23/2026 | $239.64 | $240.79 | $233.57 | $235.01 | 3.07M |
| 1/22/2026 | $242.33 | $242.80 | $239.49 | $240.08 | 2.96M |
| 1/21/2026 | $235.34 | $242.22 | $234.29 | $242.05 | 5.04M |
| 1/20/2026 | $233.49 | $238.81 | $231.10 | $234.33 | 4.33M |