DOL.TODOL.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $200.01 | $202.00 | $193.42 | $195.99 | 200,269 |
| 3/2/2026 | $200.00 | $202.78 | $197.59 | $202.20 | 514,000 |
| 2/27/2026 | $200.50 | $203.50 | $199.88 | $200.82 | 1.49M |
| 2/26/2026 | $197.82 | $201.43 | $196.71 | $201.03 | 440,900 |
| 2/25/2026 | $196.00 | $198.29 | $195.08 | $198.22 | 489,900 |
| 2/24/2026 | $195.43 | $196.47 | $193.62 | $196.37 | 434,224 |
| 2/23/2026 | $191.87 | $195.78 | $191.11 | $195.69 | 455,700 |
| 2/20/2026 | $193.12 | $193.98 | $191.13 | $192.09 | 363,300 |
| 2/19/2026 | $195.69 | $195.69 | $193.16 | $193.44 | 422,203 |
| 2/18/2026 | $193.10 | $195.84 | $192.63 | $195.75 | 528,631 |
| 2/17/2026 | $189.65 | $193.40 | $189.65 | $193.32 | 623,447 |
| 2/13/2026 | $189.18 | $191.60 | $189.10 | $190.12 | 751,000 |
| 2/12/2026 | $189.01 | $190.53 | $188.05 | $188.78 | 774,115 |
| 2/11/2026 | $189.28 | $189.28 | $185.89 | $188.89 | 758,319 |
| 2/10/2026 | $191.32 | $192.10 | $188.06 | $188.42 | 743,101 |
| 2/9/2026 | $192.38 | $193.57 | $190.46 | $190.70 | 953,417 |
| 2/6/2026 | $193.52 | $194.59 | $191.57 | $192.27 | 618,500 |
| 2/5/2026 | $194.70 | $196.34 | $193.13 | $193.39 | 853,900 |
| 2/4/2026 | $188.04 | $195.93 | $187.89 | $195.31 | 1.27M |
| 2/3/2026 | $187.40 | $188.06 | $186.21 | $187.65 | 963,900 |
| 2/2/2026 | $184.41 | $188.21 | $184.41 | $187.00 | 756,230 |
| 1/30/2026 | $185.16 | $187.15 | $182.69 | $183.50 | 871,700 |
| 1/29/2026 | $185.00 | $187.51 | $184.23 | $185.27 | 856,000 |
| 1/28/2026 | $186.34 | $187.65 | $184.25 | $186.30 | 830,400 |
| 1/27/2026 | $190.25 | $191.04 | $186.31 | $186.36 | 797,007 |
| 1/26/2026 | $192.18 | $192.59 | $189.69 | $190.86 | 495,100 |
| 1/23/2026 | $193.26 | $193.45 | $191.75 | $192.22 | 612,500 |
| 1/22/2026 | $193.09 | $195.38 | $192.76 | $192.98 | 581,100 |
| 1/21/2026 | $196.36 | $196.59 | $191.04 | $193.01 | 793,600 |
| 1/20/2026 | $198.00 | $198.00 | $196.15 | $196.69 | 761,400 |
| 1/19/2026 | $196.00 | $197.78 | $196.00 | $196.43 | 213,724 |
| 1/16/2026 | $198.37 | $198.99 | $196.21 | $196.24 | 552,407 |
| 1/15/2026 | $200.90 | $201.50 | $197.59 | $198.07 | 746,907 |
| 1/14/2026 | $200.12 | $201.93 | $200.00 | $200.87 | 604,303 |
| 1/13/2026 | $202.19 | $202.49 | $199.43 | $200.12 | 431,300 |
| 1/12/2026 | $199.44 | $202.29 | $198.95 | $202.08 | 351,813 |
| 1/9/2026 | $200.23 | $201.26 | $198.15 | $199.31 | 485,829 |
| 1/8/2026 | $197.90 | $200.29 | $197.35 | $199.35 | 694,504 |
| 1/7/2026 | $199.38 | $200.81 | $197.54 | $198.00 | 785,200 |
| 1/6/2026 | $198.94 | $201.50 | $198.82 | $200.25 | 634,414 |
| 1/5/2026 | $206.00 | $206.71 | $199.30 | $199.30 | 983,934 |
| 1/2/2026 | $205.79 | $207.78 | $205.08 | $206.17 | 299,200 |
| 12/31/2025 | $205.95 | $206.38 | $205.07 | $205.14 | 333,214 |
| 12/30/2025 | $205.85 | $206.93 | $205.17 | $205.94 | 444,100 |
| 12/29/2025 | $205.60 | $206.77 | $204.26 | $205.48 | 715,521 |
| 12/24/2025 | $204.59 | $206.37 | $204.59 | $205.30 | 180,743 |
| 12/23/2025 | $204.23 | $205.79 | $204.12 | $204.69 | 467,800 |
| 12/22/2025 | $202.62 | $204.98 | $201.81 | $204.30 | 435,400 |
| 12/19/2025 | $201.73 | $204.23 | $199.53 | $203.39 | 1.72M |
| 12/18/2025 | $200.55 | $201.62 | $198.80 | $200.92 | 711,100 |
| 12/17/2025 | $200.35 | $200.45 | $197.56 | $200.08 | 619,600 |
| 12/16/2025 | $199.33 | $200.77 | $196.69 | $199.34 | 598,400 |
| 12/15/2025 | $202.72 | $203.48 | $198.40 | $199.82 | 600,100 |
| 12/12/2025 | $198.00 | $202.57 | $194.71 | $202.23 | 894,341 |
| 12/11/2025 | $205.00 | $209.96 | $196.65 | $197.49 | 1.07M |
| 12/10/2025 | $199.47 | $200.73 | $198.68 | $200.46 | 594,600 |
| 12/9/2025 | $201.94 | $202.86 | $199.13 | $199.31 | 554,300 |
| 12/8/2025 | $200.97 | $202.84 | $200.62 | $201.94 | 571,729 |
| 12/5/2025 | $199.82 | $201.80 | $199.08 | $201.11 | 443,100 |
| 12/4/2025 | $197.88 | $200.08 | $196.82 | $200.08 | 361,125 |
| 12/3/2025 | $196.99 | $198.37 | $195.84 | $197.42 | 462,940 |