DTM(DTM)
DTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $136.03 | $137.37 | $134.55 | $134.78 | 1.07M |
| 8/10/2026 | $132.35 | $134.66 | $131.48 | $134.18 | 960,956 |
| 8/7/2026 | $133.33 | $133.71 | $130.76 | $131.44 | 737,800 |
| 8/6/2026 | $135.62 | $135.62 | $132.56 | $132.92 | 845,600 |
| 8/5/2026 | $134.59 | $135.35 | $132.93 | $133.10 | 967,600 |
| 8/4/2026 | $134.18 | $137.04 | $132.76 | $134.85 | 1.17M |
| 8/3/2026 | $138.89 | $138.89 | $134.73 | $135.33 | 1.20M |
| 7/31/2026 | $136.60 | $138.49 | $135.34 | $138.00 | 1.18M |
| 7/30/2026 | $133.24 | $137.44 | $132.61 | $136.77 | 1.64M |
| 7/29/2026 | $138.53 | $140.08 | $135.48 | $135.95 | 703,600 |
| 7/28/2026 | $140.71 | $141.45 | $137.69 | $138.10 | 895,942 |
| 7/27/2026 | $144.09 | $144.81 | $140.37 | $140.40 | 635,308 |
| 7/24/2026 | $145.87 | $148.14 | $145.06 | $145.69 | 778,300 |
| 7/23/2026 | $143.43 | $146.32 | $143.30 | $146.19 | 751,600 |
| 7/22/2026 | $142.78 | $144.67 | $141.94 | $143.44 | 578,100 |
| 7/21/2026 | $144.28 | $144.76 | $140.96 | $141.90 | 645,746 |
| 7/20/2026 | $145.93 | $146.81 | $143.77 | $143.81 | 680,100 |
| 7/17/2026 | $148.07 | $148.07 | $144.14 | $145.05 | 705,738 |
| 7/16/2026 | $145.57 | $147.99 | $145.57 | $146.69 | 951,325 |
| 7/15/2026 | $148.56 | $149.45 | $144.55 | $145.29 | 867,300 |
| 7/14/2026 | $146.99 | $149.68 | $146.99 | $148.26 | 689,300 |
| 7/13/2026 | $145.82 | $147.24 | $144.09 | $146.10 | 655,400 |
| 7/10/2026 | $147.34 | $147.34 | $143.70 | $145.17 | 707,000 |
| 7/9/2026 | $146.81 | $148.17 | $146.50 | $147.34 | 626,743 |
| 7/8/2026 | $146.91 | $147.56 | $145.39 | $145.96 | 537,000 |
| 7/7/2026 | $145.76 | $147.41 | $143.96 | $146.13 | 609,900 |
| 7/6/2026 | $144.76 | $147.14 | $144.10 | $144.23 | 578,601 |
| 7/2/2026 | $145.10 | $145.72 | $142.77 | $144.59 | 505,500 |
| 7/1/2026 | $146.34 | $146.99 | $143.35 | $143.78 | 686,348 |
| 6/30/2026 | $147.68 | $150.29 | $146.66 | $146.74 | 744,200 |
| 6/29/2026 | $150.74 | $151.38 | $146.76 | $147.87 | 918,153 |
| 6/26/2026 | $149.75 | $152.00 | $149.13 | $150.74 | 815,310 |
| 6/25/2026 | $147.09 | $151.02 | $146.11 | $149.75 | 812,432 |
| 6/24/2026 | $146.54 | $147.76 | $144.90 | $147.09 | 831,915 |
| 6/23/2026 | $144.36 | $147.45 | $143.23 | $146.99 | 687,022 |
| 6/22/2026 | $143.66 | $146.49 | $143.29 | $145.04 | 697,317 |
| 6/18/2026 | $141.12 | $143.52 | $139.86 | $143.30 | 1.70M |
| 6/17/2026 | $141.64 | $141.64 | $139.79 | $140.91 | 717,340 |
| 6/16/2026 | $140.04 | $142.25 | $139.91 | $140.51 | 796,300 |
| 6/15/2026 | $139.20 | $142.48 | $139.15 | $140.69 | 771,731 |
| 6/12/2026 | $140.63 | $144.26 | $140.42 | $142.32 | 532,232 |
| 6/11/2026 | $141.93 | $143.01 | $139.79 | $140.33 | 694,600 |
| 6/10/2026 | $141.09 | $143.31 | $140.72 | $140.80 | 624,400 |
| 6/9/2026 | $141.06 | $141.90 | $139.63 | $140.61 | 510,900 |
| 6/8/2026 | $142.90 | $143.80 | $141.04 | $141.38 | 494,800 |
| 6/5/2026 | $142.04 | $143.69 | $141.84 | $142.50 | 496,721 |
| 6/4/2026 | $141.45 | $142.86 | $140.74 | $142.69 | 642,010 |
| 6/3/2026 | $141.60 | $143.46 | $141.29 | $141.33 | 517,600 |
| 6/2/2026 | $138.31 | $142.17 | $138.31 | $141.37 | 498,639 |
| 6/1/2026 | $139.57 | $140.95 | $137.81 | $138.34 | 801,124 |
| 5/29/2026 | $142.82 | $142.98 | $139.84 | $139.98 | 692,500 |
| 5/28/2026 | $145.38 | $147.47 | $142.71 | $143.13 | 524,720 |
| 5/27/2026 | $147.50 | $147.95 | $145.00 | $145.11 | 781,106 |
| 5/26/2026 | $152.59 | $152.88 | $149.63 | $149.65 | 755,038 |
| 5/22/2026 | $148.76 | $151.78 | $148.76 | $151.12 | 523,600 |
| 5/21/2026 | $149.00 | $150.62 | $148.12 | $149.22 | 687,547 |
| 5/20/2026 | $150.28 | $151.79 | $147.77 | $148.76 | 701,700 |
| 5/19/2026 | $148.63 | $150.50 | $147.18 | $150.19 | 552,422 |
| 5/18/2026 | $148.42 | $149.12 | $147.58 | $148.84 | 513,400 |
| 5/15/2026 | $149.37 | $149.37 | $146.56 | $148.08 | 820,200 |
| 5/14/2026 | $146.49 | $148.10 | $146.19 | $148.08 | 420,038 |