DTM(DTM)
DTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $149.00 | $150.51 | $148.12 | $150.05 | 155,445 |
| 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 |
| 5/13/2026 | $145.11 | $146.29 | $143.90 | $145.99 | 540,000 |
| 5/12/2026 | $145.49 | $145.87 | $143.59 | $145.08 | 647,910 |
| 5/11/2026 | $143.44 | $145.68 | $143.32 | $145.30 | 629,800 |
| 5/8/2026 | $144.80 | $145.07 | $142.79 | $142.80 | 642,400 |
| 5/7/2026 | $143.13 | $144.51 | $141.47 | $144.13 | 755,486 |
| 5/6/2026 | $148.20 | $148.20 | $143.67 | $144.58 | 656,400 |
| 5/5/2026 | $147.21 | $148.48 | $146.43 | $146.47 | 547,200 |
| 5/4/2026 | $146.83 | $148.80 | $145.60 | $146.97 | 825,700 |
| 5/1/2026 | $147.78 | $150.45 | $146.76 | $147.46 | 1.38M |
| 4/30/2026 | $140.15 | $149.52 | $135.00 | $147.99 | 2.05M |
| 4/29/2026 | $138.89 | $139.55 | $137.93 | $138.79 | 1.04M |
| 4/28/2026 | $137.04 | $139.46 | $135.91 | $138.70 | 1.13M |
| 4/27/2026 | $134.57 | $136.72 | $133.64 | $135.00 | 1.07M |
| 4/24/2026 | $133.71 | $135.06 | $132.50 | $134.65 | 743,800 |
| 4/23/2026 | $132.70 | $134.48 | $132.70 | $133.63 | 593,600 |
| 4/22/2026 | $133.43 | $134.03 | $131.29 | $131.66 | 744,279 |
| 4/21/2026 | $132.75 | $132.93 | $129.38 | $130.42 | 694,444 |
| 4/20/2026 | $131.34 | $134.96 | $131.34 | $132.15 | 475,500 |
| 4/17/2026 | $130.90 | $135.27 | $129.88 | $134.24 | 1.28M |
| 4/16/2026 | $131.71 | $133.45 | $130.40 | $131.76 | 527,796 |
| 4/15/2026 | $131.65 | $132.59 | $131.04 | $131.88 | 678,900 |
| 4/14/2026 | $132.46 | $133.63 | $131.13 | $132.62 | 544,309 |
| 4/13/2026 | $135.88 | $135.91 | $131.54 | $133.09 | 744,634 |
| 4/10/2026 | $135.21 | $136.12 | $133.01 | $135.64 | 740,302 |
| 4/9/2026 | $134.07 | $137.77 | $133.34 | $135.82 | 735,200 |
| 4/8/2026 | $132.42 | $135.09 | $130.08 | $134.39 | 1.44M |
| 4/7/2026 | $132.95 | $135.28 | $132.65 | $134.09 | 622,557 |
| 4/6/2026 | $133.68 | $134.90 | $132.74 | $133.35 | 678,100 |
| 4/2/2026 | $134.33 | $135.53 | $133.52 | $134.06 | 426,400 |
| 4/1/2026 | $133.69 | $135.32 | $133.29 | $133.87 | 612,348 |
| 3/31/2026 | $135.47 | $136.28 | $133.74 | $134.67 | 726,728 |
| 3/30/2026 | $136.92 | $136.92 | $133.21 | $134.71 | 1.01M |
| 3/27/2026 | $137.14 | $139.09 | $135.08 | $135.47 | 851,400 |
| 3/26/2026 | $137.59 | $137.59 | $135.32 | $137.13 | 811,132 |
| 3/25/2026 | $137.40 | $138.08 | $135.38 | $136.15 | 805,200 |
| 3/24/2026 | $137.42 | $139.37 | $136.51 | $137.78 | 820,500 |
| 3/23/2026 | $134.00 | $138.55 | $133.25 | $137.04 | 1.32M |
| 3/20/2026 | $139.18 | $139.18 | $131.88 | $131.93 | 2.32M |
| 3/19/2026 | $134.13 | $138.30 | $134.13 | $138.24 | 1.31M |
| 3/18/2026 | $135.79 | $136.13 | $132.81 | $133.86 | 927,200 |
| 3/17/2026 | $136.15 | $139.45 | $135.38 | $136.07 | 606,900 |
| 3/16/2026 | $135.33 | $137.53 | $134.97 | $137.06 | 767,015 |
| 3/13/2026 | $136.70 | $137.64 | $135.66 | $137.58 | 625,200 |
| 3/12/2026 | $138.52 | $139.34 | $135.57 | $135.64 | 843,800 |
| 3/11/2026 | $139.54 | $140.33 | $138.14 | $138.86 | 495,176 |
| 3/10/2026 | $138.93 | $140.98 | $138.93 | $139.36 | 566,800 |
| 3/9/2026 | $143.67 | $143.67 | $138.66 | $140.05 | 961,643 |
| 3/6/2026 | $141.64 | $143.15 | $140.72 | $141.55 | 950,600 |
| 3/5/2026 | $141.89 | $142.42 | $140.53 | $141.77 | 502,900 |
| 3/4/2026 | $139.54 | $142.46 | $138.06 | $142.41 | 525,503 |
| 3/3/2026 | $141.65 | $142.25 | $137.83 | $140.66 | 679,325 |
| 3/2/2026 | $140.00 | $142.85 | $139.15 | $141.43 | 854,500 |
| 2/27/2026 | $139.25 | $139.27 | $137.23 | $138.84 | 814,541 |
| 2/26/2026 | $137.25 | $139.96 | $135.79 | $138.64 | 898,249 |
| 2/25/2026 | $137.23 | $137.82 | $134.70 | $137.28 | 811,700 |
| 2/24/2026 | $135.81 | $137.22 | $134.11 | $137.17 | 1.34M |
| 2/23/2026 | $136.19 | $138.31 | $136.02 | $137.91 | 1.18M |
| 2/20/2026 | $132.24 | $136.52 | $130.94 | $136.06 | 1.67M |