INDU-C.STINDU-C.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $430.50 | $435.00 | $428.30 | $431.80 | 360,553 |
| 1/13/2026 | $427.30 | $430.00 | $425.00 | $429.80 | 378,835 |
| 1/12/2026 | $429.20 | $429.20 | $425.40 | $426.30 | 275,367 |
| 1/9/2026 | $425.20 | $429.80 | $421.60 | $429.80 | 275,537 |
| 1/8/2026 | $428.90 | $429.00 | $422.10 | $422.90 | 318,779 |
| 1/7/2026 | $417.60 | $429.30 | $417.60 | $428.90 | 588,263 |
| 1/5/2026 | $412.00 | $415.60 | $410.80 | $412.40 | 208,081 |
| 1/2/2026 | $415.70 | $419.00 | $411.10 | $411.20 | 241,178 |
| 12/30/2025 | $412.20 | $416.10 | $411.40 | $415.00 | 222,393 |
| 12/29/2025 | $412.20 | $413.30 | $410.00 | $412.20 | 222,731 |
| 12/23/2025 | $409.80 | $411.70 | $409.00 | $411.40 | 224,664 |
| 12/22/2025 | $408.50 | $410.40 | $407.50 | $409.60 | 186,241 |
| 12/19/2025 | $407.30 | $409.40 | $405.60 | $408.20 | 424,135 |
| 12/18/2025 | $402.00 | $407.50 | $400.50 | $407.20 | 256,094 |
| 12/17/2025 | $404.30 | $405.60 | $400.70 | $402.00 | 330,602 |
| 12/16/2025 | $404.90 | $406.30 | $403.10 | $403.10 | 260,029 |
| 12/15/2025 | $404.30 | $407.40 | $404.10 | $405.00 | 306,262 |
| 12/12/2025 | $404.50 | $406.60 | $402.60 | $403.50 | 283,320 |
| 12/11/2025 | $399.00 | $404.50 | $397.40 | $402.90 | 443,331 |
| 12/10/2025 | $397.80 | $399.50 | $395.10 | $398.70 | 276,048 |
| 12/9/2025 | $399.40 | $401.70 | $397.30 | $398.60 | 269,616 |
| 12/8/2025 | $400.80 | $402.40 | $397.20 | $399.40 | 327,959 |
| 12/5/2025 | $396.00 | $401.60 | $394.50 | $400.80 | 460,253 |
| 12/4/2025 | $394.30 | $395.90 | $393.50 | $395.50 | 424,168 |
| 12/3/2025 | $393.00 | $394.80 | $391.10 | $392.00 | 465,355 |
| 12/2/2025 | $394.20 | $395.70 | $391.90 | $393.10 | 305,903 |
| 12/1/2025 | $396.70 | $396.70 | $391.50 | $393.60 | 415,073 |
| 11/28/2025 | $401.50 | $401.70 | $396.10 | $396.70 | 630,152 |
| 11/27/2025 | $402.80 | $404.00 | $400.40 | $400.70 | 323,942 |
| 11/26/2025 | $401.10 | $403.20 | $400.30 | $402.00 | 601,295 |
| 11/25/2025 | $396.10 | $400.90 | $394.80 | $400.00 | 456,887 |
| 11/24/2025 | $392.00 | $397.10 | $392.00 | $395.00 | 682,897 |
| 11/21/2025 | $385.00 | $391.20 | $383.00 | $390.00 | 958,590 |
| 11/20/2025 | $396.00 | $396.00 | $391.00 | $391.00 | 3.70M |
| 11/19/2025 | $386.50 | $392.80 | $386.50 | $390.90 | 195,945 |
| 11/18/2025 | $394.10 | $394.10 | $385.00 | $386.40 | 328,016 |
| 11/17/2025 | $401.50 | $401.80 | $398.10 | $398.10 | 182,908 |
| 11/14/2025 | $402.30 | $402.60 | $396.60 | $401.50 | 283,237 |
| 11/13/2025 | $408.80 | $409.50 | $404.20 | $404.20 | 216,450 |
| 11/12/2025 | $407.60 | $409.30 | $404.60 | $407.70 | 258,672 |
| 11/11/2025 | $400.90 | $407.40 | $400.90 | $406.60 | 255,994 |
| 11/10/2025 | $398.50 | $401.00 | $398.50 | $399.70 | 288,401 |
| 11/7/2025 | $396.30 | $398.20 | $392.00 | $394.60 | 268,538 |
| 11/6/2025 | $397.00 | $399.00 | $395.30 | $396.10 | 255,230 |
| 11/5/2025 | $392.30 | $397.80 | $390.50 | $397.30 | 207,795 |
| 11/4/2025 | $393.00 | $394.90 | $388.70 | $394.00 | 228,459 |
| 11/3/2025 | $395.20 | $397.90 | $393.00 | $396.30 | 251,366 |
| 10/31/2025 | $398.90 | $399.40 | $395.20 | $395.20 | 199,651 |
| 10/30/2025 | $397.20 | $399.50 | $396.20 | $398.80 | 225,783 |
| 10/29/2025 | $398.00 | $399.30 | $396.10 | $397.10 | 171,113 |
| 10/28/2025 | $398.80 | $398.80 | $394.20 | $397.40 | 317,843 |
| 10/27/2025 | $399.50 | $400.60 | $397.50 | $398.80 | 218,995 |
| 10/24/2025 | $396.80 | $398.90 | $395.50 | $398.40 | 229,170 |
| 10/23/2025 | $392.20 | $396.10 | $390.90 | $396.00 | 225,806 |
| 10/22/2025 | $392.00 | $393.40 | $391.00 | $392.20 | 195,165 |
| 10/21/2025 | $392.00 | $394.20 | $388.50 | $392.50 | 198,731 |
| 10/20/2025 | $386.00 | $391.00 | $383.10 | $391.00 | 320,245 |
| 10/17/2025 | $386.60 | $386.60 | $378.10 | $385.00 | 530,113 |