DIA · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $524.54 | $526.79 | $523.10 | $524.49 | -0.25% | 2.70M |
| Sep 11, 2026 | $525.37 | $527.36 | $524.29 | $525.79 | +0.97% | 3.44M |
| Sep 10, 2026 | $522.29 | $523.02 | $519.80 | $520.75 | -0.63% | 4.75M |
| Sep 9, 2026 | $525.64 | $525.74 | $523.25 | $524.07 | -0.75% | 3.78M |
| Sep 8, 2026 | $530.22 | $530.39 | $527.35 | $528.03 | -1.13% | 3.65M |
| Sep 4, 2026 | $535.13 | $536.37 | $532.93 | $534.08 | -0.53% | 2.33M |
| Sep 3, 2026 | $534.04 | $537.62 | $532.94 | $536.93 | +1.19% | 4.81M |
| Sep 2, 2026 | $529.51 | $532.17 | $529.24 | $530.62 | +0.54% | 3.11M |
| Sep 1, 2026 | $528.67 | $531.65 | $526.84 | $527.75 | -0.72% | 3.19M |
| Aug 31, 2026 | $533.56 | $533.56 | $530.78 | $531.57 | -0.65% | 1.75M |
| Aug 28, 2026 | $536.53 | $537.73 | $534.40 | $535.06 | -0.03% | 2.66M |
| Aug 27, 2026 | $533.56 | $536.63 | $532.92 | $535.22 | +0.19% | 2.51M |
| Aug 26, 2026 | $535.34 | $535.95 | $533.31 | $534.23 | -0.19% | 1.76M |
| Aug 25, 2026 | $536.37 | $536.52 | $533.19 | $535.24 | +0.30% | 2.44M |
| Aug 24, 2026 | $531.83 | $534.48 | $531.83 | $533.65 | +0.27% | 4.59M |
| Aug 21, 2026 | $530.03 | $532.91 | $529.43 | $532.22 | +0.89% | 3.04M |
| Aug 20, 2026 | $530.35 | $531.78 | $527.20 | $527.51 | -1.27% | 2.87M |
| Aug 19, 2026 | $535.33 | $536.68 | $533.58 | $534.27 | +0.26% | 3.06M |
| Aug 18, 2026 | $533.38 | $534.26 | $532.02 | $532.91 | -0.24% | 3.83M |
| Aug 17, 2026 | $534.50 | $535.98 | $533.49 | $534.19 | -0.49% | 2.67M |
| Aug 14, 2026 | $537.41 | $538.28 | $536.20 | $536.80 | -0.21% | 2.09M |
| Aug 13, 2026 | $538.70 | $539.97 | $535.69 | $537.91 | +0.14% | 2.03M |
| Aug 12, 2026 | $539.01 | $539.19 | $536.86 | $537.15 | -0.02% | 3.17M |
| Aug 11, 2026 | $539.91 | $541.72 | $536.91 | $537.28 | -0.32% | 2.83M |
| Aug 10, 2026 | $538.70 | $540.02 | $537.88 | $538.99 | -0.12% | 3.41M |
| Aug 7, 2026 | $538.71 | $540.22 | $537.43 | $539.62 | +0.27% | 2.23M |
| Aug 6, 2026 | $543.80 | $544.57 | $537.69 | $538.19 | -0.85% | 3.65M |
| Aug 5, 2026 | $543.30 | $546.75 | $542.65 | $542.81 | +0.44% | 5.26M |
| Aug 4, 2026 | $537.90 | $542.09 | $536.00 | $540.43 | +1.73% | 6.71M |
| Aug 3, 2026 | $529.55 | $531.65 | $528.69 | $531.22 | +1.32% | 4.33M |
| Jul 31, 2026 | $524.08 | $525.61 | $519.25 | $524.32 | +0.54% | 3.98M |
| Jul 30, 2026 | $518.84 | $521.98 | $515.87 | $521.51 | +1.18% | 3.23M |
| Jul 29, 2026 | $522.46 | $523.17 | $514.82 | $515.41 | -2.18% | 7.37M |
| Jul 28, 2026 | $526.19 | $528.47 | $523.67 | $526.89 | +1.08% | 5.16M |
| Jul 27, 2026 | $524.70 | $525.34 | $519.29 | $521.26 | +0.48% | 3.36M |
| Jul 24, 2026 | $517.28 | $520.56 | $516.27 | $518.76 | +0.48% | 3.33M |
| Jul 23, 2026 | $515.07 | $518.17 | $514.72 | $516.26 | -1.00% | 4.31M |
| Jul 22, 2026 | $521.63 | $524.37 | $521.01 | $521.47 | -0.01% | 3.20M |
| Jul 21, 2026 | $519.63 | $523.01 | $518.12 | $521.51 | +0.69% | 3.24M |
| Jul 20, 2026 | $522.04 | $523.40 | $517.16 | $517.94 | -0.55% | 2.34M |
| Jul 17, 2026 | $519.64 | $525.36 | $518.90 | $520.81 | -0.77% | 4.74M |
| Jul 16, 2026 | $526.81 | $527.93 | $523.07 | $524.83 | -0.21% | 3.17M |
| Jul 15, 2026 | $525.90 | $527.73 | $523.70 | $525.95 | +0.24% | 3.25M |
| Jul 14, 2026 | $523.32 | $526.72 | $522.56 | $524.69 | +0.04% | 3.66M |
| Jul 13, 2026 | $525.84 | $527.86 | $522.90 | $524.47 | -0.25% | 2.72M |
| Jul 10, 2026 | $525.64 | $526.47 | $521.74 | $525.78 | +0.30% | 3.47M |
| Jul 9, 2026 | $523.65 | $525.15 | $522.14 | $524.19 | +0.27% | 3.06M |
| Jul 8, 2026 | $523.34 | $524.46 | $520.03 | $522.77 | -1.07% | 3.57M |
| Jul 7, 2026 | $532.51 | $532.54 | $527.11 | $528.45 | -0.31% | 4.49M |
| Jul 6, 2026 | $528.72 | $530.09 | $525.85 | $530.09 | +0.42% | 3.24M |
| Jul 2, 2026 | $525.49 | $528.26 | $523.73 | $527.88 | +1.05% | 3.54M |
| Jul 1, 2026 | $521.43 | $526.72 | $519.62 | $522.40 | +0.00% | 3.44M |
| Jun 30, 2026 | $522.35 | $523.14 | $519.59 | $522.39 | +0.14% | 3.61M |
| Jun 29, 2026 | $520.63 | $522.98 | $519.40 | $521.68 | +0.76% | 5.73M |
| Jun 26, 2026 | $517.00 | $521.28 | $516.10 | $517.75 | -0.29% | 3.82M |
| Jun 25, 2026 | $521.19 | $526.57 | $518.55 | $519.26 | +0.14% | 5.38M |
| Jun 24, 2026 | $516.19 | $522.43 | $516.01 | $518.52 | +0.37% | 4.40M |
| Jun 23, 2026 | $514.68 | $518.72 | $512.97 | $516.62 | -0.09% | 5.04M |
| Jun 22, 2026 | $516.84 | $518.91 | $515.99 | $517.08 | +0.30% | 6.55M |
| Jun 18, 2026 | $518.43 | $519.52 | $515.43 | $515.52 | — | 7.13M |