DIA · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.15% | 7.13M |
| Jun 17, 2026 | $521.26 | $524.17 | $515.30 | $516.30 | -0.99% | 6.56M |
| Jun 16, 2026 | $520.32 | $523.30 | $520.06 | $521.44 | +0.58% | 4.81M |
| Jun 15, 2026 | $519.23 | $520.84 | $517.87 | $518.44 | +1.05% | 5.38M |
| Jun 12, 2026 | $512.89 | $515.30 | $509.48 | $513.06 | +0.73% | 8.38M |
| Jun 11, 2026 | $503.19 | $510.76 | $501.57 | $509.36 | +1.82% | 6.35M |
| Jun 10, 2026 | $507.49 | $508.74 | $500.10 | $500.25 | -1.80% | 5.15M |
| Jun 9, 2026 | $511.48 | $513.54 | $503.08 | $509.41 | +0.10% | 6.25M |
| Jun 8, 2026 | $510.77 | $513.76 | $508.32 | $508.91 | -0.15% | 4.83M |
| Jun 5, 2026 | $517.71 | $517.75 | $508.75 | $509.70 | -1.35% | 6.61M |
| Jun 4, 2026 | $513.69 | $517.58 | $512.68 | $516.70 | +1.66% | 6.39M |
| Jun 3, 2026 | $511.17 | $512.85 | $507.99 | $508.26 | -1.13% | 4.10M |
| Jun 2, 2026 | $509.08 | $514.49 | $508.93 | $514.05 | +0.51% | 5.08M |
| Jun 1, 2026 | $509.85 | $511.86 | $508.33 | $511.44 | +0.13% | 4.42M |
| May 29, 2026 | $507.90 | $511.31 | $507.20 | $510.78 | +0.74% | 5.35M |
| May 28, 2026 | $505.34 | $508.21 | $503.64 | $507.05 | +0.03% | 3.72M |
| May 27, 2026 | $505.93 | $508.70 | $505.81 | $506.88 | +0.32% | 4.25M |
| May 26, 2026 | $507.57 | $508.24 | $503.97 | $505.25 | -0.17% | 3.90M |
| May 22, 2026 | $507.01 | $508.74 | $505.69 | $506.12 | +0.60% | 5.18M |
| May 21, 2026 | $498.78 | $504.05 | $497.21 | $503.11 | +0.57% | 6.58M |
| May 20, 2026 | $495.87 | $500.93 | $492.49 | $500.24 | +1.27% | 6.52M |
| May 19, 2026 | $494.83 | $496.34 | $492.58 | $493.98 | -0.61% | 5.36M |
| May 18, 2026 | $495.65 | $497.64 | $493.60 | $497.01 | +0.33% | 5.50M |
| May 15, 2026 | $497.32 | $497.74 | $495.08 | $495.37 | -1.08% | 5.30M |
| May 14, 2026 | $501.39 | $502.16 | $498.85 | $500.80 | +0.74% | 4.92M |
| May 13, 2026 | $496.16 | $497.61 | $494.64 | $497.14 | -0.15% | 3.26M |
| May 12, 2026 | $496.51 | $498.41 | $493.19 | $497.89 | +0.16% | 7.45M |
| May 11, 2026 | $495.80 | $497.84 | $494.76 | $497.11 | +0.20% | 4.25M |
| May 8, 2026 | $498.48 | $498.55 | $494.93 | $496.13 | — | 3.50M |