DIA · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $521.85 | $522.02 | $515.01 | $517.13 | -1.07% | 4.87M |
| Oct 29, 2026 | $522.96 | $523.46 | $520.80 | $522.73 | -0.37% | 2.97M |
| Oct 28, 2026 | $522.98 | $525.77 | $522.80 | $524.68 | +0.27% | 2.82M |
| Oct 27, 2026 | $523.14 | $524.26 | $521.72 | $523.28 | +0.06% | 2.72M |
| Oct 26, 2026 | $523.89 | $525.61 | $521.94 | $522.97 | +0.31% | 2.34M |
| Oct 23, 2026 | $522.74 | $523.70 | $519.88 | $521.37 | -1.24% | 3.02M |
| Oct 22, 2026 | $525.36 | $528.45 | $524.29 | $527.89 | +0.04% | 2.71M |
| Oct 21, 2026 | $526.83 | $527.79 | $523.15 | $527.70 | +0.64% | 2.68M |
| Oct 20, 2026 | $519.07 | $526.17 | $518.46 | $524.36 | +1.05% | 3.61M |
| Oct 19, 2026 | $518.40 | $520.52 | $517.75 | $518.92 | -0.03% | 2.51M |
| Oct 16, 2026 | $522.87 | $525.09 | $517.65 | $519.10 | -0.40% | 5.37M |
| Oct 15, 2026 | $518.00 | $521.86 | $516.17 | $521.18 | +1.08% | 3.69M |
| Oct 14, 2026 | $515.39 | $518.19 | $512.96 | $515.63 | -0.11% | 3.80M |
| Oct 13, 2026 | $522.74 | $522.81 | $515.24 | $516.21 | -0.33% | 3.39M |
| Oct 12, 2026 | $516.42 | $518.58 | $516.42 | $517.91 | +0.35% | 2.91M |
| Oct 9, 2026 | $511.79 | $517.03 | $511.67 | $516.11 | +0.87% | 2.73M |
| Oct 8, 2026 | $509.01 | $511.77 | $508.66 | $511.65 | +0.12% | 4.00M |
| Oct 7, 2026 | $510.47 | $511.86 | $508.46 | $511.02 | -0.69% | 4.45M |
| Oct 6, 2026 | $514.32 | $515.99 | $513.49 | $514.56 | +0.48% | 2.88M |
| Oct 5, 2026 | $510.37 | $513.28 | $507.84 | $512.11 | +0.20% | 3.23M |
| Oct 2, 2026 | $512.54 | $513.06 | $508.69 | $511.10 | +0.49% | 3.98M |
| Oct 1, 2026 | $509.37 | $510.95 | $504.70 | $508.62 | +0.01% | 4.41M |
| Sep 30, 2026 | $513.99 | $514.16 | $508.34 | $508.55 | -0.84% | 2.70M |
| Sep 29, 2026 | $513.79 | $514.26 | $510.46 | $512.88 | -0.22% | 2.58M |
| Sep 28, 2026 | $514.29 | $517.04 | $513.30 | $514.02 | -0.67% | 2.44M |
| Sep 25, 2026 | $514.00 | $517.92 | $512.59 | $517.49 | +0.94% | 2.79M |
| Sep 24, 2026 | $512.85 | $514.14 | $510.42 | $512.68 | -0.31% | 2.77M |
| Sep 23, 2026 | $516.02 | $517.66 | $513.95 | $514.30 | -0.71% | 4.17M |
| Sep 22, 2026 | $522.48 | $522.55 | $516.51 | $518.00 | -0.34% | 3.38M |
| Sep 21, 2026 | $520.03 | $520.52 | $516.76 | $519.78 | +0.76% | 3.09M |
| Sep 18, 2026 | $516.52 | $517.08 | $514.15 | $515.88 | -0.48% | 2.69M |
| Sep 17, 2026 | $520.49 | $520.67 | $516.55 | $518.35 | +0.61% | 4.21M |
| Sep 16, 2026 | $521.90 | $522.30 | $512.29 | $515.22 | -1.15% | 5.68M |
| Sep 15, 2026 | $523.18 | $523.64 | $519.21 | $521.23 | -0.62% | 3.23M |
| 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 | — | 2.23M |