DHIL
Diamond Hill Investment Group
stockNASDAQ
InactiveApr 21, 2026
174.99USD+0.011%(+0.02)36,397
DHIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 175.00 | 175.00 | 174.96 | 174.99 | +0.011% | 36,397 | 0.000% |
| 2026-04-20 | 174.92 | 175.00 | 174.92 | 174.97 | +1.057% | 25,020 | +0.011% |
| 2026-04-17 | 172.94 | 173.70 | 172.72 | 173.14 | +0.261% | 15,575 | +1.068% |
| 2026-04-16 | 172.25 | 172.76 | 172.13 | 172.69 | +0.372% | 28,755 | +1.332% |
| 2026-04-15 | 172.15 | 172.25 | 172.02 | 172.05 | +0.023% | 28,266 | +1.709% |
| 2026-04-14 | 171.98 | 172.13 | 171.91 | 172.01 | +0.017% | 11,800 | +1.732% |
| 2026-04-13 | 171.88 | 172.30 | 171.88 | 171.98 | +0.047% | 11,238 | +1.750% |
| 2026-04-10 | 171.70 | 172.20 | 171.70 | 171.90 | +0.187% | 9,006 | +1.798% |
| 2026-04-09 | 172.32 | 172.60 | 171.48 | 171.58 | -0.377% | 17,255 | +1.987% |
| 2026-04-08 | 172.89 | 172.97 | 172.22 | 172.23 | -0.249% | 26,103 | +1.603% |
| 2026-04-07 | 171.56 | 172.80 | 171.56 | 172.66 | +0.641% | 19,882 | +1.349% |
| 2026-04-06 | 172.55 | 172.80 | 171.46 | 171.56 | -0.597% | 18,355 | +1.999% |
| 2026-04-02 | 172.73 | 172.76 | 172.53 | 172.59 | +0.035% | 11,348 | +1.391% |
| 2026-04-01 | 172.12 | 172.73 | 172.12 | 172.53 | +0.250% | 26,870 | +1.426% |
| 2026-03-31 | 172.80 | 172.92 | 172.10 | 172.10 | -0.463% | 25,600 | +1.679% |
| 2026-03-30 | 172.71 | 172.96 | 172.26 | 172.90 | +0.407% | 15,416 | +1.209% |
| 2026-03-27 | 172.50 | 173.12 | 172.11 | 172.20 | -0.255% | 15,806 | +1.620% |
| 2026-03-26 | 172.60 | 172.64 | 172.42 | 172.64 | +0.023% | 18,458 | +1.361% |
| 2026-03-25 | 172.60 | 172.79 | 172.56 | 172.60 | -0.023% | 17,807 | +1.385% |
| 2026-03-24 | 172.65 | 173.13 | 172.57 | 172.64 | +0.006% | 14,217 | +1.361% |
| 2026-03-23 | 173.24 | 173.42 | 172.55 | 172.63 | +0.104% | 12,488 | +1.367% |
| 2026-03-20 | 172.45 | 173.23 | 172.42 | 172.45 | +0.023% | 44,580 | +1.473% |
| 2026-03-19 | 171.96 | 173.20 | 171.96 | 172.41 | -0.052% | 21,445 | +1.496% |
| 2026-03-18 | 172.60 | 172.84 | 172.00 | 172.50 | -0.081% | 31,509 | +1.443% |
| 2026-03-17 | 173.00 | 173.35 | 172.59 | 172.64 | -0.277% | 24,230 | +1.361% |
| 2026-03-16 | 172.66 | 173.13 | 172.48 | 173.12 | +0.301% | 13,272 | +1.080% |
| 2026-03-13 | 172.61 | 172.98 | 172.43 | 172.60 | 0.000% | 28,865 | +1.385% |
| 2026-03-12 | 172.54 | 172.98 | 172.42 | 172.60 | -0.341% | 21,014 | +1.385% |
| 2026-03-11 | 172.35 | 173.70 | 172.31 | 173.19 | +0.452% | 20,895 | +1.039% |
| 2026-03-10 | 172.47 | 172.91 | 172.22 | 172.41 | -0.156% | 33,394 | +1.496% |
| 2026-03-09 | 172.04 | 173.00 | 171.76 | 172.68 | +0.081% | 37,184 | +1.338% |
| 2026-03-06 | 171.84 | 172.75 | 171.54 | 172.54 | +0.267% | 55,307 | +1.420% |
| 2026-03-05 | 171.63 | 172.18 | 171.57 | 172.08 | +0.204% | 36,678 | +1.691% |
| 2026-03-04 | 171.68 | 172.00 | 171.60 | 171.73 | +0.017% | 19,233 | +1.898% |
| 2026-03-03 | 172.04 | 172.30 | 171.55 | 171.70 | -0.585% | 31,838 | +1.916% |
| 2026-03-02 | 171.86 | 173.00 | 171.75 | 172.71 | +0.489% | 24,652 | +1.320% |
| 2026-02-27 | 171.40 | 172.03 | 171.30 | 171.87 | +0.298% | 49,089 | +1.815% |
| 2026-02-26 | 171.71 | 171.86 | 171.07 | 171.36 | -0.250% | 48,889 | +2.118% |
| 2026-02-25 | 171.85 | 172.45 | 171.55 | 171.79 | +0.093% | 14,892 | +1.863% |
| 2026-02-24 | 171.40 | 171.68 | 171.08 | 171.63 | +0.245% | 67,836 | +1.958% |
| 2026-02-23 | 171.30 | 171.59 | 171.06 | 171.21 | -0.006% | 22,052 | +2.208% |
| 2026-02-20 | 171.00 | 171.40 | 170.91 | 171.22 | +0.070% | 26,701 | +2.202% |
| 2026-02-19 | 170.89 | 171.55 | 170.89 | 171.10 | +0.205% | 82,868 | +2.274% |
| 2026-02-18 | 171.25 | 171.30 | 170.59 | 170.75 | -0.035% | 49,967 | +2.483% |
| 2026-02-17 | 170.90 | 171.05 | 170.75 | 170.81 | +0.035% | 12,013 | +2.447% |
| 2026-02-13 | 171.05 | 171.32 | 170.75 | 170.75 | -0.146% | 26,648 | +2.483% |
| 2026-02-12 | 171.40 | 171.40 | 171.00 | 171.00 | -0.047% | 15,886 | +2.333% |
| 2026-02-11 | 171.13 | 171.40 | 171.05 | 171.08 | +0.047% | 13,345 | +2.285% |
| 2026-02-10 | 170.93 | 171.33 | 170.93 | 171.00 | 0.000% | 10,725 | +2.333% |
| 2026-02-09 | 171.00 | 171.16 | 170.93 | 171.00 | 0.000% | 10,908 | +2.333% |
| 2026-02-06 | 171.00 | 171.00 | 170.69 | 171.00 | +0.141% | 17,088 | +2.333% |
| 2026-02-05 | 170.92 | 171.10 | 170.60 | 170.76 | -0.094% | 16,406 | +2.477% |
| 2026-02-04 | 171.00 | 171.50 | 170.63 | 170.92 | +0.100% | 25,141 | +2.381% |
| 2026-02-03 | 170.81 | 171.07 | 170.41 | 170.75 | -0.035% | 18,552 | +2.483% |
| 2026-02-02 | 171.35 | 171.75 | 170.81 | 170.81 | -0.315% | 20,042 | +2.447% |
| 2026-01-30 | 171.50 | 172.13 | 171.30 | 171.35 | -0.041% | 12,302 | +2.124% |
| 2026-01-29 | 170.57 | 171.50 | 170.57 | 171.42 | +0.445% | 25,675 | +2.083% |
| 2026-01-28 | 170.74 | 170.85 | 170.25 | 170.66 | +0.059% | 13,317 | +2.537% |
| 2026-01-27 | 170.23 | 170.74 | 170.16 | 170.56 | +0.241% | 14,509 | +2.597% |
| 2026-01-26 | 170.50 | 170.59 | 170.01 | 170.15 | -0.147% | 12,030 | +2.845% |
| 2026-01-23 | 170.21 | 170.40 | 170.03 | 170.40 | -0.117% | 11,362 | +2.694% |
| 2026-01-22 | 170.33 | 170.65 | 170.00 | 170.60 | -0.023% | 14,345 | +2.573% |
| 2026-01-21 | 169.85 | 170.90 | 169.85 | 170.64 | +0.341% | 41,719 | +2.549% |
| 2026-01-20 | 170.10 | 170.47 | 169.76 | 170.06 | -0.035% | 63,743 | +2.899% |
| 2026-01-16 | 170.41 | 170.94 | 170.10 | 170.12 | -0.235% | 25,535 | +2.863% |
| 2026-01-15 | 170.40 | 170.85 | 170.40 | 170.52 | +0.047% | 13,411 | +2.621% |
| 2026-01-14 | 170.25 | 170.91 | 170.20 | 170.44 | +0.401% | 29,723 | +2.670% |
| 2026-01-13 | 170.80 | 170.80 | 169.76 | 169.76 | -0.551% | 62,330 | +3.081% |
| 2026-01-12 | 170.15 | 171.38 | 170.15 | 170.70 | +0.288% | 27,077 | +2.513% |
| 2026-01-09 | 170.28 | 170.59 | 170.13 | 170.21 | -0.158% | 13,120 | +2.808% |
| 2026-01-08 | 170.72 | 170.95 | 170.11 | 170.48 | +0.100% | 20,193 | +2.645% |
| 2026-01-07 | 170.10 | 170.86 | 169.90 | 170.31 | +0.241% | 51,402 | +2.748% |
| 2026-01-06 | 169.70 | 170.20 | 169.70 | 169.90 | +0.012% | 30,216 | +2.996% |
| 2026-01-05 | 170.25 | 170.86 | 169.50 | 169.88 | -0.200% | 36,948 | +3.008% |
| 2026-01-02 | 169.46 | 170.22 | 169.22 | 170.22 | +0.425% | 35,928 | +2.802% |
| 2025-12-31 | 169.84 | 170.22 | 169.27 | 169.50 | -0.006% | 25,108 | +3.239% |
| 2025-12-30 | 169.75 | 170.23 | 169.49 | 169.51 | -0.288% | 17,426 | +3.233% |
| 2025-12-29 | 169.60 | 170.53 | 169.20 | 170.00 | +0.461% | 27,993 | +2.935% |
| 2025-12-26 | 169.94 | 170.00 | 169.22 | 169.22 | -0.283% | 30,820 | +3.410% |
| 2025-12-24 | 170.21 | 170.21 | 169.50 | 169.70 | -0.044% | 10,184 | +3.117% |
| 2025-12-23 | 169.10 | 169.81 | 169.10 | 169.78 | +0.198% | 24,458 | +3.072% |
| 2025-12-22 | 169.10 | 169.86 | 169.10 | 169.44 | +0.594% | 33,731 | +3.275% |
| 2025-12-19 | 169.78 | 170.30 | 168.23 | 168.44 | -0.537% | 154,639 | +3.889% |
| 2025-12-18 | 170.00 | 170.81 | 169.35 | 169.35 | -0.277% | 62,257 | +3.330% |
| 2025-12-17 | 170.07 | 171.00 | 169.76 | 169.82 | +0.083% | 46,236 | +3.044% |
| 2025-12-16 | 169.65 | 170.77 | 169.55 | 169.68 | -0.029% | 44,198 | +3.129% |
| 2025-12-15 | 169.48 | 170.54 | 169.35 | 169.73 | +0.432% | 73,185 | +3.099% |
| 2025-12-12 | 169.50 | 170.50 | 168.51 | 169.00 | -0.436% | 64,038 | +3.544% |
| 2025-12-11 | 169.70 | 171.43 | 169.50 | 169.74 | +44.484% | 199,812 | +3.093% |
| 2025-12-10 | 115.70 | 118.28 | 115.58 | 117.48 | +2.077% | 35,852 | +48.953% |
| 2025-12-09 | 115.06 | 116.11 | 114.61 | 115.09 | +0.226% | 18,833 | +52.046% |
| 2025-12-08 | 117.17 | 117.70 | 114.11 | 114.83 | -1.264% | 17,256 | +52.390% |
| 2025-12-05 | 116.48 | 117.16 | 115.27 | 116.30 | -0.462% | 30,228 | +50.464% |
| 2025-12-04 | 117.64 | 117.92 | 116.13 | 116.84 | -0.051% | 21,189 | +49.769% |
| 2025-12-03 | 115.91 | 118.18 | 115.40 | 116.90 | +1.449% | 29,024 | +49.692% |
| 2025-12-02 | 117.02 | 117.15 | 114.48 | 115.23 | -0.689% | 37,390 | +51.861% |
| 2025-12-01 | 117.58 | 117.66 | 115.17 | 116.03 | -1.669% | 30,796 | +50.814% |
| 2025-11-28 | 117.58 | 118.27 | 116.36 | 118.00 | -0.338% | 21,254 | +48.297% |
| 2025-11-26 | 116.90 | 119.09 | 116.67 | 118.40 | +1.387% | 28,066 | +47.796% |
| 2025-11-25 | 117.37 | 117.88 | 115.61 | 116.78 | +0.051% | 21,644 | +49.846% |
| 2025-11-24 | 120.74 | 121.04 | 116.50 | 116.72 | -3.553% | 32,988 | +49.923% |
| 2025-11-21 | 121.30 | 122.81 | 119.00 | 121.02 | -4.739% | 40,127 | +44.596% |
| 2025-11-20 | 128.03 | 129.85 | 125.92 | 127.04 | +0.253% | 48,109 | +37.744% |
| 2025-11-19 | 128.05 | 128.44 | 126.55 | 126.72 | +0.047% | 32,117 | +38.092% |
| 2025-11-18 | 127.66 | 128.40 | 126.53 | 126.66 | -0.783% | 30,032 | +38.157% |
| 2025-11-17 | 129.99 | 130.20 | 127.09 | 127.66 | -1.951% | 36,394 | +37.075% |
| 2025-11-14 | 131.68 | 131.70 | 129.98 | 130.20 | -1.259% | 12,946 | +34.401% |
| 2025-11-13 | 132.50 | 132.84 | 130.29 | 131.86 | -0.607% | 18,129 | +32.709% |
| 2025-11-12 | 132.25 | 133.58 | 132.25 | 132.66 | +0.534% | 10,422 | +31.904% |
| 2025-11-11 | 130.97 | 133.17 | 130.31 | 131.96 | +0.304% | 17,124 | +32.608% |
| 2025-11-10 | 131.04 | 131.56 | 130.11 | 131.56 | -0.030% | 28,999 | +33.012% |
| 2025-11-07 | 130.95 | 132.14 | 130.15 | 131.60 | +0.167% | 33,587 | +32.971% |
| 2025-11-06 | 130.00 | 131.79 | 129.54 | 131.38 | +0.790% | 49,454 | +33.194% |
| 2025-11-05 | 129.00 | 130.65 | 128.25 | 130.35 | +2.396% | 39,126 | +34.246% |
| 2025-11-04 | 128.50 | 128.50 | 125.12 | 127.30 | -1.295% | 28,393 | +37.463% |
| 2025-11-03 | 127.76 | 129.35 | 127.61 | 128.97 | +0.483% | 33,896 | +35.683% |
| 2025-10-31 | 125.90 | 129.75 | 125.90 | 128.35 | +1.631% | 24,643 | +36.338% |
| 2025-10-30 | 130.30 | 130.30 | 123.24 | 126.29 | -2.929% | 41,629 | +38.562% |
| 2025-10-29 | 134.30 | 134.61 | 129.38 | 130.10 | -4.292% | 31,752 | +34.504% |
| 2025-10-28 | 137.10 | 137.10 | 135.62 | 135.94 | -1.282% | 11,788 | +28.731% |
| 2025-10-27 | 137.95 | 138.94 | 137.17 | 137.70 | +0.145% | 17,278 | +27.081% |
| 2025-10-24 | 137.03 | 138.44 | 136.00 | 137.50 | +0.504% | 26,060 | +27.265% |
| 2025-10-23 | 137.53 | 137.53 | 136.00 | 136.81 | -0.168% | 32,385 | +27.907% |
| 2025-10-22 | 136.97 | 138.70 | 136.00 | 137.04 | -0.624% | 54,327 | +27.693% |
| 2025-10-21 | 137.49 | 137.90 | 136.68 | 137.90 | +0.664% | 12,376 | +26.896% |
| 2025-10-20 | 136.16 | 137.97 | 136.16 | 136.99 | +1.594% | 15,886 | +27.739% |
| 2025-10-17 | 136.15 | 137.50 | 134.84 | 134.84 | -1.184% | 21,097 | +29.776% |
| 2025-10-16 | 136.50 | 137.70 | 135.02 | 136.46 | -1.256% | 42,150 | +28.240% |
| 2025-10-15 | 138.85 | 140.65 | 137.32 | 138.19 | -0.389% | 19,788 | +26.630% |
| 2025-10-14 | 138.25 | 140.28 | 137.65 | 138.73 | +0.391% | 16,237 | +26.137% |
| 2025-10-13 | 137.30 | 139.88 | 136.59 | 138.19 | +1.648% | 17,571 | +26.630% |
| 2025-10-10 | 140.18 | 140.18 | 135.95 | 135.95 | -2.997% | 29,556 | +28.716% |
| 2025-10-09 | 140.67 | 140.69 | 138.37 | 140.15 | -0.278% | 23,360 | +24.859% |
| 2025-10-08 | 140.17 | 141.80 | 139.46 | 140.54 | +0.508% | 41,505 | +24.513% |
| 2025-10-07 | 140.80 | 141.09 | 138.45 | 139.83 | -0.441% | 35,561 | +25.145% |
| 2025-10-06 | 141.51 | 142.78 | 140.44 | 140.45 | -1.466% | 24,490 | +24.592% |
| 2025-10-03 | 141.52 | 143.51 | 141.17 | 142.54 | +1.279% | 34,704 | +22.766% |
| 2025-10-02 | 139.53 | 141.44 | 139.11 | 140.74 | +0.903% | 41,631 | +24.336% |
| 2025-10-01 | 140.09 | 140.54 | 138.91 | 139.48 | -0.379% | 24,263 | +25.459% |
| 2025-09-30 | 140.39 | 141.02 | 139.62 | 140.01 | -0.349% | 34,792 | +24.984% |
| 2025-09-29 | 140.09 | 141.54 | 139.66 | 140.50 | -0.298% | 67,947 | +24.548% |
| 2025-09-26 | 140.50 | 141.95 | 140.43 | 140.92 | +0.220% | 22,588 | +24.177% |
| 2025-09-25 | 138.26 | 141.09 | 138.26 | 140.61 | +0.587% | 21,004 | +24.451% |
| 2025-09-24 | 140.05 | 141.34 | 138.55 | 139.79 | -0.285% | 31,753 | +25.181% |
| 2025-09-23 | 141.48 | 142.52 | 139.72 | 140.19 | -1.059% | 26,194 | +24.823% |
| 2025-09-22 | 139.37 | 141.69 | 139.37 | 141.69 | +0.991% | 16,109 | +23.502% |
| 2025-09-19 | 142.70 | 142.70 | 140.12 | 140.30 | -1.716% | 87,529 | +24.726% |
| 2025-09-18 | 141.27 | 142.75 | 141.27 | 142.75 | +1.775% | 15,980 | +22.585% |
| 2025-09-17 | 141.63 | 143.00 | 139.55 | 140.26 | -0.578% | 30,629 | +24.761% |
| 2025-09-16 | 141.18 | 141.32 | 140.21 | 141.07 | -0.518% | 13,558 | +24.040% |
| 2025-09-15 | 141.07 | 142.84 | 140.68 | 141.81 | -0.260% | 16,603 | +23.398% |
| 2025-09-12 | 145.00 | 145.00 | 142.17 | 142.18 | -2.188% | 29,236 | +23.076% |
| 2025-09-11 | 142.11 | 145.76 | 142.11 | 145.36 | +2.251% | 24,705 | +20.384% |
| 2025-09-10 | 139.79 | 142.24 | 139.13 | 142.16 | +1.594% | 48,156 | +23.094% |
| 2025-09-09 | 141.49 | 141.49 | 139.70 | 139.93 | -1.089% | 16,491 | +25.055% |
| 2025-09-08 | 142.50 | 142.50 | 140.30 | 141.47 | -0.723% | 13,403 | +23.694% |
| 2025-09-05 | 143.75 | 143.75 | 141.72 | 142.50 | -1.582% | 26,044 | +22.800% |
| 2025-09-04 | 141.37 | 144.79 | 141.37 | 144.79 | +1.943% | 26,427 | +20.858% |
| 2025-09-03 | 142.61 | 143.10 | 140.97 | 142.03 | -0.365% | 43,041 | +23.206% |
| 2025-09-02 | 144.63 | 144.63 | 142.24 | 142.55 | -2.202% | 19,734 | +22.757% |
| 2025-08-29 | 147.74 | 147.74 | 145.55 | 145.76 | -1.931% | 26,530 | +20.054% |
| 2025-08-28 | 149.06 | 149.09 | 147.75 | 148.63 | -0.228% | 39,412 | +17.735% |
| 2025-08-27 | 148.18 | 149.00 | 147.90 | 148.97 | -0.020% | 12,476 | +17.467% |
| 2025-08-26 | 147.67 | 149.27 | 147.24 | 149.00 | +0.710% | 20,514 | +17.443% |
| 2025-08-25 | 148.00 | 148.79 | 147.29 | 147.95 | -0.431% | 35,650 | +18.276% |
| 2025-08-22 | 144.65 | 149.50 | 144.06 | 148.59 | +3.590% | 38,533 | +17.767% |
| 2025-08-21 | 144.21 | 144.25 | 141.39 | 143.44 | +1.171% | 31,503 | +21.995% |
| 2025-08-20 | 142.01 | 142.54 | 141.72 | 141.78 | -0.183% | 20,893 | +23.424% |
| 2025-08-19 | 142.97 | 143.25 | 141.97 | 142.04 | +0.205% | 10,060 | +23.198% |
| 2025-08-18 | 143.51 | 143.51 | 141.56 | 141.75 | -1.247% | 9,362 | +23.450% |
| 2025-08-15 | 145.70 | 145.70 | 142.82 | 143.54 | -1.347% | 26,357 | +21.910% |
| 2025-08-14 | 147.40 | 149.02 | 144.10 | 145.50 | -1.456% | 16,229 | +20.268% |
| 2025-08-13 | 147.12 | 148.17 | 146.58 | 147.65 | +0.497% | 17,204 | +18.517% |
| 2025-08-12 | 144.51 | 146.92 | 144.05 | 146.92 | +2.099% | 21,962 | +19.106% |
| 2025-08-11 | 142.05 | 144.06 | 141.81 | 143.90 | +1.046% | 51,189 | +21.605% |
| 2025-08-08 | 142.93 | 143.25 | 140.95 | 142.41 | +1.050% | 27,898 | +22.878% |
| 2025-08-07 | 142.12 | 142.12 | 139.60 | 140.93 | -0.600% | 25,562 | +24.168% |
| 2025-08-06 | 141.57 | 141.79 | 140.18 | 141.78 | +0.148% | 25,009 | +23.424% |
| 2025-08-05 | 140.39 | 141.66 | 140.00 | 141.57 | +0.625% | 27,935 | +23.607% |
| 2025-08-04 | 133.49 | 140.85 | 133.49 | 140.69 | +5.465% | 41,732 | +24.380% |
| 2025-08-01 | 133.82 | 134.53 | 132.27 | 133.40 | -1.601% | 28,750 | +31.177% |
| 2025-07-31 | 143.56 | 143.75 | 135.43 | 135.57 | -6.529% | 43,740 | +29.077% |
| 2025-07-30 | 152.03 | 152.03 | 144.04 | 145.04 | -3.371% | 18,858 | +20.649% |
| 2025-07-29 | 149.63 | 150.90 | 147.25 | 150.10 | +1.125% | 32,905 | +16.582% |
| 2025-07-28 | 148.73 | 150.06 | 148.05 | 148.43 | -0.369% | 22,575 | +17.894% |
| 2025-07-25 | 151.60 | 151.78 | 148.53 | 148.98 | -1.115% | 17,777 | +17.459% |
| 2025-07-24 | 152.45 | 152.45 | 149.50 | 150.66 | -1.729% | 17,391 | +16.149% |
| 2025-07-23 | 153.50 | 153.50 | 150.75 | 153.31 | +0.538% | 41,924 | +14.141% |
| 2025-07-22 | 151.55 | 153.76 | 151.55 | 152.49 | +0.276% | 23,540 | +14.755% |
| 2025-07-21 | 153.10 | 153.70 | 151.75 | 152.07 | +0.237% | 13,176 | +15.072% |
| 2025-07-18 | 154.98 | 154.98 | 151.00 | 151.71 | -1.474% | 15,208 | +15.345% |
| 2025-07-17 | 152.12 | 154.99 | 152.12 | 153.98 | +0.733% | 17,363 | +13.645% |
| 2025-07-16 | 152.09 | 153.36 | 151.16 | 152.86 | +0.640% | 15,851 | +14.477% |
| 2025-07-15 | 155.06 | 156.75 | 151.69 | 151.89 | -2.642% | 103,933 | +15.210% |
| 2025-07-14 | 153.72 | 156.40 | 152.81 | 156.01 | +1.187% | 67,524 | +12.166% |
| 2025-07-11 | 155.70 | 155.70 | 152.89 | 154.18 | -2.652% | 57,674 | +13.497% |
| 2025-07-10 | 155.76 | 159.41 | 155.01 | 158.38 | +0.821% | 29,162 | +10.487% |
| 2025-07-09 | 154.47 | 157.29 | 154.34 | 157.09 | +0.932% | 27,186 | +11.395% |
| 2025-07-08 | 154.50 | 155.93 | 153.80 | 155.64 | +0.608% | 44,094 | +12.433% |
| 2025-07-07 | 155.15 | 156.60 | 153.00 | 154.70 | -0.367% | 39,402 | +13.116% |
| 2025-07-03 | 155.04 | 155.78 | 153.62 | 155.27 | +0.420% | 40,416 | +12.700% |
| 2025-07-02 | 151.49 | 154.91 | 151.49 | 154.62 | +2.215% | 87,002 | +13.174% |
| 2025-07-01 | 144.82 | 151.47 | 144.82 | 151.27 | +4.102% | 118,711 | +15.681% |
| 2025-06-30 | 144.44 | 145.55 | 142.30 | 145.31 | +1.149% | 114,797 | +20.425% |
| 2025-06-27 | 143.99 | 145.12 | 143.06 | 143.66 | -0.056% | 77,765 | +21.808% |
| 2025-06-26 | 142.76 | 144.00 | 141.74 | 143.74 | +1.411% | 32,297 | +21.741% |
| 2025-06-25 | 142.55 | 142.91 | 141.00 | 141.74 | -0.526% | 29,842 | +23.458% |
| 2025-06-24 | 139.87 | 142.62 | 139.12 | 142.49 | +2.866% | 41,690 | +22.809% |
| 2025-06-23 | 137.61 | 138.79 | 135.54 | 138.52 | +0.889% | 51,718 | +26.328% |
| 2025-06-20 | 139.20 | 139.94 | 137.03 | 137.30 | -0.752% | 68,981 | +27.451% |
| 2025-06-18 | 139.10 | 140.16 | 137.34 | 138.34 | +0.101% | 46,181 | +26.493% |
| 2025-06-17 | 141.31 | 142.42 | 138.20 | 138.20 | -2.090% | 47,168 | +26.621% |
| 2025-06-16 | 142.55 | 143.69 | 140.74 | 141.15 | -0.515% | 44,916 | +23.974% |
| 2025-06-13 | 142.40 | 144.59 | 141.54 | 141.88 | -2.050% | 53,874 | +23.337% |
| 2025-06-12 | 144.13 | 145.85 | 143.70 | 144.85 | -0.337% | 60,435 | +20.808% |
| 2025-06-11 | 144.72 | 146.60 | 143.98 | 145.34 | +0.269% | 61,442 | +20.400% |
| 2025-06-10 | 142.82 | 145.11 | 141.50 | 144.95 | +2.257% | 105,804 | +20.724% |
| 2025-06-09 | 139.34 | 142.08 | 137.24 | 141.75 | +1.832% | 131,921 | +23.450% |
| 2025-06-06 | 138.31 | 139.53 | 137.17 | 139.20 | +1.236% | 146,251 | +25.711% |
| 2025-06-05 | 136.10 | 140.07 | 134.01 | 137.50 | +0.153% | 50,214 | +27.265% |
| 2025-06-04 | 137.80 | 139.19 | 136.53 | 137.29 | -0.802% | 13,654 | +27.460% |
| 2025-06-03 | 138.60 | 138.94 | 138.00 | 138.40 | -0.209% | 10,323 | +26.438% |
| 2025-06-02 | 139.56 | 139.71 | 134.47 | 138.69 | -1.819% | 30,815 | +26.173% |
| 2025-05-30 | 141.65 | 142.07 | 141.19 | 141.26 | -1.127% | 7,951 | +23.878% |
| 2025-05-29 | 141.34 | 142.87 | 140.71 | 142.87 | +1.305% | 16,979 | +22.482% |
| 2025-05-28 | 144.68 | 144.68 | 141.03 | 141.03 | -1.136% | 10,610 | +24.080% |
| 2025-05-27 | 142.11 | 142.65 | 141.00 | 142.65 | +3.355% | 14,208 | +22.671% |
| 2025-05-23 | 138.33 | 139.24 | 138.02 | 138.02 | -0.912% | 9,400 | +26.786% |
| 2025-05-22 | 135.31 | 140.85 | 135.31 | 139.29 | -1.659% | 16,128 | +25.630% |
| 2025-05-21 | 142.52 | 142.66 | 141.06 | 141.64 | -1.248% | 10,803 | +23.546% |
| 2025-05-20 | 142.61 | 143.59 | 142.61 | 143.43 | +0.392% | 11,636 | +22.004% |
| 2025-05-19 | 140.82 | 143.19 | 140.82 | 142.87 | +0.049% | 6,457 | +22.482% |
| 2025-05-16 | 143.02 | 143.50 | 142.21 | 142.80 | -0.307% | 12,199 | +22.542% |
| 2025-05-15 | 143.12 | 144.20 | 141.06 | 143.24 | +0.133% | 15,817 | +22.166% |
| 2025-05-14 | 143.60 | 143.93 | 142.28 | 143.05 | -0.261% | 18,299 | +22.328% |
| 2025-05-13 | 143.86 | 144.85 | 143.30 | 143.43 | +0.480% | 11,191 | +22.008% |
| 2025-05-12 | 144.17 | 144.17 | 142.74 | 142.74 | +1.892% | 14,271 | +22.594% |
| 2025-05-09 | 138.72 | 140.22 | 138.72 | 140.09 | +0.344% | 13,696 | +24.913% |
| 2025-05-08 | 137.70 | 140.50 | 137.70 | 139.61 | +1.823% | 17,839 | +25.342% |
| 2025-05-07 | 137.00 | 138.01 | 136.38 | 137.11 | +1.002% | 13,930 | +27.627% |
| 2025-05-06 | 134.20 | 136.26 | 134.00 | 135.75 | -0.052% | 12,589 | +28.906% |
| 2025-05-05 | 132.23 | 136.40 | 132.23 | 135.82 | +3.356% | 19,829 | +28.840% |
| 2025-05-02 | 129.91 | 132.25 | 128.92 | 131.41 | +2.106% | 24,654 | +33.163% |
| 2025-05-01 | 126.00 | 128.70 | 126.00 | 128.70 | +2.159% | 16,000 | +35.967% |
| 2025-04-30 | 124.50 | 126.32 | 122.32 | 125.98 | -2.861% | 19,249 | +38.903% |
| 2025-04-29 | 127.78 | 129.96 | 127.78 | 129.69 | +0.769% | 16,517 | +34.929% |
| 2025-04-28 | 127.46 | 129.64 | 127.46 | 128.70 | +0.374% | 13,273 | +35.967% |
| 2025-04-25 | 127.81 | 128.91 | 126.56 | 128.22 | -0.404% | 14,089 | +36.476% |
| 2025-04-24 | 129.31 | 129.70 | 128.37 | 128.74 | -0.023% | 12,143 | +35.925% |
| 2025-04-23 | 130.10 | 131.11 | 128.77 | 128.77 | +0.351% | 11,390 | +35.893% |
| 2025-04-22 | 127.03 | 128.32 | 126.18 | 128.32 | +2.255% | 14,089 | +36.370% |
| 2025-04-21 | 128.50 | 128.50 | 124.00 | 125.49 | -2.774% | 16,878 | +39.445% |
| 2025-04-17 | 129.99 | 130.42 | 128.18 | 129.07 | -0.578% | 14,163 | +35.578% |
| 2025-04-16 | 130.08 | 130.99 | 128.28 | 129.82 | -0.946% | 12,658 | +34.794% |
| 2025-04-15 | 131.52 | 133.37 | 131.06 | 131.06 | -0.554% | 11,342 | +33.519% |
| 2025-04-14 | 132.91 | 133.12 | 130.70 | 131.79 | -1.118% | 10,207 | +32.779% |
| 2025-04-11 | 129.44 | 133.79 | 129.25 | 133.28 | +1.523% | 7,330 | +31.295% |
| 2025-04-10 | 132.05 | 133.16 | 129.78 | 131.28 | -3.122% | 23,390 | +33.295% |
| 2025-04-09 | 129.71 | 138.90 | 128.89 | 135.51 | +4.908% | 22,789 | +29.134% |
| 2025-04-08 | 132.31 | 132.31 | 128.96 | 129.17 | -1.133% | 23,973 | +35.473% |
| 2025-04-07 | 131.00 | 132.76 | 129.18 | 130.65 | -2.413% | 19,395 | +33.938% |
| 2025-04-04 | 136.19 | 136.19 | 131.42 | 133.88 | -3.182% | 20,022 | +30.707% |
| 2025-04-03 | 140.54 | 140.54 | 137.24 | 138.28 | -5.158% | 17,018 | +26.548% |
| 2025-04-02 | 144.00 | 145.80 | 144.00 | 145.80 | +0.718% | 9,889 | +20.021% |
| 2025-04-01 | 142.10 | 145.50 | 142.10 | 144.76 | +1.344% | 12,086 | +20.883% |
| 2025-03-31 | 142.78 | 144.18 | 142.08 | 142.84 | -1.019% | 18,439 | +22.508% |
| 2025-03-28 | 144.02 | 144.66 | 143.38 | 144.31 | -0.954% | 11,150 | +21.260% |
| 2025-03-27 | 144.99 | 145.70 | 144.47 | 145.70 | +0.275% | 13,554 | +20.103% |
| 2025-03-26 | 146.77 | 146.77 | 144.50 | 145.30 | +0.090% | 9,191 | +20.434% |
| 2025-03-25 | 145.03 | 146.28 | 144.93 | 145.17 | -0.582% | 13,605 | +20.541% |
| 2025-03-24 | 145.56 | 147.22 | 144.76 | 146.02 | +1.643% | 13,479 | +19.840% |
| 2025-03-21 | 143.26 | 145.81 | 143.04 | 143.66 | -0.691% | 32,335 | +21.808% |
| 2025-03-20 | 145.09 | 146.40 | 144.66 | 144.66 | -0.925% | 16,707 | +20.966% |
| 2025-03-19 | 146.85 | 147.00 | 144.90 | 146.01 | +0.268% | 13,373 | +19.848% |
| 2025-03-18 | 145.55 | 145.99 | 145.24 | 145.62 | -0.451% | 13,138 | +20.169% |
| 2025-03-17 | 146.53 | 146.75 | 145.09 | 146.28 | +0.329% | 13,483 | +19.627% |
| 2025-03-14 | 145.97 | 148.40 | 144.97 | 145.80 | +1.518% | 11,354 | +20.021% |
| 2025-03-13 | 145.00 | 145.25 | 143.23 | 143.62 | -1.122% | 14,500 | +21.842% |
| 2025-03-12 | 146.11 | 146.11 | 143.32 | 145.25 | -0.247% | 28,011 | +20.475% |
| 2025-03-11 | 145.67 | 147.82 | 145.04 | 145.61 | -1.488% | 11,955 | +20.177% |
| 2025-03-10 | 150.46 | 151.07 | 147.81 | 147.81 | -3.094% | 13,209 | +18.388% |
| 2025-03-07 | 148.36 | 152.79 | 148.31 | 152.53 | +2.507% | 17,919 | +14.725% |
| 2025-03-06 | 146.83 | 149.60 | 146.05 | 148.80 | +0.902% | 20,128 | +17.601% |
| 2025-03-05 | 146.77 | 147.58 | 145.76 | 147.47 | +0.014% | 12,848 | +18.661% |
| 2025-03-04 | 146.30 | 147.97 | 143.92 | 147.45 | -0.095% | 24,162 | +18.678% |
| 2025-03-03 | 146.14 | 149.70 | 146.14 | 147.59 | +0.992% | 25,892 | +18.565% |
| 2025-02-28 | 145.19 | 146.70 | 144.00 | 146.14 | +0.640% | 75,003 | +19.741% |
| 2025-02-27 | 144.79 | 146.22 | 144.59 | 145.21 | -0.521% | 21,509 | +20.508% |
| 2025-02-26 | 147.00 | 147.00 | 145.28 | 145.97 | -0.822% | 11,794 | +19.881% |
| 2025-02-25 | 147.90 | 147.90 | 144.31 | 147.18 | +0.389% | 20,230 | +18.895% |
| 2025-02-24 | 146.21 | 147.75 | 146.07 | 146.61 | +0.280% | 20,841 | +19.357% |
| 2025-02-21 | 148.81 | 148.81 | 145.00 | 146.20 | -1.183% | 19,428 | +19.692% |
| 2025-02-20 | 146.78 | 148.30 | 146.40 | 147.95 | +0.196% | 19,301 | +18.276% |
| 2025-02-19 | 149.52 | 149.52 | 147.36 | 147.66 | -0.913% | 14,978 | +18.509% |
| 2025-02-18 | 148.14 | 149.40 | 147.06 | 149.02 | +0.791% | 17,149 | +17.427% |
| 2025-02-14 | 147.89 | 148.24 | 146.40 | 147.85 | +0.612% | 14,192 | +18.356% |
| 2025-02-13 | 145.04 | 147.47 | 145.04 | 146.95 | +1.317% | 10,139 | +19.081% |
| 2025-02-12 | 145.60 | 146.57 | 143.48 | 145.04 | -1.132% | 16,648 | +20.649% |
| 2025-02-11 | 146.24 | 147.00 | 144.34 | 146.70 | +0.315% | 13,194 | +19.284% |
| 2025-02-10 | 147.58 | 148.44 | 146.24 | 146.24 | -0.652% | 9,064 | +19.659% |
| 2025-02-07 | 148.37 | 148.37 | 146.54 | 147.20 | -0.467% | 15,571 | +18.879% |
| 2025-02-06 | 148.28 | 148.28 | 147.89 | 147.89 | -1.070% | 6,385 | +18.324% |
| 2025-02-05 | 148.41 | 149.49 | 147.59 | 149.49 | +1.000% | 8,997 | +17.058% |
| 2025-02-04 | 142.97 | 149.18 | 142.97 | 148.01 | -0.350% | 9,049 | +18.228% |
| 2025-02-03 | 147.26 | 149.20 | 147.04 | 148.53 | -1.006% | 11,652 | +17.815% |
| 2025-01-31 | 149.59 | 150.04 | 148.46 | 150.04 | +0.684% | 10,956 | +16.629% |
| 2025-01-30 | 149.86 | 149.86 | 148.63 | 149.02 | -0.121% | 6,322 | +17.427% |
| 2025-01-29 | 149.45 | 149.84 | 148.97 | 149.20 | -0.811% | 9,592 | +17.286% |
| 2025-01-28 | 149.55 | 150.90 | 149.55 | 150.42 | +0.360% | 7,276 | +16.334% |
| 2025-01-27 | 148.70 | 151.00 | 148.70 | 149.88 | +0.053% | 11,303 | +16.753% |
| 2025-01-24 | 149.48 | 150.41 | 149.38 | 149.80 | -0.280% | 14,399 | +16.816% |
| 2025-01-23 | 148.18 | 150.22 | 148.18 | 150.22 | +0.623% | 15,786 | +16.489% |
| 2025-01-22 | 149.11 | 149.96 | 147.84 | 149.29 | -0.314% | 11,738 | +17.215% |
| 2025-01-21 | 149.79 | 150.67 | 147.81 | 149.76 | -0.167% | 20,933 | +16.847% |
| 2025-01-17 | 148.86 | 150.38 | 148.86 | 150.01 | +0.455% | 11,418 | +16.652% |
| 2025-01-16 | 150.44 | 150.72 | 148.40 | 149.33 | -1.106% | 8,731 | +17.183% |
| 2025-01-15 | 149.04 | 151.00 | 148.44 | 151.00 | +2.700% | 16,460 | +15.887% |
| 2025-01-14 | 147.40 | 147.75 | 145.65 | 147.03 | +0.664% | 12,467 | +19.017% |
| 2025-01-13 | 145.11 | 146.43 | 143.92 | 146.06 | +1.003% | 13,492 | +19.807% |
| 2025-01-10 | 149.88 | 149.88 | 143.76 | 144.61 | -3.593% | 22,612 | +21.008% |
| 2025-01-08 | 150.29 | 150.29 | 148.77 | 150.00 | -1.169% | 10,240 | +16.660% |
| 2025-01-07 | 156.30 | 156.30 | 150.36 | 151.78 | -3.075% | 22,632 | +15.296% |
| 2025-01-06 | 155.85 | 156.59 | 155.28 | 156.59 | +0.572% | 17,584 | +11.750% |
| 2025-01-03 | 154.87 | 155.90 | 154.87 | 155.70 | +0.999% | 9,848 | +12.389% |
| 2025-01-02 | 152.51 | 155.40 | 152.51 | 154.16 | -0.606% | 10,525 | +13.512% |
| 2024-12-31 | 154.87 | 156.32 | 154.87 | 155.10 | +0.505% | 9,393 | +12.824% |
| 2024-12-30 | 154.68 | 155.07 | 152.52 | 154.32 | -0.381% | 30,189 | +13.394% |
| 2024-12-27 | 154.77 | 154.91 | 153.55 | 154.91 | -0.610% | 13,115 | +12.962% |
| 2024-12-26 | 153.00 | 156.09 | 153.00 | 155.86 | +1.670% | 12,524 | +12.274% |
| 2024-12-24 | 152.31 | 153.47 | 152.31 | 153.30 | +1.416% | 10,943 | +14.149% |
| 2024-12-23 | 150.34 | 152.20 | 150.05 | 151.16 | +0.673% | 21,667 | +15.765% |
| 2024-12-20 | 149.00 | 152.79 | 149.00 | 150.15 | -0.060% | 37,823 | +16.543% |
| 2024-12-19 | 150.51 | 152.26 | 149.56 | 150.24 | -0.013% | 17,435 | +16.474% |
| 2024-12-18 | 155.50 | 156.83 | 150.26 | 150.26 | -3.432% | 17,173 | +16.458% |
| 2024-12-17 | 157.38 | 157.97 | 155.53 | 155.60 | -2.531% | 12,503 | +12.461% |
| 2024-12-16 | 158.10 | 160.95 | 158.10 | 159.64 | +0.113% | 11,148 | +9.615% |
| 2024-12-13 | 159.14 | 160.91 | 158.02 | 159.46 | -0.722% | 20,266 | +9.739% |
| 2024-12-12 | 161.62 | 161.97 | 159.62 | 160.62 | -0.323% | 10,094 | +8.947% |
| 2024-12-11 | 161.77 | 162.43 | 161.00 | 161.14 | -0.469% | 24,804 | +8.595% |
| 2024-12-10 | 161.01 | 163.02 | 160.50 | 161.90 | +0.285% | 19,217 | +8.085% |
| 2024-12-09 | 162.85 | 167.32 | 161.00 | 161.44 | -1.169% | 29,934 | +8.393% |
| 2024-12-06 | 162.84 | 164.00 | 162.84 | 163.35 | -1.251% | 7,472 | +7.126% |
| 2024-12-05 | 166.78 | 166.78 | 164.39 | 165.42 | -0.631% | 8,855 | +5.785% |
| 2024-12-04 | 166.76 | 167.00 | 165.19 | 166.47 | +0.030% | 8,509 | +5.118% |
| 2024-12-03 | 169.01 | 169.35 | 166.42 | 166.42 | -1.176% | 14,707 | +5.150% |
| 2024-12-02 | 166.70 | 168.41 | 166.70 | 168.40 | +1.845% | 8,007 | +3.913% |
| 2024-11-29 | 165.67 | 165.67 | 165.35 | 165.35 | -0.553% | 4,623 | +5.830% |
| 2024-11-27 | 166.14 | 168.10 | 165.24 | 166.27 | +0.211% | 13,036 | +5.244% |
| 2024-11-26 | 167.96 | 168.70 | 163.94 | 165.92 | -2.054% | 31,046 | +5.466% |
| 2024-11-25 | 170.83 | 172.84 | 169.40 | 169.40 | -0.680% | 13,927 | +3.300% |
| 2024-11-22 | 168.43 | 170.69 | 168.43 | 170.56 | +0.536% | 6,936 | +2.597% |
| 2024-11-21 | 171.49 | 171.49 | 169.36 | 169.65 | -0.006% | 19,591 | +3.148% |
| 2024-11-20 | 168.97 | 170.61 | 168.07 | 169.66 | +0.296% | 13,959 | +3.142% |
| 2024-11-19 | 168.66 | 169.16 | 167.89 | 169.16 | -0.159% | 6,140 | +3.446% |
| 2024-11-18 | 169.76 | 170.47 | 168.87 | 169.43 | -0.756% | 14,533 | +3.282% |
| 2024-11-15 | 170.66 | 170.72 | 169.70 | 170.72 | -0.094% | 7,818 | +2.501% |
| 2024-11-14 | 169.33 | 171.70 | 169.00 | 170.88 | +1.005% | 26,299 | +2.405% |
| 2024-11-13 | 168.94 | 170.05 | 168.36 | 169.18 | 0.000% | 7,624 | +3.434% |
| 2024-11-12 | 170.38 | 170.38 | 169.17 | 169.18 | -1.577% | 7,784 | +3.434% |
| 2024-11-11 | 170.00 | 173.25 | 170.00 | 171.89 | +2.139% | 11,552 | +1.803% |
| 2024-11-08 | 166.45 | 168.29 | 164.85 | 168.29 | +2.304% | 25,092 | +3.981% |
| 2024-11-07 | 165.60 | 168.80 | 164.31 | 164.50 | -1.497% | 29,069 | +6.377% |
| 2024-11-06 | 164.00 | 170.00 | 163.09 | 167.00 | +7.003% | 36,333 | +4.784% |
| 2024-11-05 | 158.82 | 158.82 | 154.66 | 156.07 | +3.119% | 9,713 | +12.123% |
| 2024-11-04 | 151.34 | 152.97 | 151.04 | 151.35 | -1.324% | 7,535 | +15.619% |
| 2024-11-01 | 151.97 | 153.38 | 150.92 | 153.38 | +1.630% | 12,948 | +14.089% |
| 2024-10-31 | 152.97 | 153.44 | 150.92 | 150.92 | -2.657% | 6,900 | +15.949% |
| 2024-10-30 | 156.36 | 156.36 | 155.04 | 155.04 | -0.996% | 6,792 | +12.868% |
| 2024-10-29 | 153.70 | 156.76 | 153.70 | 156.60 | -0.128% | 6,300 | +11.743% |
| 2024-10-28 | 151.57 | 156.80 | 151.57 | 156.80 | 0.000% | 8,972 | +11.601% |