DTE
DTE Energy Company
stockNYSE
At CloseOct 13, 2026 3:59:58 PM EDT
128.34USD+0.226%(+0.29)1,237,266
After-hoursOct 13, 2026 4:44:30 PM EDT
128.42USD+0.062%(+0.08)
DTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 128.88 | 128.88 | 126.09 | 128.34 | +0.226% | 1,237,266 | 0.000% |
| 2026-10-12 | 127.15 | 128.13 | 126.50 | 128.05 | +0.906% | 1,397,712 | +0.226% |
| 2026-10-09 | 126.83 | 127.37 | 126.52 | 126.90 | -0.157% | 1,176,661 | +1.135% |
| 2026-10-08 | 126.95 | 127.72 | 126.11 | 127.10 | -0.110% | 1,296,493 | +0.976% |
| 2026-10-07 | 128.11 | 128.67 | 127.05 | 127.24 | -0.764% | 1,391,232 | +0.865% |
| 2026-10-06 | 125.73 | 128.23 | 125.47 | 128.22 | +2.543% | 1,619,959 | +0.094% |
| 2026-10-05 | 124.65 | 126.31 | 123.75 | 125.04 | +0.474% | 1,852,200 | +2.639% |
| 2026-10-02 | 124.00 | 125.36 | 123.99 | 124.45 | +0.957% | 1,720,758 | +3.126% |
| 2026-10-01 | 121.34 | 123.49 | 120.60 | 123.27 | +1.207% | 2,164,407 | +4.113% |
| 2026-09-30 | 122.97 | 123.00 | 121.74 | 121.80 | -0.482% | 2,248,437 | +5.369% |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | +1.291% | 3,042,111 | +4.862% |
| 2026-09-28 | 121.35 | 121.80 | 120.37 | 120.83 | -0.502% | 2,366,570 | +6.215% |
| 2026-09-25 | 121.06 | 121.47 | 120.24 | 121.44 | +0.215% | 2,022,605 | +5.682% |
| 2026-09-24 | 123.53 | 124.13 | 121.05 | 121.18 | -1.391% | 1,682,567 | +5.909% |
| 2026-09-23 | 125.00 | 125.29 | 122.50 | 122.89 | -2.009% | 1,850,306 | +4.435% |
| 2026-09-22 | 126.18 | 126.77 | 125.13 | 125.41 | -0.571% | 2,683,709 | +2.336% |
| 2026-09-21 | 127.26 | 127.48 | 125.76 | 126.13 | -1.860% | 2,179,613 | +1.752% |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | -1.472% | 3,137,784 | -0.140% |
| 2026-09-17 | 131.27 | 131.68 | 129.83 | 130.44 | -0.199% | 2,248,859 | -1.610% |
| 2026-09-16 | 131.45 | 131.75 | 129.77 | 130.70 | +0.230% | 2,284,785 | -1.806% |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.40 | -0.557% | 1,611,593 | -1.580% |
| 2026-09-14 | 133.05 | 133.60 | 130.80 | 131.13 | -1.094% | 1,940,614 | -2.128% |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | -1.310% | 1,683,960 | -3.198% |
| 2026-09-10 | 136.60 | 137.00 | 134.30 | 134.34 | -1.264% | 1,470,999 | -4.466% |
| 2026-09-09 | 137.00 | 137.49 | 135.00 | 136.06 | -0.874% | 1,144,589 | -5.674% |
| 2026-09-08 | 136.00 | 138.01 | 136.00 | 137.26 | +0.867% | 1,259,562 | -6.499% |
| 2026-09-04 | 136.29 | 137.66 | 135.59 | 136.08 | -0.722% | 1,170,240 | -5.688% |
| 2026-09-03 | 136.73 | 137.21 | 136.07 | 137.07 | +0.750% | 967,278 | -6.369% |
| 2026-09-02 | 136.17 | 136.39 | 134.35 | 136.05 | -0.007% | 1,169,183 | -5.667% |
| 2026-09-01 | 136.59 | 137.02 | 135.00 | 136.06 | +0.317% | 1,050,305 | -5.674% |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | -0.169% | 1,430,112 | -5.375% |
| 2026-08-28 | 137.23 | 137.23 | 135.30 | 135.86 | -0.279% | 877,319 | -5.535% |
| 2026-08-27 | 136.00 | 136.97 | 135.82 | 136.24 | -1.067% | 1,243,375 | -5.799% |
| 2026-08-26 | 136.07 | 137.87 | 136.07 | 137.71 | +1.153% | 1,166,296 | -6.804% |
| 2026-08-25 | 135.90 | 136.86 | 135.34 | 136.14 | +0.354% | 1,268,965 | -5.729% |
| 2026-08-24 | 135.51 | 136.10 | 134.67 | 135.66 | +0.325% | 1,445,593 | -5.396% |
| 2026-08-21 | 138.48 | 138.48 | 135.07 | 135.22 | -2.121% | 1,135,829 | -5.088% |
| 2026-08-20 | 138.30 | 139.88 | 138.05 | 138.15 | -0.740% | 1,004,699 | -7.101% |
| 2026-08-19 | 141.35 | 141.36 | 138.93 | 139.18 | -0.735% | 1,068,992 | -7.788% |
| 2026-08-18 | 142.40 | 143.24 | 140.14 | 140.21 | -0.666% | 976,726 | -8.466% |
| 2026-08-17 | 140.32 | 141.18 | 139.62 | 141.15 | +0.220% | 1,300,236 | -9.075% |
| 2026-08-14 | 139.34 | 141.21 | 139.24 | 140.84 | +0.939% | 870,506 | -8.875% |
| 2026-08-13 | 139.28 | 139.94 | 138.73 | 139.53 | +0.613% | 1,891,475 | -8.020% |
| 2026-08-12 | 137.92 | 138.93 | 137.50 | 138.68 | +0.756% | 1,286,965 | -7.456% |
| 2026-08-11 | 136.78 | 138.08 | 135.76 | 137.64 | +0.629% | 1,264,288 | -6.757% |
| 2026-08-10 | 139.17 | 139.32 | 136.47 | 136.78 | -2.209% | 1,638,047 | -6.170% |
| 2026-08-07 | 139.45 | 141.34 | 138.55 | 139.87 | -0.071% | 1,242,324 | -8.243% |
| 2026-08-06 | 141.10 | 141.42 | 138.66 | 139.97 | +0.222% | 1,297,803 | -8.309% |
| 2026-08-05 | 141.26 | 141.62 | 138.50 | 139.66 | -1.454% | 1,823,245 | -8.105% |
| 2026-08-04 | 140.73 | 142.27 | 139.28 | 141.72 | 0.000% | 1,500,904 | -9.441% |
| 2026-08-03 | 141.58 | 143.34 | 140.40 | 141.72 | -0.106% | 1,381,344 | -9.441% |
| 2026-07-31 | 141.59 | 142.40 | 140.50 | 141.87 | +0.120% | 1,597,078 | -9.537% |
| 2026-07-30 | 143.37 | 144.07 | 141.18 | 141.70 | -1.268% | 1,059,231 | -9.428% |
| 2026-07-29 | 147.02 | 148.51 | 142.50 | 143.52 | -1.752% | 1,449,610 | -10.577% |
| 2026-07-28 | 146.84 | 150.56 | 146.08 | 146.08 | -0.781% | 1,685,606 | -12.144% |
| 2026-07-27 | 148.70 | 149.75 | 146.84 | 147.23 | -1.492% | 1,580,889 | -12.830% |
| 2026-07-24 | 148.39 | 150.81 | 148.39 | 149.46 | +0.898% | 1,153,515 | -14.131% |
| 2026-07-23 | 147.24 | 149.16 | 146.92 | 148.13 | -0.283% | 1,601,923 | -13.360% |
| 2026-07-22 | 146.34 | 148.60 | 145.85 | 148.55 | +2.427% | 1,663,052 | -13.605% |
| 2026-07-21 | 145.44 | 146.03 | 143.87 | 145.03 | -0.630% | 1,083,648 | -11.508% |
| 2026-07-20 | 148.39 | 149.37 | 145.60 | 145.95 | -1.512% | 981,571 | -12.066% |
| 2026-07-17 | 150.61 | 151.92 | 147.49 | 148.19 | -0.484% | 1,162,593 | -13.395% |
| 2026-07-16 | 146.93 | 148.96 | 146.93 | 148.91 | +1.334% | 1,001,124 | -13.814% |
| 2026-07-15 | 148.57 | 149.60 | 146.72 | 146.95 | -1.422% | 1,102,147 | -12.664% |
| 2026-07-14 | 151.16 | 151.69 | 148.75 | 149.07 | -1.042% | 1,072,524 | -13.906% |
| 2026-07-13 | 150.43 | 151.89 | 149.80 | 150.64 | +0.246% | 985,531 | -14.804% |
| 2026-07-10 | 149.13 | 150.88 | 149.13 | 150.27 | +0.670% | 1,222,043 | -14.594% |
| 2026-07-09 | 150.86 | 151.67 | 148.53 | 149.27 | -1.400% | 1,738,270 | -14.022% |
| 2026-07-08 | 153.32 | 153.71 | 151.23 | 151.39 | -1.593% | 1,322,015 | -15.226% |
| 2026-07-07 | 152.35 | 155.75 | 152.17 | 153.84 | +1.638% | 1,178,701 | -16.576% |
| 2026-07-06 | 153.86 | 154.41 | 151.11 | 151.36 | -1.753% | 859,829 | -15.209% |
| 2026-07-02 | 151.59 | 154.29 | 151.28 | 154.06 | +2.318% | 1,492,761 | -16.695% |
| 2026-07-01 | 152.56 | 152.89 | 150.57 | 150.57 | -1.181% | 1,627,832 | -14.764% |
| 2026-06-30 | 153.39 | 153.68 | 151.74 | 152.37 | -1.071% | 999,830 | -15.771% |
| 2026-06-29 | 153.92 | 155.06 | 153.40 | 154.02 | -0.265% | 1,231,360 | -16.673% |
| 2026-06-26 | 153.70 | 154.90 | 153.16 | 154.43 | +1.060% | 1,874,668 | -16.894% |
| 2026-06-25 | 151.50 | 153.56 | 151.37 | 152.81 | +1.132% | 918,751 | -16.013% |
| 2026-06-24 | 150.00 | 151.36 | 149.20 | 151.10 | +1.280% | 1,335,167 | -15.063% |
| 2026-06-23 | 147.75 | 149.51 | 146.68 | 149.19 | +1.607% | 1,171,074 | -13.975% |
| 2026-06-22 | 146.00 | 148.11 | 145.98 | 146.83 | -0.495% | 1,644,015 | -12.593% |
| 2026-06-18 | 147.92 | 148.92 | 146.49 | 147.56 | +0.251% | 2,920,554 | -13.025% |
| 2026-06-17 | 147.84 | 149.27 | 146.16 | 147.19 | -1.115% | 1,351,666 | -12.807% |
| 2026-06-16 | 148.41 | 150.00 | 147.97 | 148.85 | +0.547% | 1,027,336 | -13.779% |
| 2026-06-15 | 147.04 | 148.80 | 145.61 | 148.04 | +0.421% | 954,150 | -13.307% |
| 2026-06-12 | 146.59 | 148.16 | 146.38 | 147.42 | +1.118% | 1,211,640 | -12.943% |
| 2026-06-11 | 147.29 | 148.25 | 145.78 | 145.79 | -0.192% | 1,097,194 | -11.969% |
| 2026-06-10 | 147.00 | 147.65 | 146.00 | 146.07 | +0.082% | 1,246,094 | -12.138% |
| 2026-06-09 | 143.67 | 146.18 | 143.18 | 145.95 | +1.984% | 1,982,018 | -12.066% |
| 2026-06-08 | 145.24 | 146.64 | 143.02 | 143.11 | -1.825% | 2,021,476 | -10.321% |
| 2026-06-05 | 143.54 | 146.65 | 143.54 | 145.77 | +2.130% | 1,325,437 | -11.957% |
| 2026-06-04 | 142.17 | 143.76 | 140.00 | 142.73 | +0.649% | 1,359,852 | -10.082% |
| 2026-06-03 | 143.00 | 144.63 | 141.53 | 141.81 | -0.589% | 2,540,080 | -9.499% |
| 2026-06-02 | 140.31 | 143.32 | 140.31 | 142.65 | +2.017% | 1,890,631 | -10.032% |
| 2026-06-01 | 141.73 | 142.15 | 139.78 | 139.83 | -2.128% | 1,666,770 | -8.217% |
| 2026-05-29 | 143.51 | 143.77 | 142.30 | 142.87 | -0.356% | 1,309,265 | -10.170% |
| 2026-05-28 | 145.50 | 146.55 | 142.90 | 143.38 | -1.301% | 1,240,096 | -10.490% |
| 2026-05-27 | 143.99 | 145.46 | 143.58 | 145.27 | +0.449% | 1,086,555 | -11.654% |
| 2026-05-26 | 146.00 | 146.00 | 144.16 | 144.62 | -0.468% | 1,589,845 | -11.257% |
| 2026-05-22 | 144.22 | 145.49 | 143.57 | 145.30 | +1.078% | 1,070,383 | -11.672% |
| 2026-05-21 | 142.67 | 143.85 | 142.18 | 143.75 | +0.686% | 1,404,771 | -10.720% |
| 2026-05-20 | 143.66 | 144.18 | 142.49 | 142.77 | -0.265% | 1,354,457 | -10.107% |
| 2026-05-19 | 140.95 | 143.84 | 140.64 | 143.15 | +1.273% | 1,553,662 | -10.346% |
| 2026-05-18 | 141.09 | 142.60 | 140.50 | 141.35 | +1.123% | 2,140,335 | -9.204% |
| 2026-05-15 | 143.56 | 143.67 | 139.75 | 139.78 | -2.796% | 1,425,576 | -8.184% |
| 2026-05-14 | 142.42 | 143.88 | 142.10 | 143.80 | +1.268% | 1,063,511 | -10.751% |
| 2026-05-13 | 141.67 | 142.19 | 140.67 | 142.00 | -0.407% | 1,463,192 | -9.620% |
| 2026-05-12 | 141.93 | 143.22 | 141.34 | 142.58 | +0.105% | 1,221,723 | -9.987% |
| 2026-05-11 | 141.58 | 143.28 | 140.94 | 142.43 | +1.302% | 1,598,226 | -9.893% |
| 2026-05-08 | 142.76 | 143.09 | 140.37 | 140.60 | -0.986% | 1,782,104 | -8.720% |
| 2026-05-07 | 142.29 | 142.29 | 140.66 | 142.00 | -0.309% | 2,117,957 | -9.620% |
| 2026-05-06 | 143.62 | 144.96 | 142.38 | 142.44 | -0.739% | 2,512,039 | -9.899% |
| 2026-05-05 | 147.00 | 147.01 | 143.00 | 143.50 | -2.201% | 4,657,183 | -10.564% |
| 2026-05-04 | 147.72 | 148.45 | 145.64 | 146.73 | -1.385% | 2,137,715 | -12.533% |
| 2026-05-01 | 151.64 | 153.72 | 148.76 | 148.79 | -1.912% | 1,621,541 | -13.744% |
| 2026-04-30 | 146.50 | 151.82 | 146.50 | 151.69 | +3.169% | 1,625,287 | -15.393% |
| 2026-04-29 | 148.09 | 149.07 | 146.92 | 147.03 | -1.043% | 1,133,057 | -12.712% |
| 2026-04-28 | 147.73 | 148.78 | 146.38 | 148.58 | +1.420% | 1,224,649 | -13.622% |
| 2026-04-27 | 147.54 | 149.24 | 146.49 | 146.50 | -0.259% | 1,996,123 | -12.396% |
| 2026-04-24 | 147.33 | 148.15 | 146.38 | 146.88 | -0.353% | 1,274,668 | -12.623% |
| 2026-04-23 | 144.86 | 147.66 | 144.71 | 147.40 | +2.668% | 1,384,701 | -12.931% |
| 2026-04-22 | 144.50 | 145.29 | 143.11 | 143.57 | +0.070% | 927,661 | -10.608% |
| 2026-04-21 | 146.41 | 146.97 | 143.46 | 143.47 | -1.645% | 720,367 | -10.546% |
| 2026-04-20 | 147.25 | 148.18 | 145.79 | 145.87 | -0.755% | 725,227 | -12.018% |
| 2026-04-17 | 146.33 | 147.34 | 145.07 | 146.98 | +0.007% | 975,965 | -12.682% |
| 2026-04-16 | 146.38 | 147.30 | 145.79 | 146.97 | +0.150% | 1,370,469 | -12.676% |
| 2026-04-15 | 146.66 | 147.32 | 145.87 | 146.75 | -0.670% | 957,164 | -12.545% |
| 2026-04-14 | 147.25 | 148.35 | 145.76 | 147.74 | +0.156% | 916,289 | -13.131% |
| 2026-04-13 | 149.51 | 149.51 | 146.51 | 147.51 | -1.450% | 1,357,534 | -12.996% |
| 2026-04-10 | 150.48 | 151.04 | 149.65 | 149.68 | -0.861% | 538,517 | -14.257% |
| 2026-04-09 | 148.70 | 151.40 | 148.63 | 150.98 | +1.479% | 983,001 | -14.995% |
| 2026-04-08 | 147.24 | 148.99 | 146.78 | 148.78 | +0.344% | 740,536 | -13.738% |
| 2026-04-07 | 147.79 | 149.46 | 147.36 | 148.27 | +0.406% | 708,979 | -13.442% |
| 2026-04-06 | 147.25 | 148.55 | 147.14 | 147.67 | -0.250% | 1,427,487 | -13.090% |
| 2026-04-02 | 147.61 | 148.77 | 147.12 | 148.04 | +0.625% | 879,190 | -13.307% |
| 2026-04-01 | 145.21 | 147.33 | 145.21 | 147.12 | +0.616% | 692,163 | -12.765% |
| 2026-03-31 | 146.72 | 146.75 | 144.37 | 146.22 | +0.110% | 978,581 | -12.228% |
| 2026-03-30 | 146.58 | 147.18 | 145.32 | 146.06 | +1.101% | 943,903 | -12.132% |
| 2026-03-27 | 144.45 | 145.79 | 143.84 | 144.47 | +0.055% | 1,014,016 | -11.165% |
| 2026-03-26 | 142.46 | 144.96 | 142.46 | 144.39 | +0.655% | 996,108 | -11.116% |
| 2026-03-25 | 144.63 | 145.25 | 143.37 | 143.45 | +0.091% | 1,021,100 | -10.533% |
| 2026-03-24 | 141.82 | 144.77 | 141.82 | 143.32 | +0.724% | 781,599 | -10.452% |
| 2026-03-23 | 143.13 | 143.58 | 142.03 | 142.29 | +0.509% | 1,448,470 | -9.804% |
| 2026-03-20 | 147.41 | 147.42 | 141.42 | 141.57 | -3.786% | 2,498,905 | -9.345% |
| 2026-03-19 | 147.32 | 148.45 | 145.54 | 147.14 | +0.088% | 1,050,178 | -12.777% |
| 2026-03-18 | 148.98 | 148.99 | 146.99 | 147.01 | -1.560% | 1,210,830 | -12.700% |
| 2026-03-17 | 149.56 | 150.69 | 149.31 | 149.34 | +0.054% | 1,015,752 | -14.062% |
| 2026-03-16 | 149.00 | 149.72 | 148.35 | 149.26 | -0.207% | 1,042,079 | -14.016% |
| 2026-03-13 | 149.26 | 150.06 | 148.63 | 149.57 | +1.307% | 1,114,464 | -14.194% |
| 2026-03-12 | 146.86 | 149.51 | 145.54 | 147.64 | +0.764% | 1,119,323 | -13.072% |
| 2026-03-11 | 147.58 | 147.79 | 146.09 | 146.52 | -0.839% | 1,198,826 | -12.408% |
| 2026-03-10 | 148.41 | 149.51 | 147.61 | 147.76 | -0.806% | 891,179 | -13.143% |
| 2026-03-09 | 150.44 | 150.74 | 147.18 | 148.96 | -0.779% | 989,738 | -13.843% |
| 2026-03-06 | 147.90 | 150.31 | 146.71 | 150.13 | +1.002% | 1,866,567 | -14.514% |
| 2026-03-05 | 148.48 | 149.73 | 148.15 | 148.64 | -0.979% | 1,986,786 | -13.657% |
| 2026-03-04 | 147.33 | 150.16 | 146.88 | 150.11 | +1.350% | 2,161,201 | -14.503% |
| 2026-03-03 | 145.45 | 149.43 | 144.06 | 148.11 | +0.312% | 1,950,315 | -13.348% |
| 2026-03-02 | 147.81 | 148.58 | 146.82 | 147.65 | -0.398% | 1,277,797 | -13.078% |
| 2026-02-27 | 146.77 | 148.40 | 146.00 | 148.24 | +1.126% | 1,666,443 | -13.424% |
| 2026-02-26 | 146.21 | 147.41 | 146.03 | 146.59 | +0.390% | 1,057,544 | -12.450% |
| 2026-02-25 | 146.20 | 146.56 | 144.15 | 146.02 | -0.048% | 1,406,140 | -12.108% |
| 2026-02-24 | 145.66 | 146.29 | 143.80 | 146.09 | +0.165% | 1,066,051 | -12.150% |
| 2026-02-23 | 145.59 | 146.50 | 144.86 | 145.85 | +0.586% | 1,549,953 | -12.005% |
| 2026-02-20 | 146.08 | 146.12 | 143.93 | 145.00 | -0.021% | 1,307,626 | -11.490% |
| 2026-02-19 | 143.18 | 146.50 | 142.41 | 145.03 | +1.690% | 1,579,749 | -11.508% |
| 2026-02-18 | 144.64 | 144.87 | 142.09 | 142.62 | -1.431% | 1,115,791 | -10.013% |
| 2026-02-17 | 150.05 | 154.63 | 143.81 | 144.69 | -0.172% | 2,264,867 | -11.300% |
| 2026-02-13 | 141.08 | 145.41 | 141.05 | 144.94 | +2.860% | 2,008,331 | -11.453% |
| 2026-02-12 | 140.00 | 142.53 | 139.21 | 140.91 | +0.859% | 1,700,368 | -8.921% |
| 2026-02-11 | 137.88 | 139.91 | 137.09 | 139.71 | +1.357% | 2,340,402 | -8.138% |
| 2026-02-10 | 135.99 | 139.02 | 135.36 | 137.84 | +2.073% | 1,285,661 | -6.892% |
| 2026-02-09 | 134.53 | 135.48 | 134.03 | 135.04 | +0.163% | 1,024,390 | -4.961% |
| 2026-02-06 | 137.25 | 137.72 | 134.09 | 134.82 | -0.970% | 1,603,553 | -4.806% |
| 2026-02-05 | 136.32 | 137.83 | 135.25 | 136.14 | +0.324% | 2,522,433 | -5.729% |
| 2026-02-04 | 136.57 | 137.54 | 135.44 | 135.70 | +0.022% | 1,459,260 | -5.424% |
| 2026-02-03 | 133.19 | 136.72 | 133.19 | 135.67 | +2.061% | 1,598,611 | -5.403% |
| 2026-02-02 | 134.28 | 134.28 | 132.21 | 132.93 | -1.079% | 1,629,745 | -3.453% |
| 2026-01-30 | 134.00 | 134.44 | 132.51 | 134.38 | -0.045% | 3,240,657 | -4.495% |
| 2026-01-29 | 137.11 | 138.47 | 134.02 | 134.44 | -1.552% | 2,344,259 | -4.537% |
| 2026-01-28 | 136.84 | 137.99 | 135.91 | 136.56 | -0.088% | 991,174 | -6.019% |
| 2026-01-27 | 135.45 | 137.19 | 134.98 | 136.68 | +0.849% | 1,018,692 | -6.102% |
| 2026-01-26 | 135.54 | 136.94 | 134.99 | 135.53 | +0.893% | 1,329,231 | -5.305% |
| 2026-01-23 | 135.03 | 135.03 | 133.11 | 134.33 | -0.636% | 1,709,370 | -4.459% |
| 2026-01-22 | 137.24 | 137.64 | 135.09 | 135.19 | -1.372% | 1,792,635 | -5.067% |
| 2026-01-21 | 136.60 | 137.50 | 136.26 | 137.07 | +1.077% | 2,782,482 | -6.369% |
| 2026-01-20 | 134.98 | 135.83 | 133.83 | 135.61 | +0.074% | 2,199,311 | -5.361% |
| 2026-01-16 | 133.89 | 136.04 | 133.34 | 135.51 | +0.669% | 2,221,878 | -5.291% |
| 2026-01-15 | 134.53 | 135.18 | 133.57 | 134.61 | +0.493% | 1,279,141 | -4.658% |
| 2026-01-14 | 132.43 | 134.26 | 132.43 | 133.95 | +1.324% | 2,428,909 | -4.188% |
| 2026-01-13 | 130.29 | 132.32 | 129.76 | 132.20 | +1.450% | 1,380,926 | -2.920% |
| 2026-01-12 | 129.40 | 130.74 | 129.40 | 130.31 | +0.323% | 1,047,973 | -1.512% |
| 2026-01-09 | 130.44 | 131.56 | 129.60 | 129.89 | +0.201% | 1,162,373 | -1.193% |
| 2026-01-08 | 127.95 | 130.69 | 127.95 | 129.63 | +1.068% | 1,344,361 | -0.995% |
| 2026-01-07 | 130.63 | 130.63 | 127.71 | 128.26 | -1.369% | 1,088,489 | +0.062% |
| 2026-01-06 | 129.16 | 130.13 | 128.79 | 130.04 | +0.963% | 1,292,512 | -1.307% |
| 2026-01-05 | 129.89 | 130.04 | 126.62 | 128.80 | -1.197% | 1,276,666 | -0.357% |
| 2026-01-02 | 129.34 | 130.94 | 128.05 | 130.36 | +1.070% | 1,084,633 | -1.550% |
| 2025-12-31 | 129.74 | 129.99 | 128.94 | 128.98 | -0.616% | 971,054 | -0.496% |
| 2025-12-30 | 129.90 | 130.29 | 129.51 | 129.78 | +0.108% | 760,192 | -1.110% |
| 2025-12-29 | 129.42 | 130.17 | 129.12 | 129.64 | +0.457% | 1,015,533 | -1.003% |
| 2025-12-26 | 128.83 | 129.22 | 128.47 | 129.05 | +0.202% | 735,344 | -0.550% |
| 2025-12-24 | 128.39 | 129.15 | 127.94 | 128.79 | +0.210% | 887,784 | -0.349% |
| 2025-12-23 | 128.31 | 129.07 | 127.88 | 128.52 | +0.164% | 1,368,450 | -0.140% |
| 2025-12-22 | 126.78 | 128.38 | 126.23 | 128.31 | +0.525% | 1,957,678 | +0.023% |
| 2025-12-19 | 129.43 | 129.88 | 127.52 | 127.64 | -1.740% | 2,828,122 | +0.548% |
| 2025-12-18 | 129.56 | 130.88 | 129.00 | 129.90 | +0.784% | 3,205,395 | -1.201% |
| 2025-12-17 | 128.96 | 129.00 | 127.35 | 128.89 | +0.179% | 2,173,957 | -0.427% |
| 2025-12-16 | 129.26 | 129.66 | 128.48 | 128.66 | -0.116% | 1,717,611 | -0.249% |
| 2025-12-15 | 129.65 | 129.65 | 128.11 | 128.81 | -0.763% | 2,868,725 | -0.365% |
| 2025-12-12 | 131.17 | 132.11 | 129.69 | 129.80 | -0.727% | 1,780,075 | -1.125% |
| 2025-12-11 | 131.41 | 131.76 | 130.44 | 130.75 | +0.585% | 1,853,156 | -1.843% |
| 2025-12-10 | 130.09 | 130.53 | 129.53 | 129.99 | -0.200% | 1,935,557 | -1.269% |
| 2025-12-09 | 130.84 | 131.48 | 130.12 | 130.25 | +0.192% | 1,084,690 | -1.466% |
| 2025-12-08 | 131.64 | 131.69 | 129.75 | 130.00 | -0.937% | 1,572,481 | -1.277% |
| 2025-12-05 | 131.93 | 132.46 | 131.14 | 131.23 | -0.704% | 1,579,968 | -2.202% |
| 2025-12-04 | 132.96 | 134.07 | 129.69 | 132.16 | -0.766% | 2,210,358 | -2.890% |
| 2025-12-03 | 132.38 | 133.21 | 131.37 | 133.18 | +1.239% | 1,575,475 | -3.634% |
| 2025-12-02 | 133.90 | 133.90 | 131.33 | 131.55 | -1.291% | 951,475 | -2.440% |
| 2025-12-01 | 135.94 | 136.77 | 133.15 | 133.27 | -2.744% | 1,374,679 | -3.699% |
| 2025-11-28 | 136.67 | 137.22 | 136.35 | 137.03 | +0.183% | 539,318 | -6.342% |
| 2025-11-26 | 136.33 | 137.21 | 135.91 | 136.78 | +0.522% | 1,048,558 | -6.170% |
| 2025-11-25 | 136.76 | 137.13 | 135.13 | 136.07 | 0.000% | 1,406,339 | -5.681% |
| 2025-11-24 | 135.93 | 136.40 | 134.61 | 136.07 | +0.221% | 1,232,609 | -5.681% |
| 2025-11-21 | 136.64 | 137.18 | 135.64 | 135.77 | +0.044% | 1,245,257 | -5.472% |
| 2025-11-20 | 135.96 | 137.10 | 135.39 | 135.71 | +0.489% | 966,116 | -5.431% |
| 2025-11-19 | 136.92 | 136.92 | 134.61 | 135.05 | -1.481% | 1,318,585 | -4.969% |
| 2025-11-18 | 137.74 | 138.44 | 137.00 | 137.08 | -0.378% | 1,493,729 | -6.376% |
| 2025-11-17 | 137.64 | 138.28 | 137.03 | 137.60 | +0.365% | 1,338,401 | -6.730% |
| 2025-11-14 | 137.95 | 138.80 | 136.57 | 137.10 | -0.450% | 1,664,314 | -6.389% |
| 2025-11-13 | 139.86 | 140.00 | 137.63 | 137.72 | -1.825% | 2,018,710 | -6.811% |
| 2025-11-12 | 139.86 | 140.59 | 139.11 | 140.28 | +0.358% | 1,387,693 | -8.512% |
| 2025-11-11 | 139.04 | 139.84 | 138.31 | 139.78 | +0.467% | 1,691,284 | -8.184% |
| 2025-11-10 | 137.25 | 139.76 | 137.08 | 139.13 | +1.740% | 2,210,078 | -7.755% |
| 2025-11-07 | 134.51 | 136.76 | 134.41 | 136.75 | +1.984% | 1,704,560 | -6.150% |
| 2025-11-06 | 134.17 | 135.17 | 133.82 | 134.09 | +0.067% | 2,006,076 | -4.288% |
| 2025-11-05 | 134.02 | 134.94 | 133.25 | 134.00 | +0.420% | 2,942,703 | -4.224% |
| 2025-11-04 | 134.77 | 135.03 | 132.82 | 133.44 | -0.321% | 2,353,888 | -3.822% |
| 2025-11-03 | 134.89 | 135.15 | 132.40 | 133.87 | -1.232% | 1,639,073 | -4.131% |
| 2025-10-31 | 136.59 | 136.59 | 134.83 | 135.54 | -1.825% | 2,402,146 | -5.312% |
| 2025-10-30 | 139.83 | 141.47 | 137.83 | 138.06 | -0.576% | 1,975,602 | -7.040% |
| 2025-10-29 | 139.19 | 140.00 | 138.26 | 138.86 | -0.559% | 1,176,303 | -7.576% |
| 2025-10-28 | 141.72 | 141.99 | 139.47 | 139.64 | -1.405% | 939,336 | -8.092% |
| 2025-10-27 | 142.39 | 142.39 | 140.34 | 141.63 | -0.148% | 934,102 | -9.384% |
| 2025-10-24 | 141.91 | 142.43 | 141.27 | 141.84 | +0.212% | 666,555 | -9.518% |
| 2025-10-23 | 143.42 | 143.42 | 141.32 | 141.54 | -0.806% | 645,842 | -9.326% |
| 2025-10-22 | 142.37 | 143.26 | 141.45 | 142.69 | +0.295% | 797,481 | -10.057% |
| 2025-10-21 | 143.67 | 143.67 | 141.88 | 142.27 | -0.733% | 838,713 | -9.791% |
| 2025-10-20 | 142.81 | 143.73 | 142.34 | 143.32 | +0.965% | 931,154 | -10.452% |
| 2025-10-17 | 141.94 | 142.21 | 140.89 | 141.95 | +0.318% | 699,639 | -9.588% |
| 2025-10-16 | 142.69 | 143.60 | 141.31 | 141.50 | -0.674% | 784,406 | -9.300% |
| 2025-10-15 | 141.95 | 143.12 | 141.43 | 142.46 | +0.572% | 832,899 | -9.912% |
| 2025-10-14 | 140.16 | 142.47 | 140.16 | 141.65 | +1.128% | 1,071,401 | -9.396% |
| 2025-10-13 | 139.91 | 141.03 | 139.61 | 140.07 | -0.271% | 726,939 | -8.374% |
| 2025-10-10 | 140.79 | 142.50 | 140.26 | 140.45 | +0.271% | 1,016,888 | -8.622% |
| 2025-10-09 | 142.42 | 142.43 | 139.88 | 140.07 | -1.067% | 901,276 | -8.374% |
| 2025-10-08 | 142.93 | 142.96 | 141.18 | 141.58 | -0.583% | 1,182,109 | -9.352% |
| 2025-10-07 | 142.36 | 143.79 | 141.55 | 142.41 | +0.459% | 1,058,349 | -9.880% |
| 2025-10-06 | 140.29 | 142.41 | 140.29 | 141.76 | +1.250% | 930,182 | -9.467% |
| 2025-10-03 | 138.49 | 140.94 | 138.49 | 140.01 | +0.524% | 1,722,077 | -8.335% |
| 2025-10-02 | 139.65 | 139.66 | 138.63 | 139.28 | -0.628% | 906,525 | -7.855% |
| 2025-10-01 | 141.28 | 141.96 | 140.10 | 140.16 | -0.898% | 902,560 | -8.433% |
| 2025-09-30 | 140.99 | 141.80 | 140.50 | 141.43 | +0.398% | 805,938 | -9.255% |
| 2025-09-29 | 139.41 | 141.32 | 138.87 | 140.87 | +1.120% | 961,338 | -8.895% |
| 2025-09-26 | 138.28 | 139.45 | 138.25 | 139.31 | +1.199% | 964,126 | -7.875% |
| 2025-09-25 | 139.34 | 139.84 | 137.10 | 137.66 | -0.793% | 962,975 | -6.770% |
| 2025-09-24 | 138.00 | 138.91 | 137.79 | 138.76 | +0.573% | 710,183 | -7.509% |
| 2025-09-23 | 135.81 | 138.00 | 135.77 | 137.97 | +1.344% | 924,250 | -6.980% |
| 2025-09-22 | 135.99 | 136.60 | 135.53 | 136.14 | +0.346% | 898,939 | -5.729% |
| 2025-09-19 | 135.89 | 136.43 | 134.70 | 135.67 | +0.414% | 1,712,735 | -5.403% |
| 2025-09-18 | 134.00 | 136.16 | 134.00 | 135.11 | 0.000% | 2,156,469 | -5.011% |
| 2025-09-17 | 134.77 | 136.15 | 134.49 | 135.11 | +0.843% | 1,130,469 | -5.011% |
| 2025-09-16 | 135.77 | 136.40 | 133.98 | 133.98 | -1.810% | 998,417 | -4.210% |
| 2025-09-15 | 135.84 | 136.72 | 135.76 | 136.45 | -0.285% | 943,561 | -5.944% |
| 2025-09-12 | 136.47 | 137.29 | 135.98 | 136.84 | +0.058% | 940,332 | -6.212% |
| 2025-09-11 | 135.70 | 136.97 | 135.35 | 136.76 | +0.826% | 869,794 | -6.157% |
| 2025-09-10 | 135.10 | 136.13 | 134.61 | 135.64 | +0.392% | 933,017 | -5.382% |
| 2025-09-09 | 134.37 | 135.87 | 134.37 | 135.11 | +0.275% | 634,399 | -5.011% |
| 2025-09-08 | 136.13 | 136.38 | 134.12 | 134.74 | -1.362% | 1,035,554 | -4.750% |
| 2025-09-05 | 137.00 | 137.19 | 135.85 | 136.60 | +0.139% | 975,962 | -6.047% |
| 2025-09-04 | 136.50 | 136.85 | 135.42 | 136.41 | +0.679% | 1,089,852 | -5.916% |
| 2025-09-03 | 135.16 | 135.89 | 134.76 | 135.49 | -0.118% | 868,894 | -5.277% |
| 2025-09-02 | 135.99 | 136.43 | 135.13 | 135.65 | -0.732% | 900,335 | -5.389% |
| 2025-08-29 | 136.62 | 137.25 | 136.43 | 136.65 | +0.110% | 951,634 | -6.081% |
| 2025-08-28 | 138.24 | 138.37 | 136.41 | 136.50 | -1.380% | 889,257 | -5.978% |
| 2025-08-27 | 138.07 | 138.67 | 137.82 | 138.41 | +0.224% | 700,484 | -7.275% |
| 2025-08-26 | 138.48 | 138.78 | 137.63 | 138.10 | -0.231% | 1,015,648 | -7.067% |
| 2025-08-25 | 139.00 | 139.35 | 138.13 | 138.42 | -1.086% | 987,990 | -7.282% |
| 2025-08-22 | 140.91 | 141.51 | 138.18 | 139.94 | -0.185% | 1,257,362 | -8.289% |
| 2025-08-21 | 140.17 | 140.92 | 140.03 | 140.20 | -0.206% | 1,069,171 | -8.459% |
| 2025-08-20 | 140.32 | 142.05 | 139.93 | 140.49 | +0.544% | 965,201 | -8.648% |
| 2025-08-19 | 137.55 | 139.85 | 137.40 | 139.73 | +1.696% | 726,580 | -8.151% |
| 2025-08-18 | 139.03 | 139.09 | 137.40 | 137.40 | -1.094% | 980,835 | -6.594% |
| 2025-08-15 | 140.15 | 140.15 | 138.55 | 138.92 | -0.722% | 1,296,646 | -7.616% |
| 2025-08-14 | 141.01 | 141.46 | 139.67 | 139.93 | -1.103% | 1,243,411 | -8.283% |
| 2025-08-13 | 140.19 | 141.50 | 139.66 | 141.49 | +1.144% | 967,771 | -9.294% |
| 2025-08-12 | 140.16 | 140.22 | 138.32 | 139.89 | -0.021% | 1,308,966 | -8.256% |
| 2025-08-11 | 140.78 | 140.78 | 139.26 | 139.92 | -0.242% | 1,195,934 | -8.276% |
| 2025-08-08 | 140.68 | 140.98 | 139.62 | 140.26 | +0.036% | 1,348,610 | -8.499% |
| 2025-08-07 | 139.24 | 140.99 | 139.17 | 140.21 | +0.783% | 1,093,630 | -8.466% |
| 2025-08-06 | 139.80 | 140.60 | 139.10 | 139.12 | -0.315% | 860,336 | -7.749% |
| 2025-08-05 | 140.97 | 141.54 | 138.96 | 139.56 | -0.881% | 870,780 | -8.040% |
| 2025-08-04 | 138.91 | 141.12 | 138.91 | 140.80 | +1.653% | 1,401,658 | -8.849% |
| 2025-08-01 | 139.00 | 139.59 | 137.58 | 138.51 | +0.072% | 1,411,981 | -7.342% |
| 2025-07-31 | 134.71 | 138.41 | 134.71 | 138.41 | +2.238% | 1,757,731 | -7.275% |
| 2025-07-30 | 137.50 | 138.79 | 134.95 | 135.38 | -1.255% | 2,005,327 | -5.200% |
| 2025-07-29 | 136.90 | 138.45 | 134.60 | 137.10 | -0.182% | 2,818,395 | -6.389% |
| 2025-07-28 | 139.17 | 139.21 | 137.10 | 137.35 | -1.492% | 1,628,896 | -6.560% |
| 2025-07-25 | 139.18 | 139.77 | 138.71 | 139.43 | +0.295% | 1,244,324 | -7.954% |
| 2025-07-24 | 138.28 | 139.35 | 137.91 | 139.02 | +0.615% | 1,082,806 | -7.682% |
| 2025-07-23 | 139.62 | 140.21 | 137.74 | 138.17 | -0.989% | 1,062,298 | -7.114% |
| 2025-07-22 | 138.23 | 139.78 | 138.04 | 139.55 | +1.204% | 918,470 | -8.033% |
| 2025-07-21 | 137.08 | 138.75 | 136.82 | 137.89 | +0.459% | 1,318,796 | -6.926% |
| 2025-07-18 | 135.11 | 137.39 | 135.05 | 137.26 | +1.878% | 1,690,920 | -6.499% |
| 2025-07-17 | 133.78 | 135.18 | 133.78 | 134.73 | +0.372% | 896,047 | -4.743% |
| 2025-07-16 | 132.95 | 134.46 | 132.55 | 134.23 | +0.660% | 1,267,845 | -4.388% |
| 2025-07-15 | 133.39 | 134.00 | 132.72 | 133.35 | -0.596% | 1,419,827 | -3.757% |
| 2025-07-14 | 134.01 | 135.85 | 133.46 | 134.15 | +0.202% | 1,073,242 | -4.331% |
| 2025-07-11 | 132.50 | 134.57 | 132.38 | 133.88 | +0.165% | 1,156,385 | -4.138% |
| 2025-07-10 | 130.64 | 133.93 | 130.64 | 133.66 | +1.704% | 1,486,983 | -3.980% |
| 2025-07-09 | 130.50 | 131.52 | 129.39 | 131.42 | +0.891% | 2,170,082 | -2.344% |
| 2025-07-08 | 130.30 | 130.68 | 129.10 | 130.26 | -0.663% | 1,548,727 | -1.474% |
| 2025-07-07 | 131.87 | 132.28 | 130.38 | 131.13 | -0.614% | 1,292,676 | -2.128% |
| 2025-07-03 | 130.75 | 132.59 | 130.12 | 131.94 | +0.964% | 1,384,023 | -2.729% |
| 2025-07-02 | 132.00 | 132.31 | 129.85 | 130.68 | -1.321% | 2,022,576 | -1.791% |
| 2025-07-01 | 132.89 | 133.85 | 131.63 | 132.43 | -0.023% | 2,222,692 | -3.088% |
| 2025-06-30 | 131.20 | 132.58 | 130.94 | 132.46 | +0.638% | 2,277,769 | -3.110% |
| 2025-06-27 | 131.60 | 132.74 | 131.23 | 131.62 | +0.046% | 1,870,358 | -2.492% |
| 2025-06-26 | 131.08 | 131.89 | 130.60 | 131.56 | +0.527% | 1,196,343 | -2.448% |
| 2025-06-25 | 132.36 | 132.72 | 130.34 | 130.87 | -1.764% | 1,156,333 | -1.933% |
| 2025-06-24 | 133.16 | 134.16 | 132.78 | 133.22 | -0.612% | 1,346,274 | -3.663% |
| 2025-06-23 | 133.29 | 134.42 | 133.26 | 134.04 | +1.300% | 835,003 | -4.252% |
| 2025-06-20 | 132.00 | 133.30 | 131.84 | 132.32 | +0.395% | 1,615,350 | -3.008% |
| 2025-06-18 | 132.29 | 132.71 | 131.09 | 131.80 | -0.129% | 1,565,978 | -2.625% |
| 2025-06-17 | 132.93 | 133.28 | 131.20 | 131.97 | -0.894% | 2,067,093 | -2.751% |
| 2025-06-16 | 134.53 | 135.12 | 132.24 | 133.16 | -1.523% | 1,532,803 | -3.620% |
| 2025-06-13 | 136.03 | 136.25 | 134.87 | 135.22 | -0.595% | 1,182,839 | -5.088% |
| 2025-06-12 | 135.10 | 136.03 | 134.88 | 136.03 | +0.785% | 1,037,954 | -5.653% |
| 2025-06-11 | 135.12 | 135.25 | 134.40 | 134.97 | +0.067% | 1,290,443 | -4.912% |
| 2025-06-10 | 134.17 | 135.18 | 133.24 | 134.88 | +0.732% | 1,250,735 | -4.849% |
| 2025-06-09 | 133.50 | 134.68 | 132.99 | 133.90 | +0.037% | 1,077,394 | -4.152% |
| 2025-06-06 | 133.26 | 134.30 | 132.41 | 133.85 | +0.867% | 1,419,916 | -4.117% |
| 2025-06-05 | 133.26 | 133.26 | 132.10 | 132.70 | -0.458% | 1,479,905 | -3.286% |
| 2025-06-04 | 135.52 | 135.52 | 133.28 | 133.31 | -1.660% | 1,159,023 | -3.728% |
| 2025-06-03 | 136.46 | 136.61 | 134.08 | 135.56 | -0.309% | 1,097,492 | -5.326% |
| 2025-06-02 | 135.90 | 136.69 | 135.21 | 135.98 | -0.490% | 1,073,301 | -5.618% |
| 2025-05-30 | 135.95 | 137.02 | 135.75 | 136.65 | +0.286% | 1,520,081 | -6.081% |
| 2025-05-29 | 134.72 | 136.27 | 134.58 | 136.26 | +0.948% | 1,022,904 | -5.812% |
| 2025-05-28 | 136.73 | 136.73 | 134.34 | 134.98 | -1.561% | 1,055,377 | -4.919% |
| 2025-05-27 | 137.49 | 137.62 | 136.20 | 137.12 | +0.587% | 746,361 | -6.403% |
| 2025-05-23 | 135.80 | 136.69 | 134.03 | 136.32 | +1.263% | 1,069,038 | -5.854% |
| 2025-05-22 | 135.24 | 135.44 | 133.39 | 134.62 | -1.095% | 2,046,315 | -4.665% |
| 2025-05-21 | 138.05 | 138.25 | 135.24 | 136.11 | -1.648% | 1,459,459 | -5.709% |
| 2025-05-20 | 138.30 | 139.25 | 137.93 | 138.39 | -0.130% | 762,918 | -7.262% |
| 2025-05-19 | 137.62 | 138.72 | 136.50 | 138.57 | +0.362% | 1,101,854 | -7.383% |
| 2025-05-16 | 135.98 | 138.21 | 135.89 | 138.07 | +1.299% | 1,722,395 | -7.047% |
| 2025-05-15 | 133.73 | 136.60 | 133.15 | 136.30 | +2.721% | 2,464,380 | -5.840% |
| 2025-05-14 | 132.78 | 133.11 | 129.64 | 132.69 | -0.113% | 2,181,266 | -3.278% |
| 2025-05-13 | 132.99 | 133.93 | 131.88 | 132.84 | -0.195% | 1,837,822 | -3.388% |
| 2025-05-12 | 135.00 | 135.12 | 131.79 | 133.10 | -2.219% | 1,376,565 | -3.576% |
| 2025-05-09 | 136.05 | 136.50 | 134.94 | 136.12 | +0.302% | 913,130 | -5.716% |
| 2025-05-08 | 137.98 | 138.35 | 135.44 | 135.71 | -2.092% | 1,404,483 | -5.431% |
| 2025-05-07 | 137.43 | 139.53 | 137.43 | 138.61 | +0.690% | 1,197,604 | -7.409% |
| 2025-05-06 | 136.74 | 138.38 | 136.03 | 137.66 | +0.710% | 1,206,099 | -6.770% |
| 2025-05-05 | 136.52 | 136.97 | 135.06 | 136.69 | +0.242% | 1,407,375 | -6.109% |
| 2025-05-02 | 136.10 | 136.68 | 135.06 | 136.36 | +0.383% | 709,912 | -5.881% |
| 2025-05-01 | 138.00 | 138.40 | 135.19 | 135.84 | -0.847% | 1,626,552 | -5.521% |
| 2025-04-30 | 137.21 | 137.48 | 133.98 | 137.00 | +0.175% | 2,719,079 | -6.321% |
| 2025-04-29 | 135.10 | 137.75 | 134.75 | 136.76 | +0.789% | 1,780,976 | -6.157% |
| 2025-04-28 | 134.84 | 136.12 | 133.06 | 135.69 | +0.690% | 1,118,360 | -5.417% |
| 2025-04-25 | 136.66 | 136.79 | 134.32 | 134.76 | -1.621% | 1,294,720 | -4.764% |
| 2025-04-24 | 135.69 | 137.75 | 134.91 | 136.98 | 0.000% | 1,832,973 | -6.307% |