DTM
DT Midstream, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
120.94USD+0.716%(+0.86)1,087,191
After-hoursOct 2, 2026 4:10:30 PM EDT
121.00USD+0.050%(+0.06)
DTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 119.83 | 122.47 | 119.29 | 121.00 | +0.766% | 1,087,191 | 0.000% |
| 2026-10-01 | 118.97 | 120.62 | 118.05 | 120.08 | +0.511% | 792,307 | +0.766% |
| 2026-09-30 | 122.82 | 123.94 | 119.33 | 119.47 | -1.776% | 747,379 | +1.281% |
| 2026-09-29 | 120.75 | 122.45 | 120.01 | 121.63 | -0.279% | 677,567 | -0.518% |
| 2026-09-28 | 122.39 | 122.70 | 121.41 | 121.97 | -0.254% | 1,062,915 | -0.795% |
| 2026-09-25 | 124.05 | 124.58 | 121.83 | 122.28 | -1.980% | 573,552 | -1.047% |
| 2026-09-24 | 126.25 | 126.25 | 124.45 | 124.75 | -0.858% | 647,049 | -3.006% |
| 2026-09-23 | 125.04 | 127.09 | 124.88 | 125.83 | +0.696% | 987,437 | -3.839% |
| 2026-09-22 | 124.52 | 127.76 | 123.96 | 124.96 | -0.072% | 1,247,864 | -3.169% |
| 2026-09-21 | 124.58 | 126.20 | 124.03 | 125.05 | -0.644% | 838,505 | -3.239% |
| 2026-09-18 | 125.77 | 127.51 | 124.89 | 125.86 | -0.032% | 1,642,675 | -3.861% |
| 2026-09-17 | 124.88 | 126.79 | 124.07 | 125.90 | +0.728% | 923,942 | -3.892% |
| 2026-09-16 | 125.06 | 127.97 | 124.19 | 124.99 | -0.072% | 1,144,783 | -3.192% |
| 2026-09-15 | 127.44 | 128.57 | 124.72 | 125.08 | -1.674% | 942,837 | -3.262% |
| 2026-09-14 | 129.04 | 129.04 | 126.82 | 127.21 | -1.280% | 871,764 | -4.882% |
| 2026-09-11 | 130.24 | 130.55 | 127.85 | 128.86 | -0.502% | 1,043,038 | -6.100% |
| 2026-09-10 | 131.86 | 131.86 | 128.88 | 129.51 | -0.453% | 923,581 | -6.571% |
| 2026-09-09 | 131.50 | 132.60 | 128.87 | 130.10 | -0.793% | 790,940 | -6.995% |
| 2026-09-08 | 129.56 | 131.50 | 127.56 | 131.14 | +1.251% | 582,362 | -7.732% |
| 2026-09-04 | 128.04 | 130.00 | 127.66 | 129.52 | +0.731% | 554,434 | -6.578% |
| 2026-09-03 | 128.99 | 130.33 | 128.43 | 128.58 | -0.241% | 814,406 | -5.895% |
| 2026-09-02 | 129.51 | 130.22 | 128.22 | 128.89 | -0.846% | 940,442 | -6.121% |
| 2026-09-01 | 131.50 | 131.92 | 128.69 | 129.99 | -0.786% | 739,747 | -6.916% |
| 2026-08-31 | 130.44 | 131.47 | 129.60 | 131.02 | +1.150% | 612,161 | -7.648% |
| 2026-08-28 | 131.70 | 132.06 | 129.22 | 129.53 | -1.633% | 837,712 | -6.585% |
| 2026-08-27 | 132.66 | 133.08 | 129.01 | 131.68 | -0.649% | 955,330 | -8.111% |
| 2026-08-26 | 128.62 | 134.00 | 127.96 | 132.54 | +4.576% | 1,821,155 | -8.707% |
| 2026-08-25 | 124.04 | 127.53 | 124.04 | 126.74 | +0.795% | 1,677,925 | -4.529% |
| 2026-08-24 | 126.15 | 127.38 | 124.48 | 125.74 | -0.812% | 1,029,788 | -3.770% |
| 2026-08-21 | 130.77 | 132.98 | 125.73 | 126.77 | -2.477% | 1,166,546 | -4.552% |
| 2026-08-20 | 132.65 | 133.28 | 128.90 | 129.99 | -1.909% | 1,284,396 | -6.916% |
| 2026-08-19 | 136.25 | 136.42 | 131.53 | 132.52 | -2.351% | 1,015,818 | -8.693% |
| 2026-08-18 | 136.33 | 138.59 | 134.50 | 135.71 | +0.526% | 750,152 | -10.839% |
| 2026-08-17 | 136.96 | 137.32 | 133.62 | 135.00 | -1.388% | 1,234,231 | -10.370% |
| 2026-08-14 | 134.70 | 137.09 | 134.13 | 136.90 | +1.565% | 672,607 | -11.614% |
| 2026-08-13 | 135.60 | 137.07 | 134.47 | 134.79 | -0.977% | 804,022 | -10.231% |
| 2026-08-12 | 134.60 | 136.91 | 134.60 | 136.12 | +0.994% | 956,782 | -11.108% |
| 2026-08-11 | 136.03 | 137.37 | 134.55 | 134.78 | +0.447% | 1,066,169 | -10.224% |
| 2026-08-10 | 132.35 | 134.66 | 131.48 | 134.18 | +2.085% | 960,957 | -9.823% |
| 2026-08-07 | 133.33 | 133.71 | 130.76 | 131.44 | -1.113% | 737,771 | -7.943% |
| 2026-08-06 | 135.62 | 135.62 | 132.56 | 132.92 | -0.135% | 845,600 | -8.968% |
| 2026-08-05 | 134.59 | 135.34 | 132.93 | 133.10 | -1.298% | 967,581 | -9.091% |
| 2026-08-04 | 134.18 | 137.03 | 132.76 | 134.85 | -0.355% | 1,174,610 | -10.271% |
| 2026-08-03 | 138.89 | 138.89 | 134.73 | 135.33 | -1.935% | 1,200,419 | -10.589% |
| 2026-07-31 | 136.60 | 138.49 | 135.34 | 138.00 | +0.899% | 1,181,456 | -12.319% |
| 2026-07-30 | 133.24 | 137.44 | 132.61 | 136.77 | +0.603% | 1,641,464 | -11.530% |
| 2026-07-29 | 138.53 | 140.08 | 135.48 | 135.95 | -1.557% | 703,566 | -10.997% |
| 2026-07-28 | 140.71 | 141.45 | 137.69 | 138.10 | -1.638% | 895,943 | -12.382% |
| 2026-07-27 | 144.09 | 144.81 | 140.37 | 140.40 | -3.631% | 635,309 | -13.818% |
| 2026-07-24 | 145.87 | 148.14 | 145.06 | 145.69 | -0.342% | 778,286 | -16.947% |
| 2026-07-23 | 143.43 | 146.32 | 143.30 | 146.19 | +1.917% | 751,559 | -17.231% |
| 2026-07-22 | 142.78 | 144.67 | 141.94 | 143.44 | +1.085% | 578,093 | -15.644% |
| 2026-07-21 | 144.28 | 144.76 | 140.96 | 141.90 | -1.328% | 645,747 | -14.729% |
| 2026-07-20 | 145.93 | 146.81 | 143.77 | 143.81 | -0.855% | 680,078 | -15.861% |
| 2026-07-17 | 148.07 | 148.07 | 144.14 | 145.05 | -1.118% | 705,738 | -16.580% |
| 2026-07-16 | 145.57 | 147.99 | 145.57 | 146.69 | +0.964% | 951,325 | -17.513% |
| 2026-07-15 | 148.56 | 149.45 | 144.55 | 145.29 | -2.003% | 867,287 | -16.718% |
| 2026-07-14 | 146.99 | 149.68 | 146.99 | 148.26 | +1.478% | 689,291 | -18.387% |
| 2026-07-13 | 145.82 | 147.24 | 144.09 | 146.10 | +0.641% | 655,395 | -17.180% |
| 2026-07-10 | 147.34 | 147.34 | 143.70 | 145.17 | -1.473% | 706,974 | -16.649% |
| 2026-07-09 | 146.81 | 148.17 | 146.50 | 147.34 | +0.945% | 626,743 | -17.877% |
| 2026-07-08 | 146.91 | 147.56 | 145.38 | 145.96 | -0.116% | 536,973 | -17.101% |
| 2026-07-07 | 145.76 | 147.41 | 143.96 | 146.13 | +1.317% | 609,896 | -17.197% |
| 2026-07-06 | 144.76 | 147.14 | 144.10 | 144.23 | -0.249% | 578,602 | -16.106% |
| 2026-07-02 | 145.10 | 145.72 | 142.77 | 144.59 | +0.563% | 505,465 | -16.315% |
| 2026-07-01 | 146.34 | 146.99 | 143.35 | 143.78 | -2.017% | 692,205 | -15.844% |
| 2026-06-30 | 147.68 | 150.29 | 146.66 | 146.74 | -0.764% | 744,186 | -17.541% |
| 2026-06-29 | 150.74 | 151.38 | 146.76 | 147.87 | -1.904% | 918,154 | -18.171% |
| 2026-06-26 | 149.75 | 152.00 | 149.13 | 150.74 | +0.661% | 815,310 | -19.729% |
| 2026-06-25 | 147.09 | 151.02 | 146.11 | 149.75 | +1.808% | 812,433 | -19.199% |
| 2026-06-24 | 146.54 | 147.76 | 144.90 | 147.09 | +0.068% | 831,916 | -17.737% |
| 2026-06-23 | 144.36 | 147.45 | 143.22 | 146.99 | +1.344% | 687,022 | -17.681% |
| 2026-06-22 | 143.66 | 146.49 | 143.29 | 145.04 | +1.214% | 697,318 | -16.575% |
| 2026-06-18 | 141.12 | 143.52 | 139.86 | 143.30 | +1.696% | 1,704,801 | -15.562% |
| 2026-06-17 | 141.64 | 141.64 | 139.79 | 140.91 | +0.285% | 717,341 | -14.130% |
| 2026-06-16 | 140.04 | 142.25 | 139.91 | 140.51 | -0.128% | 796,258 | -13.885% |
| 2026-06-15 | 139.20 | 142.47 | 139.15 | 140.69 | -1.145% | 771,731 | -13.995% |
| 2026-06-12 | 140.63 | 144.26 | 140.42 | 142.32 | +1.418% | 532,232 | -14.980% |
| 2026-06-11 | 141.93 | 143.00 | 139.78 | 140.33 | -0.334% | 694,555 | -13.775% |
| 2026-06-10 | 141.09 | 143.31 | 140.72 | 140.80 | +0.135% | 624,399 | -14.063% |
| 2026-06-09 | 141.06 | 141.90 | 139.63 | 140.61 | -0.545% | 510,884 | -13.946% |
| 2026-06-08 | 142.90 | 143.80 | 141.04 | 141.38 | -0.786% | 494,757 | -14.415% |
| 2026-06-05 | 142.04 | 143.69 | 141.84 | 142.50 | -0.133% | 496,722 | -15.088% |
| 2026-06-04 | 141.45 | 142.86 | 140.74 | 142.69 | +0.962% | 642,010 | -15.201% |
| 2026-06-03 | 141.60 | 143.46 | 141.29 | 141.33 | -0.028% | 517,550 | -14.385% |
| 2026-06-02 | 138.31 | 142.17 | 138.31 | 141.37 | +2.190% | 498,640 | -14.409% |
| 2026-06-01 | 139.57 | 140.95 | 137.81 | 138.34 | -1.172% | 801,125 | -12.534% |
| 2026-05-29 | 142.82 | 142.98 | 139.84 | 139.98 | -2.201% | 692,483 | -13.559% |
| 2026-05-28 | 145.38 | 147.47 | 142.71 | 143.13 | -1.364% | 524,721 | -15.461% |
| 2026-05-27 | 147.50 | 147.95 | 145.00 | 145.11 | -3.034% | 781,107 | -16.615% |
| 2026-05-26 | 152.59 | 152.88 | 149.63 | 149.65 | -0.973% | 755,039 | -19.145% |
| 2026-05-22 | 148.76 | 151.78 | 148.76 | 151.12 | +1.273% | 523,576 | -19.931% |
| 2026-05-21 | 149.00 | 150.62 | 148.12 | 149.22 | +0.309% | 687,548 | -18.912% |
| 2026-05-20 | 150.28 | 151.79 | 147.77 | 148.76 | -0.952% | 701,680 | -18.661% |
| 2026-05-19 | 148.63 | 150.50 | 147.18 | 150.19 | +0.907% | 552,422 | -19.435% |
| 2026-05-18 | 148.42 | 149.12 | 147.58 | 148.84 | +0.513% | 513,352 | -18.705% |
| 2026-05-15 | 149.37 | 149.37 | 146.56 | 148.08 | 0.000% | 820,165 | -18.287% |
| 2026-05-14 | 146.49 | 148.10 | 146.19 | 148.08 | +1.432% | 420,039 | -18.287% |
| 2026-05-13 | 145.11 | 146.29 | 143.90 | 145.99 | +0.627% | 539,993 | -17.118% |
| 2026-05-12 | 145.49 | 145.87 | 143.59 | 145.08 | -0.151% | 647,911 | -16.598% |
| 2026-05-11 | 143.44 | 145.68 | 143.32 | 145.30 | +1.751% | 629,791 | -16.724% |
| 2026-05-08 | 144.80 | 145.07 | 142.79 | 142.80 | -0.923% | 642,384 | -15.266% |
| 2026-05-07 | 143.13 | 144.50 | 141.47 | 144.13 | -0.311% | 755,487 | -16.048% |
| 2026-05-06 | 148.20 | 148.20 | 143.67 | 144.58 | -1.290% | 656,355 | -16.309% |
| 2026-05-05 | 147.21 | 148.48 | 146.43 | 146.47 | -0.340% | 547,155 | -17.389% |
| 2026-05-04 | 146.83 | 148.80 | 145.60 | 146.97 | -0.332% | 825,663 | -17.670% |
| 2026-05-01 | 147.78 | 150.45 | 146.76 | 147.46 | -0.358% | 1,382,549 | -17.944% |
| 2026-04-30 | 140.15 | 149.52 | 135.00 | 147.99 | +6.629% | 2,048,217 | -18.238% |
| 2026-04-29 | 138.89 | 139.55 | 137.93 | 138.79 | +0.065% | 1,038,716 | -12.818% |
| 2026-04-28 | 137.04 | 139.46 | 135.91 | 138.70 | +2.741% | 1,126,901 | -12.761% |
| 2026-04-27 | 134.57 | 136.72 | 133.64 | 135.00 | +0.260% | 1,071,093 | -10.370% |
| 2026-04-24 | 133.71 | 135.06 | 132.50 | 134.65 | +0.763% | 743,762 | -10.137% |
| 2026-04-23 | 132.70 | 134.48 | 132.70 | 133.63 | +1.496% | 593,585 | -9.451% |
| 2026-04-22 | 133.43 | 134.03 | 131.29 | 131.66 | +0.951% | 744,279 | -8.097% |
| 2026-04-21 | 132.75 | 132.93 | 129.38 | 130.42 | -1.309% | 694,445 | -7.223% |
| 2026-04-20 | 131.34 | 134.96 | 131.34 | 132.15 | -1.557% | 475,476 | -8.437% |
| 2026-04-17 | 130.90 | 135.27 | 129.88 | 134.24 | +1.882% | 1,281,471 | -9.863% |
| 2026-04-16 | 131.71 | 133.45 | 130.40 | 131.76 | -0.091% | 527,797 | -8.166% |
| 2026-04-15 | 131.65 | 132.59 | 131.03 | 131.88 | -0.558% | 678,893 | -8.250% |
| 2026-04-14 | 132.46 | 133.63 | 131.13 | 132.62 | -0.353% | 544,309 | -8.762% |
| 2026-04-13 | 135.88 | 135.91 | 131.53 | 133.09 | -1.880% | 744,629 | -9.084% |
| 2026-04-10 | 135.21 | 136.12 | 133.01 | 135.64 | -0.133% | 740,302 | -10.793% |
| 2026-04-09 | 134.07 | 137.77 | 133.34 | 135.82 | +1.064% | 735,179 | -10.912% |
| 2026-04-08 | 132.42 | 135.09 | 130.08 | 134.39 | +0.224% | 1,444,403 | -9.964% |
| 2026-04-07 | 132.95 | 135.28 | 132.65 | 134.09 | +0.555% | 622,558 | -9.762% |
| 2026-04-06 | 133.68 | 134.90 | 132.74 | 133.35 | -0.530% | 678,062 | -9.261% |
| 2026-04-02 | 134.33 | 135.53 | 133.52 | 134.06 | +0.142% | 426,378 | -9.742% |
| 2026-04-01 | 133.69 | 135.32 | 133.28 | 133.87 | -0.594% | 612,348 | -9.614% |
| 2026-03-31 | 135.47 | 136.28 | 133.74 | 134.67 | -0.030% | 726,728 | -10.151% |
| 2026-03-30 | 136.92 | 136.92 | 133.21 | 134.71 | -0.561% | 1,007,483 | -10.177% |
| 2026-03-27 | 137.14 | 139.09 | 135.08 | 135.47 | -1.211% | 851,391 | -10.681% |
| 2026-03-26 | 137.59 | 137.59 | 135.32 | 137.13 | +0.720% | 811,133 | -11.763% |
| 2026-03-25 | 137.40 | 138.08 | 135.38 | 136.15 | -1.183% | 805,163 | -11.127% |
| 2026-03-24 | 137.42 | 139.37 | 136.51 | 137.78 | +0.540% | 820,469 | -12.179% |
| 2026-03-23 | 134.00 | 138.55 | 133.25 | 137.04 | +3.873% | 1,315,327 | -11.705% |
| 2026-03-20 | 139.18 | 139.18 | 131.88 | 131.93 | -4.565% | 2,316,886 | -8.285% |
| 2026-03-19 | 134.13 | 138.30 | 134.13 | 138.24 | +3.272% | 1,313,776 | -12.471% |
| 2026-03-18 | 135.79 | 136.13 | 132.81 | 133.86 | -1.624% | 927,175 | -9.607% |
| 2026-03-17 | 136.15 | 139.45 | 135.38 | 136.07 | -0.722% | 606,887 | -11.075% |
| 2026-03-16 | 135.33 | 137.53 | 134.97 | 137.06 | -0.378% | 767,016 | -11.717% |
| 2026-03-13 | 136.70 | 137.64 | 135.66 | 137.58 | +1.430% | 625,183 | -12.051% |
| 2026-03-12 | 138.52 | 139.34 | 135.57 | 135.64 | -2.319% | 843,762 | -10.793% |
| 2026-03-11 | 139.54 | 140.33 | 138.14 | 138.86 | -0.359% | 495,177 | -12.862% |
| 2026-03-10 | 138.93 | 140.98 | 138.93 | 139.36 | -0.493% | 566,755 | -13.175% |
| 2026-03-09 | 143.67 | 143.67 | 138.66 | 140.05 | -1.060% | 961,644 | -13.602% |
| 2026-03-06 | 141.64 | 143.15 | 140.72 | 141.55 | -0.155% | 950,596 | -14.518% |
| 2026-03-05 | 141.89 | 142.41 | 140.53 | 141.77 | -0.449% | 502,889 | -14.650% |
| 2026-03-04 | 139.54 | 142.46 | 138.06 | 142.41 | +1.244% | 525,504 | -15.034% |
| 2026-03-03 | 141.65 | 142.25 | 137.83 | 140.66 | -0.544% | 679,326 | -13.977% |
| 2026-03-02 | 140.00 | 142.85 | 139.15 | 141.43 | +1.865% | 854,456 | -14.445% |
| 2026-02-27 | 139.25 | 139.27 | 137.22 | 138.84 | +0.144% | 814,481 | -12.849% |
| 2026-02-26 | 137.25 | 139.96 | 135.79 | 138.64 | +0.991% | 897,537 | -12.724% |
| 2026-02-25 | 137.23 | 137.82 | 134.70 | 137.28 | +0.080% | 811,648 | -11.859% |
| 2026-02-24 | 135.81 | 137.22 | 134.11 | 137.17 | -0.537% | 1,340,705 | -11.788% |
| 2026-02-23 | 136.19 | 138.31 | 136.02 | 137.91 | +1.360% | 1,178,468 | -12.262% |
| 2026-02-20 | 132.24 | 136.52 | 130.94 | 136.06 | +2.819% | 1,666,297 | -11.069% |
| 2026-02-19 | 130.04 | 134.97 | 129.41 | 132.33 | -0.862% | 2,069,789 | -8.562% |
| 2026-02-18 | 134.11 | 134.14 | 131.75 | 133.48 | +0.626% | 815,138 | -9.350% |
| 2026-02-17 | 133.39 | 133.39 | 131.04 | 132.65 | -0.420% | 683,009 | -8.783% |
| 2026-02-13 | 131.26 | 134.30 | 130.24 | 133.21 | +1.293% | 798,517 | -9.166% |
| 2026-02-12 | 132.14 | 134.81 | 130.62 | 131.51 | -0.099% | 568,130 | -7.992% |
| 2026-02-11 | 131.99 | 133.16 | 130.00 | 131.64 | +0.742% | 814,035 | -8.083% |
| 2026-02-10 | 130.87 | 132.09 | 130.14 | 130.67 | -0.138% | 483,584 | -7.400% |
| 2026-02-09 | 128.27 | 131.05 | 128.14 | 130.85 | +1.765% | 516,634 | -7.528% |
| 2026-02-06 | 128.44 | 129.83 | 128.17 | 128.58 | +1.069% | 1,051,699 | -5.895% |
| 2026-02-05 | 126.35 | 127.91 | 125.41 | 127.22 | +0.673% | 743,544 | -4.889% |
| 2026-02-04 | 127.76 | 128.35 | 124.20 | 126.37 | -0.840% | 741,174 | -4.249% |
| 2026-02-03 | 125.11 | 127.79 | 125.11 | 127.44 | +2.518% | 539,382 | -5.053% |
| 2026-02-02 | 124.38 | 125.76 | 123.70 | 124.31 | -1.357% | 654,136 | -2.663% |
| 2026-01-30 | 125.40 | 126.37 | 123.44 | 126.02 | +0.438% | 1,085,116 | -3.983% |
| 2026-01-29 | 125.50 | 126.00 | 123.84 | 125.47 | +0.933% | 693,125 | -3.563% |
| 2026-01-28 | 123.24 | 125.50 | 122.44 | 124.31 | +1.213% | 834,640 | -2.663% |
| 2026-01-27 | 121.49 | 123.13 | 121.22 | 122.82 | +0.937% | 536,483 | -1.482% |
| 2026-01-26 | 123.32 | 123.50 | 120.62 | 121.68 | -0.515% | 779,433 | -0.559% |
| 2026-01-23 | 122.34 | 122.56 | 121.17 | 122.31 | +0.741% | 555,724 | -1.071% |
| 2026-01-22 | 121.93 | 122.53 | 120.19 | 121.41 | +0.780% | 625,672 | -0.338% |
| 2026-01-21 | 120.85 | 122.70 | 119.99 | 120.47 | +0.367% | 832,427 | +0.440% |
| 2026-01-20 | 121.01 | 121.70 | 119.69 | 120.03 | -0.340% | 640,372 | +0.808% |
| 2026-01-16 | 116.98 | 120.79 | 116.98 | 120.44 | +2.914% | 1,198,679 | +0.465% |
| 2026-01-15 | 117.66 | 119.24 | 116.82 | 117.03 | -0.654% | 873,980 | +3.392% |
| 2026-01-14 | 118.74 | 119.40 | 117.75 | 117.80 | -0.330% | 860,071 | +2.716% |
| 2026-01-13 | 117.92 | 119.62 | 117.53 | 118.19 | +0.416% | 707,920 | +2.378% |
| 2026-01-12 | 118.57 | 119.44 | 117.33 | 117.70 | -0.558% | 435,932 | +2.804% |
| 2026-01-09 | 118.99 | 121.00 | 117.29 | 118.36 | -0.270% | 678,357 | +2.230% |
| 2026-01-08 | 118.72 | 119.97 | 118.43 | 118.68 | -0.328% | 591,625 | +1.955% |
| 2026-01-07 | 117.99 | 119.53 | 117.12 | 119.07 | +1.276% | 640,236 | +1.621% |
| 2026-01-06 | 119.90 | 119.90 | 116.07 | 117.57 | -2.147% | 843,143 | +2.917% |
| 2026-01-05 | 121.29 | 121.47 | 117.21 | 120.15 | -0.694% | 672,743 | +0.707% |
| 2026-01-02 | 119.38 | 121.17 | 118.48 | 120.99 | +1.095% | 377,139 | +0.008% |
| 2025-12-31 | 120.48 | 120.60 | 119.47 | 119.68 | -0.944% | 425,073 | +1.103% |
| 2025-12-30 | 121.38 | 121.40 | 119.95 | 120.82 | +0.017% | 506,464 | +0.149% |
| 2025-12-29 | 120.59 | 121.96 | 120.46 | 120.80 | +0.266% | 362,483 | +0.166% |
| 2025-12-26 | 121.21 | 121.21 | 119.39 | 120.48 | -0.058% | 286,951 | +0.432% |
| 2025-12-24 | 120.99 | 121.56 | 120.34 | 120.55 | -0.831% | 211,799 | +0.373% |
| 2025-12-23 | 119.89 | 121.59 | 119.26 | 121.56 | +1.707% | 429,636 | -0.461% |
| 2025-12-22 | 118.51 | 119.92 | 118.48 | 119.52 | +1.271% | 503,745 | +1.238% |
| 2025-12-19 | 117.68 | 118.94 | 117.03 | 118.02 | +0.306% | 1,600,252 | +2.525% |
| 2025-12-18 | 119.08 | 119.84 | 117.51 | 117.66 | -0.818% | 836,324 | +2.839% |
| 2025-12-17 | 118.81 | 119.54 | 117.32 | 118.63 | +0.177% | 897,019 | +1.998% |
| 2025-12-16 | 119.81 | 120.05 | 118.22 | 118.42 | -1.366% | 922,255 | +2.179% |
| 2025-12-15 | 119.27 | 120.11 | 118.30 | 120.06 | -0.777% | 1,000,776 | +0.783% |
| 2025-12-12 | 119.64 | 121.25 | 118.69 | 121.00 | +1.238% | 1,381,637 | 0.000% |
| 2025-12-11 | 118.53 | 119.70 | 117.00 | 119.52 | +1.503% | 780,552 | +1.238% |
| 2025-12-10 | 119.52 | 119.52 | 116.92 | 117.75 | -1.316% | 999,719 | +2.760% |
| 2025-12-09 | 120.55 | 122.02 | 119.28 | 119.32 | -0.922% | 680,191 | +1.408% |
| 2025-12-08 | 120.85 | 121.21 | 118.70 | 120.43 | -0.930% | 578,251 | +0.473% |
| 2025-12-05 | 121.63 | 122.70 | 121.20 | 121.56 | +0.025% | 835,475 | -0.461% |
| 2025-12-04 | 119.29 | 121.59 | 119.29 | 121.53 | +1.283% | 699,354 | -0.436% |
| 2025-12-03 | 118.95 | 120.81 | 118.49 | 119.99 | +0.840% | 657,127 | +0.842% |
| 2025-12-02 | 121.61 | 121.61 | 118.67 | 118.99 | -1.799% | 537,335 | +1.689% |
| 2025-12-01 | 120.82 | 121.55 | 119.76 | 121.17 | -0.239% | 630,698 | -0.140% |
| 2025-11-28 | 120.17 | 121.82 | 120.17 | 121.46 | +1.725% | 375,310 | -0.379% |
| 2025-11-26 | 117.99 | 120.65 | 116.84 | 119.40 | +1.782% | 1,062,885 | +1.340% |
| 2025-11-25 | 115.81 | 117.88 | 115.30 | 117.31 | +0.990% | 873,436 | +3.146% |
| 2025-11-24 | 116.40 | 117.10 | 115.19 | 116.16 | -0.625% | 1,140,735 | +4.167% |
| 2025-11-21 | 116.52 | 117.68 | 114.61 | 116.89 | +0.464% | 758,078 | +3.516% |
| 2025-11-20 | 116.11 | 118.81 | 114.84 | 116.35 | +1.016% | 1,722,562 | +3.997% |
| 2025-11-19 | 113.75 | 115.50 | 112.56 | 115.18 | +1.391% | 622,111 | +5.053% |
| 2025-11-18 | 113.86 | 115.34 | 113.56 | 113.60 | -1.097% | 819,154 | +6.514% |
| 2025-11-17 | 116.23 | 117.12 | 114.22 | 114.86 | -0.932% | 634,730 | +5.346% |
| 2025-11-14 | 112.66 | 116.49 | 111.55 | 115.94 | +2.330% | 845,188 | +4.364% |
| 2025-11-13 | 115.31 | 116.47 | 112.70 | 113.30 | -1.743% | 751,512 | +6.796% |
| 2025-11-12 | 114.33 | 115.78 | 114.33 | 115.31 | +0.628% | 466,134 | +4.935% |
| 2025-11-11 | 114.79 | 115.04 | 113.92 | 114.59 | -0.200% | 460,254 | +5.594% |
| 2025-11-10 | 114.74 | 115.58 | 113.12 | 114.82 | +0.719% | 608,458 | +5.382% |
| 2025-11-07 | 111.41 | 114.01 | 111.00 | 114.00 | +2.123% | 595,818 | +6.140% |
| 2025-11-06 | 111.00 | 112.50 | 110.62 | 111.63 | +0.977% | 398,967 | +8.394% |
| 2025-11-05 | 110.11 | 111.62 | 109.12 | 110.55 | +0.327% | 554,963 | +9.453% |
| 2025-11-04 | 110.66 | 111.62 | 109.13 | 110.19 | -1.861% | 1,263,378 | +9.810% |
| 2025-11-03 | 110.39 | 112.42 | 108.13 | 112.28 | +2.548% | 1,072,940 | +7.766% |
| 2025-10-31 | 110.00 | 110.79 | 108.89 | 109.49 | -0.173% | 833,789 | +10.512% |
| 2025-10-30 | 108.27 | 111.94 | 106.00 | 109.68 | +3.073% | 1,080,358 | +10.321% |
| 2025-10-29 | 106.58 | 107.25 | 105.65 | 106.41 | -0.009% | 896,007 | +13.711% |
| 2025-10-28 | 106.36 | 107.05 | 105.34 | 106.42 | -0.113% | 747,776 | +13.700% |
| 2025-10-27 | 105.97 | 107.54 | 105.23 | 106.54 | +0.881% | 924,044 | +13.572% |
| 2025-10-24 | 106.93 | 106.93 | 104.99 | 105.61 | -0.349% | 933,865 | +14.572% |
| 2025-10-23 | 110.00 | 110.00 | 105.80 | 105.98 | -2.232% | 1,958,502 | +14.172% |
| 2025-10-22 | 109.02 | 109.72 | 106.89 | 108.40 | -0.120% | 857,502 | +11.624% |
| 2025-10-21 | 110.38 | 111.23 | 108.52 | 108.53 | -1.309% | 522,438 | +11.490% |
| 2025-10-20 | 110.02 | 110.98 | 108.96 | 109.97 | +0.899% | 898,212 | +10.030% |
| 2025-10-17 | 109.42 | 110.61 | 108.06 | 108.99 | -0.566% | 613,741 | +11.019% |
| 2025-10-16 | 111.66 | 112.03 | 108.29 | 109.61 | -1.985% | 761,356 | +10.391% |
| 2025-10-15 | 110.84 | 112.92 | 110.65 | 111.83 | +1.691% | 923,380 | +8.200% |
| 2025-10-14 | 109.72 | 110.68 | 108.30 | 109.97 | +0.055% | 1,094,436 | +10.030% |
| 2025-10-13 | 110.11 | 110.94 | 109.54 | 109.91 | +0.374% | 637,550 | +10.090% |
| 2025-10-10 | 111.76 | 112.67 | 109.34 | 109.50 | -1.493% | 674,335 | +10.502% |
| 2025-10-09 | 114.75 | 115.43 | 111.06 | 111.16 | -3.129% | 721,435 | +8.852% |
| 2025-10-08 | 114.59 | 114.98 | 112.89 | 114.75 | +0.649% | 582,585 | +5.447% |
| 2025-10-07 | 114.46 | 114.94 | 112.93 | 114.01 | -0.411% | 687,529 | +6.131% |
| 2025-10-06 | 115.15 | 115.80 | 114.31 | 114.48 | -0.009% | 623,060 | +5.695% |
| 2025-10-03 | 114.39 | 115.26 | 113.19 | 114.49 | +0.997% | 870,194 | +5.686% |
| 2025-10-02 | 114.12 | 115.35 | 112.81 | 113.36 | -0.596% | 826,022 | +6.740% |
| 2025-10-01 | 112.63 | 114.58 | 112.05 | 114.04 | +0.867% | 859,009 | +6.103% |
| 2025-09-30 | 112.69 | 113.45 | 111.99 | 113.06 | +0.009% | 903,879 | +7.023% |
| 2025-09-29 | 112.93 | 113.51 | 111.76 | 113.05 | -0.194% | 826,610 | +7.032% |
| 2025-09-26 | 111.51 | 114.11 | 111.28 | 113.27 | +1.907% | 1,082,276 | +6.824% |
| 2025-09-25 | 110.86 | 111.27 | 109.86 | 111.15 | +0.570% | 890,895 | +8.862% |
| 2025-09-24 | 111.05 | 112.24 | 110.33 | 110.52 | +0.054% | 732,778 | +9.482% |
| 2025-09-23 | 108.18 | 111.14 | 107.70 | 110.46 | +2.449% | 915,527 | +9.542% |
| 2025-09-22 | 107.07 | 108.27 | 106.32 | 107.82 | +0.400% | 998,901 | +12.224% |
| 2025-09-19 | 107.59 | 108.17 | 105.92 | 107.39 | -0.288% | 2,410,082 | +12.673% |
| 2025-09-18 | 107.27 | 108.85 | 106.73 | 107.70 | +0.261% | 883,882 | +12.349% |
| 2025-09-17 | 104.98 | 107.59 | 104.89 | 107.42 | +2.598% | 798,720 | +12.642% |
| 2025-09-16 | 106.26 | 106.47 | 104.25 | 104.70 | -1.450% | 657,878 | +15.568% |
| 2025-09-15 | 106.52 | 106.66 | 105.66 | 106.24 | -1.006% | 636,505 | +13.893% |
| 2025-09-12 | 107.58 | 107.97 | 106.73 | 107.32 | -0.019% | 474,329 | +12.747% |
| 2025-09-11 | 106.92 | 107.34 | 106.06 | 107.34 | +0.252% | 582,006 | +12.726% |
| 2025-09-10 | 105.25 | 107.67 | 105.25 | 107.07 | +1.933% | 593,069 | +13.010% |
| 2025-09-09 | 104.55 | 105.85 | 104.42 | 105.04 | +0.488% | 480,236 | +15.194% |
| 2025-09-08 | 104.32 | 105.78 | 103.44 | 104.53 | -0.703% | 750,940 | +15.756% |
| 2025-09-05 | 105.06 | 105.38 | 102.43 | 105.27 | -0.028% | 813,426 | +14.943% |
| 2025-09-04 | 105.00 | 105.85 | 104.14 | 105.30 | +0.708% | 707,079 | +14.910% |
| 2025-09-03 | 104.00 | 105.20 | 103.13 | 104.56 | +0.888% | 727,362 | +15.723% |
| 2025-09-02 | 103.22 | 104.25 | 101.72 | 103.64 | -0.518% | 708,885 | +16.750% |
| 2025-08-29 | 103.63 | 104.69 | 103.23 | 104.18 | +0.038% | 1,065,862 | +16.145% |
| 2025-08-28 | 101.57 | 104.33 | 100.73 | 104.14 | +2.289% | 952,064 | +16.190% |
| 2025-08-27 | 101.09 | 102.78 | 101.09 | 101.81 | -0.304% | 758,624 | +18.849% |
| 2025-08-26 | 101.58 | 102.40 | 100.48 | 102.12 | +1.289% | 986,235 | +18.488% |
| 2025-08-25 | 101.15 | 102.29 | 100.74 | 100.82 | -0.826% | 455,552 | +20.016% |
| 2025-08-22 | 103.74 | 103.81 | 101.32 | 101.66 | -1.530% | 520,918 | +19.024% |
| 2025-08-21 | 102.57 | 104.11 | 102.49 | 103.24 | +0.673% | 516,198 | +17.203% |
| 2025-08-20 | 102.34 | 102.92 | 100.98 | 102.55 | +0.549% | 602,045 | +17.991% |
| 2025-08-19 | 101.49 | 101.99 | 100.94 | 101.99 | +0.039% | 619,490 | +18.639% |
| 2025-08-18 | 102.77 | 103.32 | 101.39 | 101.95 | -1.412% | 664,676 | +18.686% |
| 2025-08-15 | 103.94 | 104.48 | 103.07 | 103.41 | -0.328% | 495,450 | +17.010% |
| 2025-08-14 | 104.00 | 106.09 | 103.33 | 103.75 | -0.048% | 765,038 | +16.627% |
| 2025-08-13 | 104.00 | 104.48 | 101.63 | 103.80 | +0.416% | 530,054 | +16.570% |
| 2025-08-12 | 104.32 | 104.55 | 101.88 | 103.37 | -0.892% | 660,764 | +17.055% |
| 2025-08-11 | 104.56 | 105.58 | 104.05 | 104.30 | -0.268% | 565,566 | +16.012% |
| 2025-08-08 | 104.86 | 105.74 | 103.86 | 104.58 | +0.355% | 572,178 | +15.701% |
| 2025-08-07 | 104.53 | 105.35 | 104.00 | 104.21 | -0.115% | 575,614 | +16.112% |
| 2025-08-06 | 103.17 | 105.29 | 101.26 | 104.33 | +0.880% | 1,311,508 | +15.978% |
| 2025-08-05 | 105.47 | 105.79 | 101.43 | 103.42 | -2.240% | 1,056,930 | +16.999% |
| 2025-08-04 | 105.88 | 107.08 | 105.64 | 105.79 | +0.170% | 698,063 | +14.378% |
| 2025-08-01 | 102.19 | 107.58 | 101.84 | 105.61 | +2.803% | 1,275,524 | +14.572% |
| 2025-07-31 | 99.91 | 103.70 | 99.81 | 102.73 | +1.302% | 1,095,935 | +17.784% |
| 2025-07-30 | 100.65 | 102.00 | 100.45 | 101.41 | +0.675% | 613,572 | +19.318% |
| 2025-07-29 | 100.26 | 101.07 | 99.75 | 100.73 | +1.420% | 710,014 | +20.123% |
| 2025-07-28 | 100.82 | 100.98 | 98.63 | 99.32 | -0.839% | 440,003 | +21.828% |
| 2025-07-25 | 100.91 | 101.43 | 99.89 | 100.16 | -0.546% | 541,856 | +20.807% |
| 2025-07-24 | 99.28 | 101.12 | 98.89 | 100.71 | +1.553% | 710,868 | +20.147% |
| 2025-07-23 | 99.41 | 100.13 | 98.06 | 99.17 | -0.282% | 587,577 | +22.013% |
| 2025-07-22 | 100.09 | 100.96 | 98.60 | 99.45 | -0.381% | 1,005,784 | +21.669% |
| 2025-07-21 | 103.58 | 104.20 | 99.53 | 99.83 | -4.322% | 786,029 | +21.206% |
| 2025-07-18 | 103.16 | 105.04 | 102.50 | 104.34 | +1.885% | 716,450 | +15.967% |
| 2025-07-17 | 101.51 | 103.04 | 101.05 | 102.41 | -0.814% | 689,965 | +18.153% |
| 2025-07-16 | 103.16 | 104.13 | 102.42 | 103.25 | +0.078% | 905,336 | +17.191% |
| 2025-07-15 | 105.01 | 105.01 | 102.50 | 103.17 | -1.855% | 779,988 | +17.282% |
| 2025-07-14 | 103.54 | 105.33 | 103.17 | 105.12 | +1.713% | 604,616 | +15.107% |
| 2025-07-11 | 102.70 | 103.84 | 102.27 | 103.35 | +0.672% | 574,236 | +17.078% |
| 2025-07-10 | 101.60 | 102.87 | 99.94 | 102.66 | +0.539% | 1,343,464 | +17.865% |
| 2025-07-09 | 103.52 | 103.52 | 101.33 | 102.11 | -0.671% | 852,289 | +18.500% |
| 2025-07-08 | 104.36 | 104.50 | 100.70 | 102.80 | -1.908% | 1,334,224 | +17.704% |
| 2025-07-07 | 105.59 | 106.25 | 104.01 | 104.80 | -1.076% | 563,424 | +15.458% |
| 2025-07-03 | 106.33 | 106.50 | 104.70 | 105.94 | +0.161% | 451,802 | +14.216% |
| 2025-07-02 | 105.01 | 106.20 | 103.42 | 105.77 | +0.781% | 1,119,969 | +14.399% |
| 2025-07-01 | 109.90 | 109.90 | 104.19 | 104.95 | -4.513% | 1,483,161 | +15.293% |
| 2025-06-30 | 109.00 | 111.11 | 108.48 | 109.91 | +0.955% | 939,432 | +10.090% |
| 2025-06-27 | 109.87 | 109.87 | 108.64 | 108.87 | -0.910% | 1,346,676 | +11.142% |
| 2025-06-26 | 107.13 | 110.04 | 106.89 | 109.87 | +2.865% | 1,394,335 | +10.130% |
| 2025-06-25 | 107.29 | 107.86 | 105.41 | 106.81 | -0.531% | 1,276,281 | +13.285% |
| 2025-06-24 | 105.54 | 107.70 | 105.46 | 107.38 | +1.140% | 746,102 | +12.684% |
| 2025-06-23 | 106.75 | 107.80 | 105.19 | 106.17 | -0.122% | 750,521 | +13.968% |
| 2025-06-20 | 105.88 | 106.50 | 105.25 | 106.30 | +0.998% | 1,084,458 | +13.829% |
| 2025-06-18 | 104.57 | 105.55 | 103.44 | 105.25 | +1.046% | 804,307 | +14.964% |
| 2025-06-17 | 105.64 | 105.64 | 103.67 | 104.16 | -0.800% | 842,567 | +16.167% |
| 2025-06-16 | 105.78 | 107.19 | 104.79 | 105.00 | -1.232% | 906,589 | +15.238% |
| 2025-06-13 | 106.58 | 107.23 | 104.69 | 106.31 | +0.066% | 620,635 | +13.818% |
| 2025-06-12 | 105.72 | 106.41 | 104.85 | 106.24 | +0.692% | 529,560 | +13.893% |
| 2025-06-11 | 105.13 | 105.97 | 104.14 | 105.51 | +1.034% | 595,685 | +14.681% |
| 2025-06-10 | 105.83 | 106.51 | 103.20 | 104.43 | -1.239% | 694,581 | +15.867% |
| 2025-06-09 | 107.76 | 108.02 | 104.93 | 105.74 | -2.156% | 968,899 | +14.432% |
| 2025-06-06 | 108.34 | 108.98 | 107.19 | 108.07 | -0.083% | 752,640 | +11.964% |
| 2025-06-05 | 107.26 | 108.47 | 106.47 | 108.16 | +1.502% | 574,131 | +11.871% |
| 2025-06-04 | 107.36 | 108.20 | 106.08 | 106.56 | -0.606% | 813,182 | +13.551% |
| 2025-06-03 | 107.30 | 108.03 | 106.40 | 107.21 | +0.478% | 868,395 | +12.863% |
| 2025-06-02 | 105.86 | 106.81 | 103.91 | 106.70 | +1.871% | 648,922 | +13.402% |
| 2025-05-30 | 104.00 | 105.46 | 103.06 | 104.74 | +0.789% | 1,333,637 | +15.524% |
| 2025-05-29 | 104.68 | 104.68 | 102.70 | 103.92 | -0.925% | 842,954 | +16.436% |
| 2025-05-28 | 106.00 | 106.50 | 104.62 | 104.89 | -0.701% | 736,573 | +15.359% |
| 2025-05-27 | 105.11 | 106.00 | 104.03 | 105.63 | +1.499% | 743,573 | +14.551% |
| 2025-05-23 | 101.69 | 104.49 | 101.69 | 104.07 | +1.939% | 633,014 | +16.268% |
| 2025-05-22 | 102.30 | 102.96 | 101.00 | 102.09 | -0.371% | 676,967 | +18.523% |
| 2025-05-21 | 104.06 | 104.06 | 102.31 | 102.47 | -1.989% | 686,389 | +18.083% |
| 2025-05-20 | 103.79 | 106.84 | 103.79 | 104.55 | +0.878% | 902,032 | +15.734% |
| 2025-05-19 | 102.12 | 103.73 | 102.12 | 103.64 | -0.317% | 444,508 | +16.750% |
| 2025-05-16 | 103.97 | 104.29 | 102.91 | 103.97 | +0.425% | 569,298 | +16.380% |
| 2025-05-15 | 102.46 | 103.84 | 102.07 | 103.53 | +0.887% | 509,464 | +16.874% |
| 2025-05-14 | 102.35 | 103.12 | 101.06 | 102.62 | +0.195% | 736,962 | +17.911% |
| 2025-05-13 | 101.02 | 102.87 | 100.56 | 102.42 | +2.246% | 940,417 | +18.141% |
| 2025-05-12 | 102.81 | 102.81 | 99.13 | 100.17 | -1.057% | 902,301 | +20.795% |
| 2025-05-09 | 101.29 | 101.75 | 99.88 | 101.24 | +1.139% | 628,767 | +19.518% |
| 2025-05-08 | 102.48 | 102.96 | 99.51 | 100.10 | -1.263% | 1,159,712 | +20.879% |
| 2025-05-07 | 100.70 | 102.23 | 100.03 | 101.38 | +0.936% | 1,201,769 | +19.353% |
| 2025-05-06 | 101.52 | 101.52 | 99.13 | 100.44 | -1.142% | 1,144,891 | +20.470% |
| 2025-05-05 | 99.94 | 101.70 | 99.10 | 101.60 | +0.864% | 1,203,648 | +19.094% |
| 2025-05-02 | 99.40 | 101.13 | 98.95 | 100.73 | +2.996% | 957,872 | +20.123% |
| 2025-05-01 | 96.42 | 100.89 | 96.42 | 97.80 | +0.617% | 1,723,775 | +23.722% |
| 2025-04-30 | 97.73 | 98.28 | 94.15 | 97.20 | -1.350% | 1,742,408 | +24.486% |
| 2025-04-29 | 97.08 | 99.24 | 96.91 | 98.53 | -0.213% | 1,174,492 | +22.805% |
| 2025-04-28 | 98.49 | 99.14 | 96.66 | 98.74 | +0.030% | 968,239 | +22.544% |
| 2025-04-25 | 98.38 | 99.13 | 97.35 | 98.71 | -0.202% | 505,686 | +22.581% |
| 2025-04-24 | 97.57 | 99.52 | 97.14 | 98.91 | +2.053% | 719,512 | +22.333% |
| 2025-04-23 | 97.37 | 98.62 | 95.38 | 96.92 | +1.381% | 821,684 | +24.845% |
| 2025-04-22 | 94.66 | 96.12 | 94.38 | 95.60 | +2.884% | 749,647 | +26.569% |
| 2025-04-21 | 96.36 | 96.50 | 91.33 | 92.92 | -4.157% | 795,578 | +30.220% |
| 2025-04-17 | 95.98 | 98.40 | 95.83 | 96.95 | +1.455% | 887,944 | +24.807% |
| 2025-04-16 | 95.33 | 96.69 | 94.74 | 95.56 | -0.021% | 943,010 | +26.622% |
| 2025-04-15 | 94.85 | 96.73 | 94.72 | 95.58 | +1.336% | 859,919 | +26.596% |
| 2025-04-14 | 94.92 | 94.94 | 93.38 | 94.32 | 0.000% | 820,618 | +28.287% |