Price alert —
Loading…
Sign in to get a one-time email the moment DIA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $519.64 | $525.36 | $518.90 | $520.81 | 4.7M |
| 2026-07-16 | $526.81 | $527.93 | $523.07 | $524.83 | 3.2M |
| 2026-07-15 | $525.90 | $527.73 | $523.70 | $525.95 | 3.2M |
| 2026-07-14 | $523.32 | $526.72 | $522.56 | $524.69 | 3.7M |
| 2026-07-13 | $525.84 | $527.86 | $522.90 | $524.47 | 2.7M |
| 2026-07-10 | $525.64 | $526.47 | $521.74 | $525.78 | 3.5M |
| 2026-07-09 | $523.65 | $525.15 | $522.14 | $524.19 | 3.1M |
| 2026-07-08 | $523.34 | $524.46 | $520.03 | $522.77 | 3.6M |
| 2026-07-07 | $532.51 | $532.54 | $527.11 | $528.45 | 4.5M |
| 2026-07-06 | $528.72 | $530.09 | $525.85 | $530.09 | 3.2M |
| 2026-07-02 | $525.49 | $528.26 | $523.73 | $527.88 | 3.5M |
| 2026-07-01 | $521.43 | $526.72 | $519.62 | $522.40 | 3.4M |
| 2026-06-30 | $522.35 | $523.14 | $519.59 | $522.39 | 3.6M |
| 2026-06-29 | $520.63 | $522.98 | $519.40 | $521.68 | 5.7M |
| 2026-06-26 | $517.00 | $521.28 | $516.10 | $517.75 | 3.8M |
| 2026-06-25 | $521.19 | $526.57 | $518.55 | $519.26 | 5.4M |
| 2026-06-24 | $516.19 | $522.43 | $516.01 | $518.52 | 4.4M |
| 2026-06-23 | $514.68 | $518.72 | $512.97 | $516.62 | 5.0M |
| 2026-06-22 | $516.84 | $518.91 | $515.99 | $517.08 | 6.6M |
| 2026-06-18 | $518.43 | $519.52 | $515.43 | $515.52 | 7.1M |
| 2026-06-17 | $521.26 | $524.17 | $515.30 | $516.30 | 6.6M |
| 2026-06-16 | $520.32 | $523.30 | $520.06 | $521.44 | 4.8M |
| 2026-06-15 | $519.23 | $520.84 | $517.87 | $518.44 | 5.4M |
| 2026-06-12 | $512.89 | $515.30 | $509.48 | $513.06 | 8.4M |
| 2026-06-11 | $503.19 | $510.76 | $501.57 | $509.36 | 6.4M |
| 2026-06-10 | $507.49 | $508.74 | $500.10 | $500.25 | 5.2M |
| 2026-06-09 | $511.48 | $513.54 | $503.08 | $509.41 | 6.2M |
| 2026-06-08 | $510.77 | $513.76 | $508.32 | $508.91 | 4.8M |
| 2026-06-05 | $517.71 | $517.75 | $508.75 | $509.70 | 6.6M |
| 2026-06-04 | $513.69 | $517.58 | $512.68 | $516.70 | 6.4M |
| 2026-06-03 | $511.17 | $512.85 | $507.99 | $508.26 | 4.1M |
| 2026-06-02 | $509.08 | $514.49 | $508.93 | $514.05 | 5.1M |
| 2026-06-01 | $509.85 | $511.86 | $508.33 | $511.44 | 4.4M |
| 2026-05-29 | $507.90 | $511.31 | $507.20 | $510.78 | 5.3M |
| 2026-05-28 | $505.34 | $508.21 | $503.64 | $507.05 | 3.7M |
| 2026-05-27 | $505.93 | $508.70 | $505.81 | $506.88 | 4.2M |
| 2026-05-26 | $507.57 | $508.24 | $503.97 | $505.25 | 3.9M |
| 2026-05-22 | $507.01 | $508.74 | $505.69 | $506.12 | 5.2M |
| 2026-05-21 | $498.78 | $504.05 | $497.21 | $503.11 | 6.6M |
| 2026-05-20 | $495.87 | $500.93 | $492.49 | $500.24 | 6.5M |
| 2026-05-19 | $494.83 | $496.34 | $492.58 | $493.98 | 5.4M |
| 2026-05-18 | $495.65 | $497.64 | $493.60 | $497.01 | 5.5M |
| 2026-05-15 | $497.32 | $497.74 | $495.08 | $495.37 | 5.3M |
| 2026-05-14 | $501.39 | $502.16 | $498.85 | $500.80 | 4.9M |
| 2026-05-13 | $496.16 | $497.61 | $494.64 | $497.14 | 3.3M |
| 2026-05-12 | $496.51 | $498.41 | $493.19 | $497.89 | 7.4M |
| 2026-05-11 | $495.80 | $497.84 | $494.76 | $497.11 | 4.2M |
| 2026-05-08 | $498.48 | $498.55 | $494.93 | $496.13 | 3.5M |
| 2026-05-07 | $500.51 | $501.20 | $494.77 | $495.91 | 4.5M |
| 2026-05-06 | $496.98 | $500.08 | $496.90 | $499.05 | 4.3M |
| 2026-05-05 | $491.89 | $493.59 | $490.03 | $492.96 | 3.4M |
| 2026-05-04 | $493.50 | $494.33 | $489.00 | $489.56 | 3.3M |
| 2026-05-01 | $498.84 | $499.93 | $494.91 | $495.02 | 4.4M |
| 2026-04-30 | $490.98 | $497.58 | $490.39 | $496.65 | 5.4M |
| 2026-04-29 | $490.95 | $491.49 | $487.00 | $488.67 | 3.3M |
| 2026-04-28 | $493.46 | $493.82 | $490.77 | $491.42 | 3.1M |
| 2026-04-27 | $491.60 | $493.55 | $490.29 | $491.83 | 2.1M |
| 2026-04-24 | $493.05 | $493.49 | $490.77 | $492.21 | 3.4M |
| 2026-04-23 | $492.55 | $495.13 | $488.51 | $493.00 | 4.1M |
| 2026-04-22 | $495.32 | $496.14 | $493.23 | $494.76 | 4.0M |
| 2026-04-21 | $497.24 | $498.38 | $490.32 | $491.36 | 4.3M |
| 2026-04-20 | $493.45 | $494.78 | $492.31 | $494.33 | 3.8M |
| 2026-04-17 | $490.67 | $497.04 | $490.36 | $494.22 | 10.2M |
| 2026-04-16 | $485.82 | $486.78 | $483.35 | $485.63 | 4.1M |
| 2026-04-15 | $486.51 | $487.08 | $482.86 | $484.72 | 3.5M |
| 2026-04-14 | $482.41 | $485.97 | $481.86 | $485.49 | 4.2M |
| 2026-04-13 | $476.10 | $482.28 | $475.15 | $482.13 | 3.8M |
| 2026-04-10 | $482.20 | $482.40 | $478.63 | $479.25 | 2.7M |
| 2026-04-09 | $477.49 | $483.27 | $477.01 | $481.90 | 4.2M |
| 2026-04-08 | $478.88 | $480.20 | $475.56 | $479.16 | 4.7M |
| 2026-04-07 | $465.75 | $466.31 | $462.11 | $465.88 | 3.9M |
| 2026-04-06 | $464.16 | $467.02 | $463.46 | $466.77 | 2.9M |
| 2026-04-02 | $460.16 | $467.52 | $458.88 | $465.06 | 4.0M |
| 2026-04-01 | $466.00 | $467.90 | $464.50 | $465.48 | 7.8M |
| 2026-03-31 | $456.81 | $463.82 | $454.67 | $463.19 | 11.7M |
| 2026-03-30 | $455.60 | $456.12 | $450.44 | $452.06 | 9.2M |
| 2026-03-27 | $457.36 | $457.50 | $450.49 | $451.39 | 6.9M |
| 2026-03-26 | $461.54 | $465.43 | $458.94 | $459.31 | 8.3M |
| 2026-03-25 | $465.73 | $467.24 | $461.80 | $464.14 | 7.0M |
| 2026-03-24 | $458.42 | $463.94 | $457.44 | $461.17 | 8.2M |
| 2026-03-23 | $463.30 | $467.04 | $460.92 | $461.97 | 10.0M |
| 2026-03-20 | $458.73 | $460.57 | $453.54 | $455.89 | 10.5M |
| 2026-03-19 | $459.97 | $463.37 | $458.16 | $461.06 | 7.9M |
| 2026-03-18 | $468.77 | $469.75 | $462.76 | $463.00 | 7.1M |
| 2026-03-17 | $473.38 | $475.13 | $470.63 | $470.90 | 6.2M |
| 2026-03-16 | $470.07 | $472.70 | $468.98 | $470.30 | 7.1M |
| 2026-03-13 | $469.94 | $472.10 | $465.78 | $466.41 | 7.5M |
| 2026-03-12 | $470.34 | $471.48 | $467.41 | $467.48 | 8.0M |
| 2026-03-11 | $477.40 | $477.77 | $472.46 | $474.81 | 6.7M |
| 2026-03-10 | $477.74 | $482.87 | $475.01 | $477.70 | 6.3M |
| 2026-03-09 | $470.88 | $479.38 | $466.68 | $477.88 | 10.3M |
| 2026-03-06 | $473.72 | $476.23 | $470.46 | $475.23 | 8.2M |
| 2026-03-05 | $483.82 | $485.49 | $476.15 | $479.84 | 8.8M |
| 2026-03-04 | $486.56 | $489.03 | $483.95 | $487.74 | 7.6M |
| 2026-03-03 | $480.16 | $487.39 | $476.73 | $485.52 | 11.6M |
| 2026-03-02 | $484.34 | $490.98 | $484.15 | $489.18 | 7.2M |
| 2026-02-27 | $489.63 | $490.95 | $486.76 | $489.66 | 7.2M |
| 2026-02-26 | $497.00 | $498.21 | $492.24 | $494.86 | 6.5M |
| 2026-02-25 | $493.63 | $495.13 | $491.90 | $494.82 | 4.4M |
| 2026-02-24 | $488.39 | $492.85 | $487.45 | $491.79 | 5.3M |
| 2026-02-23 | $494.50 | $496.99 | $487.15 | $488.01 | 8.3M |
| 2026-02-20 | $492.54 | $497.00 | $491.39 | $496.08 | 6.1M |
| 2026-02-19 | $495.56 | $496.49 | $492.41 | $494.38 | 4.6M |
| 2026-02-18 | $496.78 | $499.34 | $494.65 | $497.00 | 4.5M |
| 2026-02-17 | $495.33 | $497.57 | $492.11 | $495.85 | 6.8M |
| 2026-02-13 | $495.04 | $497.78 | $491.20 | $495.28 | 8.4M |
| 2026-02-12 | $503.13 | $504.54 | $494.32 | $494.67 | 9.2M |
| 2026-02-11 | $504.21 | $505.12 | $499.13 | $501.33 | 5.7M |
| 2026-02-10 | $502.34 | $505.30 | $501.26 | $501.90 | 8.2M |
| 2026-02-09 | $500.11 | $502.16 | $498.31 | $501.22 | 6.4M |
| 2026-02-06 | $492.37 | $501.67 | $492.13 | $501.03 | 10.6M |
| 2026-02-05 | $492.51 | $493.44 | $488.23 | $488.91 | 7.8M |
| 2026-02-04 | $493.92 | $496.50 | $491.11 | $494.75 | 8.8M |
| 2026-02-03 | $493.14 | $496.52 | $488.28 | $492.31 | 8.8M |
| 2026-02-02 | $488.87 | $494.81 | $486.98 | $494.03 | 5.6M |
| 2026-01-30 | $489.11 | $490.48 | $484.56 | $489.03 | 8.1M |
| 2026-01-29 | $490.08 | $492.95 | $485.89 | $490.21 | 9.7M |
| 2026-01-28 | $490.28 | $491.39 | $488.93 | $490.13 | 4.7M |
| 2026-01-27 | $490.69 | $491.59 | $488.56 | $490.06 | 6.0M |
| 2026-01-26 | $491.91 | $494.85 | $491.47 | $494.06 | 3.7M |
| 2026-01-23 | $491.82 | $492.13 | $489.56 | $490.93 | 4.9M |
| 2026-01-22 | $493.47 | $496.01 | $492.46 | $493.69 | 5.1M |
| 2026-01-21 | $485.67 | $492.91 | $485.56 | $490.80 | 6.7M |
| 2026-01-20 | $486.17 | $489.06 | $484.25 | $484.88 | 7.4M |