Dark

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 2:13:23 PM EDT

151.65USD+3.262%(+4.79)3,781,530

151.53Bid 159.34Ask 7.81Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

143.30USD+1.559%(+2.20)0

After-hours

Jul 27, 2026 4:44:30 PM EDT

145.75USD-0.732%(-1.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	149.6200	151.8800	149.6200	151.6500	+3.262%	3,781,530	0.000%
2026-07-27	143.5000	147.0300	143.0000	146.8600	+4.082%	2,902,657	+3.262%
2026-07-24	138.2400	142.7000	138.1600	141.1000	+2.566%	2,414,881	+7.477%
2026-07-23	137.5800	138.2500	135.7200	137.5700	-1.771%	3,482,681	+10.235%
2026-07-22	144.1000	144.4700	139.6900	140.0500	-2.811%	2,635,649	+8.283%
2026-07-21	144.7800	145.6200	143.0100	144.1000	-0.580%	2,343,572	+5.239%
2026-07-20	146.8000	146.8000	144.3300	144.9400	-0.712%	3,031,187	+4.630%
2026-07-17	146.7900	147.8400	145.1100	145.9800	-1.231%	5,483,534	+3.884%
2026-07-16	149.7050	150.8800	147.1200	147.8000	-0.391%	3,113,339	+2.605%
2026-07-15	147.1800	150.7500	147.0900	148.3800	+1.256%	3,728,680	+2.204%
2026-07-14	145.1700	147.5100	144.2700	146.5400	+0.144%	2,934,627	+3.487%
2026-07-13	148.8900	149.9600	143.7900	146.3300	-1.541%	4,396,813	+3.636%
2026-07-10	147.0200	149.3000	147.0200	148.6200	+1.178%	2,635,916	+2.039%
2026-07-09	141.2600	147.2700	141.2500	146.8900	+2.756%	3,467,877	+3.241%
2026-07-08	147.1500	147.1750	141.2400	142.9500	-3.931%	2,969,102	+6.086%
2026-07-07	149.4500	150.0200	148.0750	148.8000	+0.779%	2,283,725	+1.915%
2026-07-06	149.1200	149.8000	147.2300	147.6500	-0.859%	2,574,735	+2.709%
2026-07-02	146.5000	150.0700	146.5000	148.9300	+1.100%	3,496,652	+1.826%
2026-07-01	145.0000	148.7450	143.9200	147.3100	+2.942%	3,299,791	+2.946%
2026-06-30	147.2900	147.8100	142.3700	143.1000	-2.766%	3,232,020	+5.975%
2026-06-29	146.1500	150.1900	145.7075	147.1700	+1.106%	5,071,708	+3.044%
2026-06-26	142.3500	147.5800	141.7500	145.5600	+2.594%	6,088,979	+4.184%
2026-06-25	144.5000	145.3416	141.4500	141.8800	-1.745%	3,033,293	+6.886%
2026-06-24	139.0600	147.2700	138.7500	144.4000	+3.997%	4,050,602	+5.021%
2026-06-23	139.3100	141.2250	138.5600	138.8500	-0.244%	3,428,890	+9.219%
2026-06-22	140.9800	142.5700	137.9100	139.1900	-2.261%	4,255,749	+8.952%
2026-06-18	141.3900	143.6200	140.1400	142.4100	+1.331%	7,413,230	+6.488%
2026-06-17	140.6900	143.8000	139.5000	140.5400	-0.467%	3,437,960	+7.905%
2026-06-16	139.6400	141.5400	138.7100	141.2000	+1.612%	3,672,481	+7.401%
2026-06-15	134.4200	140.1600	134.3039	138.9600	+5.050%	4,695,230	+9.132%
2026-06-12	132.3300	132.7200	128.8250	132.2800	+1.077%	2,616,274	+14.643%
2026-06-11	128.3695	130.9800	127.2300	130.8700	+1.371%	3,955,233	+15.878%
2026-06-10	130.2200	132.2500	128.3900	129.1000	-1.713%	3,684,155	+17.467%
2026-06-09	134.5800	136.4100	130.6150	131.3500	-2.291%	3,492,443	+15.455%
2026-06-08	133.6900	136.4000	133.3000	134.4300	+0.666%	3,278,042	+12.810%
2026-06-05	134.0200	135.9300	132.6350	133.5400	-0.135%	4,044,942	+13.561%
2026-06-04	136.0100	137.2350	133.1900	133.7200	+0.097%	3,719,664	+13.409%
2026-06-03	133.2200	134.8000	131.9101	133.5900	-0.566%	3,607,553	+13.519%
2026-06-02	136.2400	136.6000	131.8400	134.3500	-2.553%	3,499,265	+12.877%
2026-06-01	133.3100	138.0400	132.0750	137.8700	+3.421%	4,354,311	+9.995%
2026-05-29	134.5000	135.7500	132.7700	133.3100	-0.885%	4,207,350	+13.757%
2026-05-28	131.3600	134.6900	129.6956	134.5000	+1.817%	3,934,755	+12.751%
2026-05-27	132.5400	134.5750	131.9300	132.1000	-0.437%	3,094,862	+14.799%
2026-05-26	132.3700	136.0800	132.2650	132.6800	+0.249%	3,331,675	+14.298%
2026-05-22	134.7550	136.1100	131.7301	132.3500	-1.415%	3,097,907	+14.583%
2026-05-21	134.6650	135.0700	130.1500	134.2500	-0.959%	4,173,360	+12.961%
2026-05-20	131.4000	136.4600	128.2000	135.5500	+3.347%	6,548,460	+11.878%
2026-05-19	133.0700	135.5000	130.0100	131.1600	-2.338%	3,795,576	+15.622%
2026-05-18	133.5000	137.2600	132.3501	134.3000	+1.091%	3,739,508	+12.919%
2026-05-15	132.9050	134.0100	131.2250	132.8500	-0.613%	2,800,395	+14.151%
2026-05-14	133.0000	134.6600	132.6100	133.6700	+0.526%	2,656,233	+13.451%
2026-05-13	134.6900	134.9300	131.9500	132.9700	-1.853%	3,440,912	+14.048%
2026-05-12	137.5800	138.5151	134.3000	135.4800	-1.146%	4,419,933	+11.935%
2026-05-11	141.7450	146.2900	136.9050	137.0500	-3.138%	5,172,812	+10.653%
2026-05-08	138.1250	146.9700	137.2500	141.4900	+0.733%	7,842,947	+7.181%
2026-05-07	140.5000	142.1900	138.6400	140.4600	+0.415%	7,248,337	+7.967%
2026-05-06	141.6050	143.9000	138.9500	139.8800	+0.107%	4,379,384	+8.414%
2026-05-05	139.0000	140.8150	138.2258	139.7300	+0.627%	3,117,989	+8.531%
2026-05-04	142.7100	143.5200	138.5000	138.8600	-1.977%	3,160,352	+9.211%
2026-05-01	141.3200	143.4799	140.8200	141.6600	+0.926%	2,528,313	+7.052%
2026-04-30	142.0000	142.0000	138.6400	140.3600	+0.057%	2,857,620	+8.044%
2026-04-29	136.2500	140.3600	135.9500	140.2800	+0.892%	3,450,805	+8.105%
2026-04-28	140.9300	141.7000	138.2400	139.0400	-1.432%	4,225,467	+9.069%
2026-04-27	140.9700	143.6700	140.0000	141.0600	-1.232%	2,251,153	+7.507%
2026-04-24	140.1700	142.9922	138.6600	142.8200	+0.670%	2,705,316	+6.183%
2026-04-23	143.9900	143.9900	139.8100	141.8700	-1.602%	3,189,334	+6.894%
2026-04-22	146.4750	147.2500	142.7500	144.1800	+1.073%	4,081,779	+5.181%
2026-04-21	143.8800	145.7700	142.1800	142.6500	-0.655%	3,308,487	+6.309%
2026-04-20	141.0000	143.8700	140.3380	143.5900	+1.441%	2,768,154	+5.613%
2026-04-17	139.9050	143.3000	139.2000	141.5500	+2.714%	4,056,791	+7.135%
2026-04-16	138.8700	139.9500	136.9100	137.8100	+0.218%	2,692,580	+10.043%
2026-04-15	134.5100	138.0500	134.1000	137.5100	+2.734%	3,562,352	+10.283%
2026-04-14	130.5000	134.6600	130.4700	133.8500	+2.709%	3,113,509	+13.298%
2026-04-13	127.2000	130.6500	125.3600	130.3200	+1.055%	3,256,909	+16.367%
2026-04-10	128.8700	130.5350	124.8350	128.9600	-0.155%	3,571,538	+17.595%
2026-04-09	130.4500	130.9600	126.8000	129.1600	-1.705%	3,653,022	+17.413%
2026-04-08	130.9900	134.2600	130.4900	131.4000	+5.145%	3,797,225	+15.411%
2026-04-07	126.4000	126.8200	123.4100	124.9700	-1.451%	2,735,297	+21.349%
2026-04-06	124.3000	127.2450	124.2800	126.8100	+1.489%	2,527,902	+19.588%
2026-04-02	122.8000	126.1800	121.5100	124.9500	-0.192%	3,094,936	+21.369%
2026-04-01	126.3900	127.5000	122.8700	125.1900	-0.863%	2,926,264	+21.136%
2026-03-31	125.0700	127.0550	123.1650	126.2800	+2.583%	3,644,161	+20.090%
2026-03-30	123.9000	126.0600	122.8350	123.1000	+0.187%	3,022,691	+23.193%
2026-03-27	129.2200	129.9150	122.4600	122.8700	-6.249%	4,207,196	+23.423%
2026-03-26	131.8900	134.8300	130.3800	131.0600	-0.569%	3,353,316	+15.710%
2026-03-25	130.8900	132.9350	129.8900	131.8100	+1.392%	2,732,193	+15.052%
2026-03-24	132.2000	132.2000	128.4200	130.0000	-1.953%	3,167,630	+16.654%
2026-03-23	130.2900	134.0300	129.9800	132.5900	+3.167%	3,568,358	+14.375%
2026-03-20	130.0300	130.7100	127.7000	128.5200	-1.736%	7,046,949	+17.997%
2026-03-19	129.9500	131.4000	128.7600	130.7900	-0.259%	3,541,679	+15.949%
2026-03-18	131.2000	134.0000	130.9900	131.1300	-0.621%	3,072,009	+15.649%
2026-03-17	129.6000	133.5400	129.5500	131.9500	+2.829%	2,811,828	+14.930%
2026-03-16	127.2800	129.2350	126.9100	128.3200	+1.599%	3,049,270	+18.181%
2026-03-13	127.2300	129.4700	125.6200	126.3000	-1.096%	3,001,002	+20.071%
2026-03-12	132.4500	133.2400	126.1150	127.7000	-4.266%	4,474,216	+18.755%
2026-03-11	132.8700	134.4000	131.5200	133.3900	+0.717%	2,171,822	+13.689%
2026-03-10	132.8050	134.5800	130.0750	132.4400	-1.186%	3,631,403	+14.505%
2026-03-09	131.4300	134.3000	128.3650	134.0300	+0.600%	3,920,479	+13.146%
2026-03-06	133.8900	133.9000	130.9750	133.2300	-1.929%	4,600,495	+13.826%
2026-03-05	135.7300	139.0000	134.5200	135.8500	+0.229%	5,522,165	+11.630%
2026-03-04	133.2400	137.9350	133.1550	135.5400	+1.879%	4,252,524	+11.886%
2026-03-03	131.8800	134.3000	129.4600	133.0400	-0.165%	4,059,636	+13.988%
2026-03-02	129.5000	134.4550	128.5900	133.2600	-1.369%	4,817,842	+13.800%
2026-02-27	134.4300	136.9700	133.5900	135.1100	-1.358%	6,569,727	+12.242%
2026-02-26	132.1950	137.4800	132.1950	136.9700	+3.749%	7,278,730	+10.718%
2026-02-25	126.5000	132.1500	125.8232	132.0200	+5.061%	7,253,029	+14.869%
2026-02-24	124.0200	127.7000	123.7700	125.6600	+2.196%	4,695,904	+20.683%
2026-02-23	127.0900	128.1500	119.9400	122.9600	-3.855%	6,015,887	+23.333%
2026-02-20	125.2900	128.0000	124.0800	127.8900	+1.653%	6,475,512	+18.578%
2026-02-19	123.8400	126.0400	122.6700	125.8100	+1.239%	6,229,252	+20.539%
2026-02-18	124.1800	126.0200	122.5001	124.2700	+0.032%	4,518,416	+22.033%
2026-02-17	122.0800	127.6500	122.0800	124.2300	+2.373%	6,695,160	+22.072%
2026-02-13	126.4650	127.0100	119.6600	121.3500	+4.648%	11,007,779	+24.969%
2026-02-12	119.5500	121.4800	115.5301	115.9600	-3.003%	10,089,440	+30.778%
2026-02-11	120.9550	122.3500	118.1301	119.5500	-0.640%	5,839,989	+26.851%
2026-02-10	120.4400	121.8800	119.3500	120.3200	-0.816%	5,511,221	+26.039%
2026-02-09	121.8100	122.4900	120.2500	121.3100	-0.712%	4,914,625	+25.010%
2026-02-06	121.2700	122.8400	119.7600	122.1800	+0.750%	5,352,052	+24.120%
2026-02-05	124.2400	125.0000	120.7900	121.2700	-2.680%	4,057,777	+25.052%
2026-02-04	123.1500	125.5100	120.2000	124.6100	+2.077%	5,456,772	+21.700%
2026-02-03	130.2400	131.0600	120.1000	122.0750	-7.033%	6,828,053	+24.227%
2026-02-02	129.5000	132.4800	128.3900	131.3100	+1.500%	3,218,938	+15.490%
2026-01-30	130.9700	131.5600	129.0600	129.3700	-1.821%	3,505,527	+17.222%
2026-01-29	131.7500	132.5800	130.1000	131.7700	+0.167%	4,251,206	+15.087%
2026-01-28	132.5400	134.1150	131.5100	131.5500	-0.507%	2,263,864	+15.279%
2026-01-27	133.2300	133.4900	131.0100	132.2200	-0.877%	2,530,470	+14.695%
2026-01-26	132.4900	134.5100	131.1800	133.3900	+0.938%	3,649,091	+13.689%
2026-01-23	133.2100	134.8200	131.7100	132.1500	-1.233%	4,302,869	+14.756%
2026-01-22	134.3200	137.2100	133.5100	133.8000	+0.157%	3,577,042	+13.341%
2026-01-21	130.7300	134.9700	129.7000	133.5900	+2.188%	4,645,375	+13.519%
2026-01-20	127.8300	132.0350	127.8300	130.7300	+0.054%	4,500,634	+16.002%
2026-01-16	132.6000	132.7600	129.8500	130.6600	-1.463%	5,061,841	+16.065%
2026-01-15	134.5400	135.5000	131.9300	132.6000	-0.143%	4,662,270	+14.367%
2026-01-14	139.5000	139.6500	130.1500	132.7900	-5.197%	7,681,427	+14.203%
2026-01-13	138.1400	140.1900	136.5000	140.0700	+1.126%	4,106,421	+8.267%
2026-01-12	139.2800	140.2400	137.0150	138.5100	-0.546%	3,371,085	+9.487%
2026-01-09	140.0050	141.4000	137.9100	139.2700	+0.440%	4,493,448	+8.889%
2026-01-08	136.1050	138.7800	134.5500	138.6600	+1.182%	3,679,328	+9.368%
2026-01-07	137.6500	139.5500	136.8300	137.0400	-0.710%	3,585,026	+10.661%
2026-01-06	135.9500	138.3800	135.9450	138.0200	+1.582%	3,112,894	+9.875%
2026-01-05	133.1000	137.9600	132.6350	135.8700	+2.150%	4,337,774	+11.614%
2026-01-02	135.9400	136.1100	132.3400	133.0100	-1.997%	3,862,931	+14.014%
2025-12-31	136.6200	137.5800	135.5650	135.7200	-0.869%	2,188,112	+11.737%
2025-12-30	135.8900	137.4200	135.8900	136.9100	+0.212%	2,406,202	+10.766%
2025-12-29	136.5000	137.1600	136.1600	136.6200	-0.146%	2,773,303	+11.001%
2025-12-26	136.7300	137.2113	136.1500	136.8200	+0.029%	1,776,011	+10.839%
2025-12-24	136.0100	137.9900	135.8100	136.7800	+0.212%	1,457,175	+10.871%
2025-12-23	136.6000	137.2100	135.5800	136.4900	-0.336%	3,464,822	+11.107%
2025-12-22	136.0900	138.5200	135.9500	136.9500	+1.234%	5,568,207	+10.734%
2025-12-19	134.1500	137.0500	133.6100	135.2800	+0.963%	10,530,750	+12.101%
2025-12-18	133.3000	135.4100	132.9600	133.9900	+0.157%	4,257,799	+13.180%
2025-12-17	133.9600	136.8200	133.6211	133.7800	+1.341%	6,158,389	+13.358%
2025-12-16	132.0300	133.0485	131.1700	132.0100	+0.152%	4,387,585	+14.878%
2025-12-15	129.2900	132.2500	128.3000	131.8100	+2.664%	5,518,099	+15.052%
2025-12-12	128.9300	130.6000	128.1900	128.3900	+0.305%	3,581,154	+18.117%
2025-12-11	127.6000	129.6100	126.9700	128.0000	+0.337%	5,075,704	+18.477%
2025-12-10	125.4500	128.8300	124.4600	127.5700	+1.739%	4,731,121	+18.876%
2025-12-09	121.6100	125.8100	121.1538	125.3900	+2.770%	3,609,041	+20.943%
2025-12-08	124.2150	124.2150	120.9150	122.0100	-1.858%	4,030,344	+24.293%
2025-12-05	120.9200	124.8100	120.4001	124.3200	+2.897%	3,962,329	+21.984%
2025-12-04	120.1500	121.0000	119.2200	120.8200	+0.574%	4,024,055	+25.517%
2025-12-03	118.2600	120.7225	117.6300	120.1300	+1.376%	5,485,468	+26.238%
2025-12-02	118.6500	120.0907	117.3700	118.5000	-0.253%	6,681,480	+27.975%
2025-12-01	116.0000	119.6196	115.6450	118.8000	+1.547%	4,713,056	+27.652%
2025-11-28	116.7550	117.7900	116.4000	116.9900	+0.214%	2,522,283	+29.626%
2025-11-26	117.9900	118.0400	116.4000	116.7400	-1.535%	5,112,234	+29.904%
2025-11-25	114.4650	119.2400	114.4650	118.5600	+3.627%	7,731,122	+27.910%
2025-11-24	114.6650	115.0500	113.3800	114.4100	+0.131%	6,476,412	+32.550%
2025-11-21	112.1700	115.6900	111.8400	114.2600	+2.439%	6,866,157	+32.724%
2025-11-20	114.5100	115.1400	110.8100	111.5400	-2.534%	7,206,680	+35.960%
2025-11-19	115.5000	115.9100	114.0750	114.4400	-0.849%	4,516,081	+32.515%
2025-11-18	116.5900	118.5400	115.3900	115.4200	-1.854%	5,547,169	+31.390%
2025-11-17	120.7400	121.3300	116.7012	117.6000	-3.622%	5,187,054	+28.954%
2025-11-14	120.9200	122.7500	119.6042	122.0200	+0.685%	4,119,734	+24.283%
2025-11-13	121.5050	123.4000	121.0000	121.1900	-0.411%	3,715,870	+25.134%
2025-11-12	122.6600	122.8500	120.7050	121.6900	-0.686%	3,713,821	+24.620%
2025-11-11	120.2800	123.4590	120.0000	122.5300	+1.938%	4,425,011	+23.766%
2025-11-10	121.9400	122.8300	119.7800	120.2000	-0.563%	7,481,669	+26.165%
2025-11-07	125.4950	125.7600	117.1473	120.8800	+0.290%	11,755,951	+25.455%
2025-11-06	122.3800	123.3900	119.8200	120.5300	-1.608%	9,850,801	+25.819%
2025-11-05	122.0000	124.0900	121.6000	122.5000	+0.123%	4,576,979	+23.796%
2025-11-04	125.5000	125.9900	121.9300	122.3500	-3.509%	5,967,308	+23.948%
2025-11-03	126.4600	127.3250	124.6201	126.8000	+0.205%	4,053,762	+19.598%
2025-10-31	126.1800	127.1500	125.2600	126.5400	+0.158%	3,481,550	+19.844%
2025-10-30	125.4700	128.2750	125.2600	126.3400	-0.111%	4,013,366	+20.033%
2025-10-29	127.8700	128.6800	125.4650	126.4800	-1.195%	5,102,906	+19.900%
2025-10-28	129.5900	130.0500	127.6700	128.0100	-0.821%	4,463,174	+18.467%
2025-10-27	128.2300	129.5400	126.3800	129.0700	+0.844%	3,838,994	+17.494%
2025-10-24	127.6500	129.0600	127.3500	127.9900	+0.503%	3,344,365	+18.486%
2025-10-23	127.5300	128.8000	126.7400	127.3500	-0.118%	3,239,443	+19.081%
2025-10-22	128.5200	128.9650	127.3100	127.5000	-0.825%	3,292,727	+18.941%
2025-10-21	126.8700	129.5000	126.6750	128.5600	+1.061%	3,331,492	+17.960%
2025-10-20	126.1100	128.5000	125.7900	127.2100	+1.032%	3,977,111	+19.212%
2025-10-17	123.0650	126.4000	122.8050	125.9100	+2.457%	4,479,100	+20.443%
2025-10-16	124.2600	126.9700	122.0450	122.8900	-1.103%	5,254,222	+23.403%
2025-10-15	124.3350	125.8750	122.6900	124.2600	+1.115%	5,677,933	+22.042%
2025-10-14	117.6900	124.4700	117.6900	122.8900	+3.391%	6,171,640	+23.403%
2025-10-13	118.9100	119.8000	118.2500	118.8600	+0.567%	3,344,832	+27.587%
2025-10-10	120.3000	120.5800	116.3200	118.1900	-1.631%	5,107,060	+28.310%
2025-10-09	120.4600	121.4182	119.5600	120.1500	+0.133%	3,415,243	+26.217%
2025-10-08	120.2350	120.7700	118.9100	119.9900	+0.117%	4,407,384	+26.386%
2025-10-07	120.4900	121.1000	119.1400	119.8500	-0.415%	4,415,874	+26.533%
2025-10-06	120.7300	123.1499	120.0500	120.3500	+0.108%	5,474,253	+26.007%
2025-10-03	121.6500	122.2500	119.8400	120.2200	-1.045%	5,911,349	+26.144%
2025-10-02	122.4700	122.5000	120.0200	121.4900	-0.679%	4,562,181	+24.825%
2025-10-01	120.8500	122.6100	120.7850	122.3200	+0.741%	3,443,702	+23.978%
2025-09-30	122.9000	123.0800	120.5200	121.4200	-1.220%	3,730,456	+24.897%
2025-09-29	124.4400	124.5800	122.8300	122.9200	-0.631%	3,874,669	+23.373%
2025-09-26	122.2000	123.9100	121.6500	123.7000	+1.602%	2,899,605	+22.595%
2025-09-25	122.9100	122.9100	121.1178	121.7500	-1.081%	3,631,968	+24.559%
2025-09-24	123.5000	125.5900	122.0800	123.0800	-0.340%	4,060,490	+23.213%
2025-09-23	125.4400	126.8550	123.0500	123.5000	-1.547%	5,634,711	+22.794%
2025-09-22	125.6500	126.6400	123.3500	125.4400	-1.259%	5,591,124	+20.894%
2025-09-19	126.3300	127.8500	125.1900	127.0400	+1.251%	9,144,270	+19.372%
2025-09-18	123.7400	125.7200	123.6000	125.4700	+1.843%	4,235,741	+20.866%
2025-09-17	121.9800	124.4500	121.5200	123.2000	+1.266%	4,973,260	+23.093%
2025-09-16	120.7100	121.9900	119.7650	121.6600	+1.072%	5,072,217	+24.651%
2025-09-15	122.9100	122.9800	119.7600	120.3700	-1.779%	7,060,401	+25.987%
2025-09-12	123.0700	123.4500	121.8400	122.5500	-0.406%	5,263,923	+23.745%
2025-09-11	123.6950	124.5000	122.6500	123.0500	-0.292%	5,241,465	+23.243%
2025-09-10	123.8100	124.4400	122.6300	123.4100	-0.323%	4,772,621	+22.883%
2025-09-09	124.1200	124.7800	123.6000	123.8100	-0.650%	3,607,594	+22.486%
2025-09-08	124.2400	126.0800	123.0600	124.6200	+0.654%	4,765,180	+21.690%
2025-09-05	125.3700	127.3852	122.8200	123.8100	-1.244%	4,327,197	+22.486%
2025-09-04	124.6500	125.6500	123.1800	125.3700	+0.376%	6,194,499	+20.962%
2025-09-03	127.4200	127.7500	124.4600	124.9000	-2.108%	6,267,199	+21.417%
2025-09-02	128.4200	129.2300	126.4600	127.5900	-2.252%	4,195,459	+18.857%
2025-08-29	129.9200	131.1100	129.2100	130.5300	+0.054%	4,159,392	+16.180%
2025-08-28	130.1900	130.5900	128.8200	130.4600	+0.470%	3,657,057	+16.243%
2025-08-27	127.0000	130.1500	126.9200	129.8500	+2.333%	3,830,632	+16.789%
2025-08-26	127.7150	128.8000	126.4000	126.8900	-0.983%	4,355,456	+19.513%
2025-08-25	129.4400	130.0300	128.0900	128.1500	-1.362%	2,960,456	+18.338%
2025-08-22	127.1700	130.4250	126.3200	129.9200	+2.760%	4,563,120	+16.726%
2025-08-21	124.9600	126.4900	124.4700	126.4300	+1.176%	3,115,793	+19.948%
2025-08-20	125.0400	126.6000	123.8150	124.9600	-0.825%	4,097,880	+21.359%
2025-08-19	125.3500	128.0800	125.2700	126.0000	+0.406%	3,739,757	+20.357%
2025-08-18	124.6250	125.8900	124.4600	125.4900	+0.312%	3,985,329	+20.846%
2025-08-15	125.0000	126.3450	124.3300	125.1000	+0.369%	4,309,834	+21.223%
2025-08-14	123.4950	125.5800	122.4356	124.6400	+0.072%	4,706,944	+21.670%
2025-08-13	122.3000	124.7680	121.7000	124.5500	+2.418%	6,651,486	+21.758%
2025-08-12	118.9600	122.1899	118.1500	121.6100	+2.798%	6,291,042	+24.702%
2025-08-11	120.0100	121.3000	118.1400	118.3000	-2.248%	6,577,841	+28.191%
2025-08-08	120.5700	122.0000	119.3000	121.0200	+0.825%	5,791,263	+25.310%
2025-08-07	120.3800	123.3899	117.2803	120.0300	-8.023%	17,502,062	+26.343%
2025-08-06	130.6750	131.2900	128.3000	130.5000	+0.416%	11,212,805	+16.207%
2025-08-05	131.1200	132.1600	129.2800	129.9600	-0.764%	7,679,968	+16.690%
2025-08-04	129.1000	131.1300	128.8300	130.9600	+2.297%	5,277,192	+15.799%
2025-08-01	130.0400	130.3600	126.9200	128.0200	-3.315%	5,100,383	+18.458%
2025-07-31	134.7500	135.8000	132.1200	132.4100	-1.737%	3,876,548	+14.531%
2025-07-30	135.9000	136.5250	133.9200	134.7500	-1.527%	3,502,159	+12.542%
2025-07-29	142.1700	143.0900	136.3800	136.8400	-3.742%	4,082,808	+10.823%
2025-07-28	141.3000	143.3000	141.0201	142.1600	+0.602%	2,808,615	+6.676%
2025-07-25	142.4600	142.5300	141.1800	141.3100	-0.219%	2,499,368	+7.317%
2025-07-24	139.4600	142.6300	138.8200	141.6200	+1.280%	3,067,742	+7.082%
2025-07-23	139.6200	140.9300	138.1000	139.8300	+0.287%	3,003,828	+8.453%
2025-07-22	138.6400	140.0200	136.8600	139.4300	+0.985%	2,787,224	+8.764%
2025-07-21	139.3200	139.8000	137.9600	138.0700	-0.911%	2,697,580	+9.836%
2025-07-18	139.9900	140.7400	138.9200	139.3400	+0.029%	2,983,076	+8.835%
2025-07-17	137.5800	139.5700	137.2600	139.3000	+1.895%	3,495,943	+8.866%
2025-07-16	136.9400	137.1500	135.4200	136.7100	+0.125%	3,319,660	+10.928%
2025-07-15	139.4600	140.1400	136.4800	136.5400	-1.465%	3,315,550	+11.066%
2025-07-14	135.0000	139.4680	134.7000	138.5700	+2.379%	4,574,983	+9.439%
2025-07-11	136.1200	137.0000	135.2000	135.3500	-1.204%	3,123,574	+12.043%
2025-07-10	137.0550	138.4150	136.0500	137.0000	+0.110%	4,934,019	+10.693%
2025-07-09	137.4500	138.2700	136.4998	136.8500	-0.102%	4,311,327	+10.815%
2025-07-08	137.5000	138.5500	136.5500	136.9900	-0.007%	3,144,542	+10.702%
2025-07-07	135.8600	137.6300	135.2000	137.0000	+0.374%	3,550,438	+10.693%
2025-07-03	136.2700	138.1900	136.2300	136.4900	+0.812%	2,628,558	+11.107%
2025-07-02	135.2200	136.0900	134.3900	135.3900	-0.015%	2,668,019	+12.010%
2025-07-01	132.2250	136.6900	132.1200	135.4100	+2.320%	3,919,565	+11.993%
2025-06-30	135.0600	135.0600	131.9450	132.3400	-1.621%	3,666,177	+14.591%
2025-06-27	134.0100	134.5800	132.1000	134.5200	+0.598%	4,930,553	+12.734%
2025-06-26	130.3300	134.1800	128.3150	133.7200	+3.123%	5,138,316	+13.409%
2025-06-25	132.8000	133.0300	128.7700	129.6700	-1.877%	3,765,553	+16.951%
2025-06-24	131.9200	132.7250	130.3600	132.1500	+1.241%	5,045,554	+14.756%
2025-06-23	131.5300	131.5300	127.0400	130.5300	-0.911%	4,250,158	+16.180%
2025-06-20	132.0000	132.6400	131.3900	131.7300	-0.333%	7,967,985	+15.122%
2025-06-18	132.7100	133.8150	131.6900	132.1700	-0.900%	3,702,457	+14.739%
2025-06-17	136.0900	136.1600	132.8900	133.3700	-2.799%	4,773,781	+13.706%
2025-06-16	138.5600	139.2900	136.8300	137.2100	+1.232%	3,406,824	+10.524%
2025-06-13	136.0800	136.6300	134.6800	135.5400	-2.356%	5,091,140	+11.886%
2025-06-12	137.1300	139.4050	136.7000	138.8100	+0.543%	3,460,997	+9.250%
2025-06-11	140.2400	140.3700	137.1150	138.0600	-0.361%	4,020,440	+9.844%
2025-06-10	139.2200	140.6050	138.1350	138.5600	-0.324%	4,138,000	+9.447%
2025-06-09	141.4700	141.5255	138.3400	139.0100	-1.159%	3,989,978	+9.093%
2025-06-06	139.1800	143.8799	138.9500	140.6400	+2.440%	9,053,459	+7.828%
2025-06-05	133.5000	137.8025	133.5000	137.2900	+2.831%	5,859,127	+10.460%
2025-06-04	132.2800	134.8550	131.6400	133.5100	+0.459%	4,501,382	+13.587%
2025-06-03	129.5000	133.4900	128.9500	132.9000	+2.530%	5,809,271	+14.108%
2025-06-02	128.8500	129.7700	127.9850	129.6200	+0.481%	5,223,064	+16.996%
2025-05-30	125.5000	129.2500	125.0000	129.0000	+0.499%	9,562,946	+17.558%
2025-05-29	130.0000	130.0000	126.9600	128.3600	-0.241%	4,681,055	+18.144%
2025-05-28	129.4500	129.5500	127.6650	128.6700	-0.564%	4,752,224	+17.860%
2025-05-27	128.6800	130.4000	128.3450	129.4000	+2.115%	7,243,763	+17.195%
2025-05-23	125.0900	127.3750	125.0000	126.7200	-0.729%	4,371,484	+19.673%
2025-05-22	126.7900	128.3290	125.9400	127.6500	+0.102%	6,451,798	+18.801%
2025-05-21	130.6800	130.7900	126.9700	127.5200	-3.489%	6,687,377	+18.923%
2025-05-20	133.7550	134.6000	131.3900	132.1300	-3.272%	6,607,933	+14.773%
2025-05-19	135.3100	137.3700	135.0300	136.6000	-1.014%	4,904,672	+11.018%
2025-05-16	137.5500	138.4500	136.2100	138.0000	+0.885%	3,690,187	+9.891%
2025-05-15	137.0800	137.7800	135.2700	136.7900	-0.480%	3,463,732	+10.863%
2025-05-14	138.3500	139.8350	137.1000	137.4500	-0.435%	6,148,712	+10.331%
2025-05-13	134.6200	138.5300	133.7500	138.0500	+2.861%	6,890,732	+9.852%
2025-05-12	133.1600	134.8500	132.1400	134.2100	+5.644%	7,198,291	+12.995%
2025-05-09	124.9600	127.3300	123.4000	127.0400	+0.514%	6,145,152	+19.372%
2025-05-08	124.6250	127.6300	123.6200	126.3900	+2.656%	3,819,882	+19.986%
2025-05-07	121.3350	123.6500	120.4100	123.1200	+1.192%	3,424,249	+23.173%
2025-05-06	123.1450	124.5000	121.5700	121.6700	-2.578%	5,229,296	+24.640%
2025-05-05	123.3550	127.5900	122.3000	124.8900	-0.295%	6,761,722	+21.427%
2025-05-02	121.1000	126.5600	120.1335	125.2600	+1.008%	11,301,618	+21.068%
2025-05-01	121.9200	125.0800	121.9000	124.0100	+1.714%	9,431,762	+22.289%
2025-04-30	121.0550	122.2500	118.0500	121.9200	-2.845%	7,534,188	+24.385%
2025-04-29	123.2800	125.9900	123.1600	125.4900	+1.776%	6,525,371	+20.846%
2025-04-28	122.5100	125.2300	122.1099	123.3000	+0.645%	5,608,777	+22.993%
2025-04-25	121.4300	123.0900	120.8301	122.5100	+0.657%	2,905,028	+23.786%
2025-04-24	118.8600	121.8900	118.0000	121.7100	+2.900%	3,690,309	+24.599%
2025-04-23	119.7000	122.3200	116.7200	118.2800	+2.933%	5,178,256	+28.213%
2025-04-22	112.5900	115.8000	112.0500	114.9100	+2.957%	4,827,240	+31.973%
2025-04-21	111.3200	113.4000	109.7900	111.6100	-0.967%	5,695,003	+35.875%
2025-04-17	113.7500	114.0000	111.8600	112.7000	+0.053%	4,454,738	+34.561%
2025-04-16	113.5800	115.6200	111.0300	112.6400	-1.745%	5,026,557	+34.632%
2025-04-15	114.2250	115.7100	113.5200	114.6400	+1.254%	5,182,448	+32.284%
2025-04-14	117.3000	118.2900	112.5500	113.2200	-1.152%	4,338,183	+33.943%
2025-04-11	113.8700	115.4300	111.5900	114.5400	+0.553%	4,817,600	+32.399%
2025-04-10	117.6100	118.5000	110.0600	113.9100	-6.108%	6,929,590	+33.131%
2025-04-09	105.7300	123.2950	105.3900	121.3200	+14.789%	12,840,724	+25.000%
2025-04-08	110.7400	112.9700	104.1500	105.6900	-0.574%	7,661,500	+43.486%
2025-04-07	103.0100	110.9100	99.8800	106.3000	-0.338%	9,975,609	+42.662%
2025-04-04	109.2600	110.4200	104.7300	106.6600	-6.414%	10,259,898	+42.181%
2025-04-03	116.6200	117.1800	111.8000	113.9700	-7.191%	7,950,574	+33.061%
2025-04-02	119.4800	124.5900	119.0800	122.8000	+1.337%	5,184,821	+23.493%
2025-04-01	119.6700	121.3500	117.8000	121.1800	+1.440%	3,916,445	+25.144%
2025-03-31	118.8100	119.9500	115.6800	119.4600	-1.019%	7,090,262	+26.946%
2025-03-28	125.5400	125.5400	119.9400	120.6900	-3.947%	3,997,126	+25.652%
2025-03-27	126.0150	127.0900	123.4300	125.6500	-2.324%	4,904,488	+20.692%
2025-03-26	129.9700	131.0000	127.8500	128.6400	-0.955%	3,422,818	+17.887%
2025-03-25	129.5500	130.7600	128.5500	129.8800	+0.046%	3,675,859	+16.762%
2025-03-24	130.2450	130.7200	128.6900	129.8200	+0.792%	3,506,327	+16.816%
2025-03-21	124.6550	129.2500	123.3000	128.8000	+2.101%	8,215,332	+17.741%
2025-03-20	124.7000	127.7700	124.3600	126.1500	+0.119%	3,167,015	+20.214%
2025-03-19	125.1000	127.0800	124.1200	126.0000	+1.156%	4,247,199	+20.357%
2025-03-18	126.0000	126.0700	123.0000	124.5600	-1.875%	3,611,262	+21.749%
2025-03-17	123.9000	128.0000	123.7500	126.9400	+3.321%	4,834,715	+19.466%
2025-03-14	121.8800	124.4500	121.5700	122.8600	+2.915%	4,374,380	+23.433%
2025-03-13	124.9900	126.2200	119.1500	119.3800	-5.666%	7,248,421	+27.031%
2025-03-12	127.0000	127.4800	123.5310	126.5500	+0.885%	4,503,977	+19.834%
2025-03-11	129.9800	130.7686	123.7000	125.4400	-5.078%	8,426,319	+20.894%
2025-03-10	134.5700	135.9400	130.2000	132.1500	-1.667%	6,464,344	+14.756%
2025-03-07	134.7100	134.7300	130.3700	134.3900	-0.282%	4,672,453	+12.843%
2025-03-06	140.3250	140.3250	134.6100	134.7700	-5.478%	5,828,816	+12.525%
2025-03-05	141.8700	142.7900	139.2100	142.5800	+0.820%	3,608,414	+6.361%
2025-03-04	139.9950	143.2300	137.8200	141.4200	+0.312%	4,743,727	+7.234%
2025-03-03	140.3400	144.7500	139.9012	140.9800	+1.519%	6,533,803	+7.568%
2025-02-28	139.5000	140.1600	137.5900	138.8700	-0.416%	6,027,607	+9.203%
2025-02-27	144.6300	145.6900	139.0500	139.4500	-3.180%	4,288,574	+8.749%
2025-02-26	143.1600	145.1300	142.2201	144.0300	+1.752%	2,881,318	+5.291%
2025-02-25	144.7850	145.1600	140.4000	141.5500	-2.258%	5,429,570	+7.135%
2025-02-24	147.0000	147.0700	143.8800	144.8200	-0.856%	4,129,278	+4.716%
2025-02-21	154.5650	154.5650	145.7500	146.0700	-5.949%	7,302,656	+3.820%
2025-02-20	156.3200	157.7500	152.4700	155.3100	-1.690%	5,065,021	-2.357%
2025-02-19	160.0000	160.0000	155.2100	157.9800	-1.631%	6,694,167	-4.007%
2025-02-18	161.0400	162.5761	158.0700	160.6000	-0.508%	7,928,393	-5.573%
2025-02-14	158.1850	163.9300	156.9300	161.4200	+14.450%	21,479,164	-6.053%
2025-02-13	139.6400	141.9400	138.7600	141.0400	+0.370%	12,618,352	+7.523%
2025-02-12	133.0700	141.2000	132.7900	140.5200	+4.460%	5,811,113	+7.921%
2025-02-11	134.9100	136.2500	134.0900	134.5200	-0.532%	3,514,155	+12.734%
2025-02-10	136.3000	136.3600	133.1600	135.2400	+0.193%	4,441,262	+12.134%
2025-02-07	134.7000	139.5000	133.9056	134.9800	+1.818%	5,293,747	+12.350%
2025-02-06	130.1600	133.1900	130.1500	132.5700	+2.292%	3,618,049	+14.392%
2025-02-05	130.2700	130.3400	128.1000	129.6000	-0.872%	2,967,128	+17.014%