Dark

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

157.47USD+4.016%(+6.08)5,466,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

152.32USD+0.614%(+0.93)7,345

After-hours

Sep 25, 2026 4:25:30 PM EDT

155.61USD-1.182%(-1.86)731

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	152.0600	158.600000	151.3000	157.4700	+4.016%	5,466,809	0.000%
2026-09-24	150.7000	153.970000	149.6800	151.3900	+1.210%	8,597,725	+4.016%
2026-09-23	159.5200	160.200000	149.0000	149.5800	-7.558%	13,684,337	+5.275%
2026-09-22	169.0800	169.600000	160.7000	161.8100	-3.015%	4,961,799	-2.682%
2026-09-21	166.5600	167.970000	164.7001	166.8400	+0.373%	3,301,798	-5.616%
2026-09-18	165.4650	167.340000	164.7950	166.2200	+0.175%	9,501,791	-5.264%
2026-09-17	169.3100	169.310000	165.0000	165.9300	-0.943%	3,177,202	-5.099%
2026-09-16	167.4850	170.530000	166.6000	167.5100	-0.481%	3,170,199	-5.994%
2026-09-15	168.8750	169.770000	166.6300	168.3200	-1.365%	2,425,272	-6.446%
2026-09-14	170.4700	173.510000	168.6500	170.6500	+0.270%	2,866,043	-7.723%
2026-09-11	170.0300	170.430000	167.6500	170.1900	+1.515%	2,801,157	-7.474%
2026-09-10	167.7900	170.130000	165.8300	167.6500	-1.167%	3,955,423	-6.072%
2026-09-09	172.9750	174.400000	168.9000	169.6300	-2.813%	4,895,972	-7.169%
2026-09-08	181.6350	182.790000	173.0327	174.5400	-4.067%	7,046,467	-9.780%
2026-09-04	183.1500	184.510000	181.1600	181.9400	-1.787%	3,408,788	-13.449%
2026-09-03	184.2550	187.360000	183.6800	185.2500	+1.086%	4,976,451	-14.996%
2026-09-02	183.2800	183.560000	180.1600	183.2600	+0.392%	3,412,344	-14.073%
2026-09-01	182.5300	184.215000	180.7500	182.5450	-0.368%	4,306,584	-13.736%
2026-08-31	188.2200	189.330000	181.8400	183.2200	-3.278%	7,601,774	-14.054%
2026-08-28	184.6700	191.490000	184.6700	189.4300	+2.728%	4,831,671	-16.872%
2026-08-27	187.8600	188.719400	184.0500	184.4000	-1.951%	4,793,691	-14.604%
2026-08-26	190.3000	192.430000	187.9000	188.0700	-1.276%	3,372,772	-16.271%
2026-08-25	190.1300	191.359500	189.0300	190.5000	+0.152%	4,504,981	-17.339%
2026-08-24	189.0000	193.452878	188.5300	190.2100	+1.554%	5,598,787	-17.213%
2026-08-21	187.1400	188.595000	184.3100	187.3000	+1.243%	4,246,258	-15.926%
2026-08-20	183.4500	186.800000	183.2520	185.0000	-0.746%	5,596,822	-14.881%
2026-08-19	185.0000	189.200000	183.5800	186.3900	+1.714%	4,868,018	-15.516%
2026-08-18	180.4900	186.100000	180.0800	183.2500	+2.209%	4,346,637	-14.068%
2026-08-17	184.0600	184.140000	178.8400	179.2900	-2.592%	3,942,359	-12.170%
2026-08-14	185.0000	186.970000	183.6600	184.0600	-0.578%	3,766,173	-14.446%
2026-08-13	180.9000	185.330000	179.6000	185.1300	+2.796%	5,139,907	-14.941%
2026-08-12	181.3980	184.110000	179.2600	180.0950	-2.641%	5,987,417	-12.563%
2026-08-11	179.4850	187.120000	178.4500	184.9800	+0.152%	8,025,661	-14.872%
2026-08-10	178.6900	185.990000	177.4300	184.7000	+3.723%	9,985,945	-14.743%
2026-08-07	164.7000	178.480000	163.4500	178.0700	+17.429%	15,914,961	-11.568%
2026-08-06	152.1400	153.790000	148.7500	151.6400	-0.557%	6,041,108	+3.845%
2026-08-05	153.9130	155.250000	150.8600	152.4900	+1.714%	4,079,580	+3.266%
2026-08-04	149.7500	151.190000	148.6500	149.9200	-0.478%	3,580,646	+5.036%
2026-08-03	153.3400	154.560000	150.0200	150.6400	-0.581%	3,597,523	+4.534%
2026-07-31	150.8400	152.640000	149.6100	151.5200	-0.368%	2,461,546	+3.927%
2026-07-30	151.5000	152.210000	149.5800	152.0800	-0.608%	3,056,067	+3.544%
2026-07-29	152.0100	156.500000	151.5000	153.0100	-0.065%	3,852,540	+2.915%
2026-07-28	148.8300	153.190000	148.0900	153.1100	+4.256%	6,846,162	+2.848%
2026-07-27	143.5000	147.030000	143.0000	146.8600	+4.082%	2,902,657	+7.225%
2026-07-24	138.2400	142.700000	138.1600	141.1000	+2.566%	2,414,881	+11.602%
2026-07-23	137.5800	138.250000	135.7200	137.5700	-1.771%	3,482,681	+14.465%
2026-07-22	144.1000	144.470000	139.6900	140.0500	-2.811%	2,635,649	+12.438%
2026-07-21	144.7800	145.620000	143.0100	144.1000	-0.580%	2,343,572	+9.278%
2026-07-20	146.8000	146.800000	144.3300	144.9400	-0.712%	3,031,187	+8.645%
2026-07-17	146.7900	147.840000	145.1100	145.9800	-1.231%	5,483,534	+7.871%
2026-07-16	149.7050	150.880000	147.1200	147.8000	-0.391%	3,113,339	+6.543%
2026-07-15	147.1800	150.750000	147.0900	148.3800	+1.256%	3,728,680	+6.126%
2026-07-14	145.1700	147.510000	144.2700	146.5400	+0.144%	2,934,627	+7.459%
2026-07-13	148.8900	149.960000	143.7900	146.3300	-1.541%	4,396,813	+7.613%
2026-07-10	147.0200	149.300000	147.0200	148.6200	+1.178%	2,635,916	+5.955%
2026-07-09	141.2600	147.270000	141.2500	146.8900	+2.756%	3,467,877	+7.203%
2026-07-08	147.1500	147.175000	141.2400	142.9500	-3.931%	2,969,102	+10.157%
2026-07-07	149.4500	150.020000	148.0750	148.8000	+0.779%	2,283,725	+5.827%
2026-07-06	149.1200	149.800000	147.2300	147.6500	-0.859%	2,574,735	+6.651%
2026-07-02	146.5000	150.070000	146.5000	148.9300	+1.100%	3,496,652	+5.734%
2026-07-01	145.0000	148.745000	143.9200	147.3100	+2.942%	3,299,791	+6.897%
2026-06-30	147.2900	147.810000	142.3700	143.1000	-2.766%	3,232,020	+10.042%
2026-06-29	146.1500	150.190000	145.7075	147.1700	+1.106%	5,071,708	+6.999%
2026-06-26	142.3500	147.580000	141.7500	145.5600	+2.594%	6,088,979	+8.182%
2026-06-25	144.5000	145.341600	141.4500	141.8800	-1.745%	3,033,293	+10.988%
2026-06-24	139.0600	147.270000	138.7500	144.4000	+3.997%	4,050,602	+9.051%
2026-06-23	139.3100	141.225000	138.5600	138.8500	-0.244%	3,428,890	+13.410%
2026-06-22	140.9800	142.570000	137.9100	139.1900	-2.261%	4,255,749	+13.133%
2026-06-18	141.3900	143.620000	140.1400	142.4100	+1.331%	7,413,230	+10.575%
2026-06-17	140.6900	143.800000	139.5000	140.5400	-0.467%	3,437,960	+12.046%
2026-06-16	139.6400	141.540000	138.7100	141.2000	+1.612%	3,672,481	+11.523%
2026-06-15	134.4200	140.160000	134.3039	138.9600	+5.050%	4,695,230	+13.320%
2026-06-12	132.3300	132.720000	128.8250	132.2800	+1.077%	2,616,274	+19.043%
2026-06-11	128.3695	130.980000	127.2300	130.8700	+1.371%	3,955,233	+20.326%
2026-06-10	130.2200	132.250000	128.3900	129.1000	-1.713%	3,684,155	+21.975%
2026-06-09	134.5800	136.410000	130.6150	131.3500	-2.291%	3,492,443	+19.886%
2026-06-08	133.6900	136.400000	133.3000	134.4300	+0.666%	3,278,042	+17.139%
2026-06-05	134.0200	135.930000	132.6350	133.5400	-0.135%	4,044,942	+17.920%
2026-06-04	136.0100	137.235000	133.1900	133.7200	+0.097%	3,719,664	+17.761%
2026-06-03	133.2200	134.800000	131.9101	133.5900	-0.566%	3,607,553	+17.876%
2026-06-02	136.2400	136.600000	131.8400	134.3500	-2.553%	3,499,265	+17.209%
2026-06-01	133.3100	138.040000	132.0750	137.8700	+3.421%	4,354,311	+14.216%
2026-05-29	134.5000	135.750000	132.7700	133.3100	-0.885%	4,207,350	+18.123%
2026-05-28	131.3600	134.690000	129.6956	134.5000	+1.817%	3,934,755	+17.078%
2026-05-27	132.5400	134.575000	131.9300	132.1000	-0.437%	3,094,862	+19.205%
2026-05-26	132.3700	136.080000	132.2650	132.6800	+0.249%	3,331,675	+18.684%
2026-05-22	134.7550	136.110000	131.7301	132.3500	-1.415%	3,097,907	+18.980%
2026-05-21	134.6650	135.070000	130.1500	134.2500	-0.959%	4,173,360	+17.296%
2026-05-20	131.4000	136.460000	128.2000	135.5500	+3.347%	6,548,460	+16.171%
2026-05-19	133.0700	135.500000	130.0100	131.1600	-2.338%	3,795,576	+20.059%
2026-05-18	133.5000	137.260000	132.3501	134.3000	+1.091%	3,739,508	+17.252%
2026-05-15	132.9050	134.010000	131.2250	132.8500	-0.613%	2,800,395	+18.532%
2026-05-14	133.0000	134.660000	132.6100	133.6700	+0.526%	2,656,233	+17.805%
2026-05-13	134.6900	134.930000	131.9500	132.9700	-1.853%	3,440,912	+18.425%
2026-05-12	137.5800	138.515100	134.3000	135.4800	-1.146%	4,419,933	+16.231%
2026-05-11	141.7450	146.290000	136.9050	137.0500	-3.138%	5,172,812	+14.900%
2026-05-08	138.1250	146.970000	137.2500	141.4900	+0.733%	7,842,947	+11.294%
2026-05-07	140.5000	142.190000	138.6400	140.4600	+0.415%	7,248,337	+12.110%
2026-05-06	141.6050	143.900000	138.9500	139.8800	+0.107%	4,379,384	+12.575%
2026-05-05	139.0000	140.815000	138.2258	139.7300	+0.627%	3,117,989	+12.696%
2026-05-04	142.7100	143.520000	138.5000	138.8600	-1.977%	3,160,352	+13.402%
2026-05-01	141.3200	143.479900	140.8200	141.6600	+0.926%	2,528,313	+11.161%
2026-04-30	142.0000	142.000000	138.6400	140.3600	+0.057%	2,857,620	+12.190%
2026-04-29	136.2500	140.360000	135.9500	140.2800	+0.892%	3,450,805	+12.254%
2026-04-28	140.9300	141.700000	138.2400	139.0400	-1.432%	4,225,467	+13.255%
2026-04-27	140.9700	143.670000	140.0000	141.0600	-1.232%	2,251,153	+11.633%
2026-04-24	140.1700	142.992200	138.6600	142.8200	+0.670%	2,705,316	+10.258%
2026-04-23	143.9900	143.990000	139.8100	141.8700	-1.602%	3,189,334	+10.996%
2026-04-22	146.4750	147.250000	142.7500	144.1800	+1.073%	4,081,779	+9.218%
2026-04-21	143.8800	145.770000	142.1800	142.6500	-0.655%	3,308,487	+10.389%
2026-04-20	141.0000	143.870000	140.3380	143.5900	+1.441%	2,768,154	+9.666%
2026-04-17	139.9050	143.300000	139.2000	141.5500	+2.714%	4,056,791	+11.247%
2026-04-16	138.8700	139.950000	136.9100	137.8100	+0.218%	2,692,580	+14.266%
2026-04-15	134.5100	138.050000	134.1000	137.5100	+2.734%	3,562,352	+14.515%
2026-04-14	130.5000	134.660000	130.4700	133.8500	+2.709%	3,113,509	+17.647%
2026-04-13	127.2000	130.650000	125.3600	130.3200	+1.055%	3,256,909	+20.833%
2026-04-10	128.8700	130.535000	124.8350	128.9600	-0.155%	3,571,538	+22.108%
2026-04-09	130.4500	130.960000	126.8000	129.1600	-1.705%	3,653,022	+21.919%
2026-04-08	130.9900	134.260000	130.4900	131.4000	+5.145%	3,797,225	+19.840%
2026-04-07	126.4000	126.820000	123.4100	124.9700	-1.451%	2,735,297	+26.006%
2026-04-06	124.3000	127.245000	124.2800	126.8100	+1.489%	2,527,902	+24.178%
2026-04-02	122.8000	126.180000	121.5100	124.9500	-0.192%	3,094,936	+26.026%
2026-04-01	126.3900	127.500000	122.8700	125.1900	-0.863%	2,926,264	+25.785%
2026-03-31	125.0700	127.055000	123.1650	126.2800	+2.583%	3,644,161	+24.699%
2026-03-30	123.9000	126.060000	122.8350	123.1000	+0.187%	3,022,691	+27.920%
2026-03-27	129.2200	129.915000	122.4600	122.8700	-6.249%	4,207,196	+28.160%
2026-03-26	131.8900	134.830000	130.3800	131.0600	-0.569%	3,353,316	+20.151%
2026-03-25	130.8900	132.935000	129.8900	131.8100	+1.392%	2,732,193	+19.467%
2026-03-24	132.2000	132.200000	128.4200	130.0000	-1.953%	3,167,630	+21.131%
2026-03-23	130.2900	134.030000	129.9800	132.5900	+3.167%	3,568,358	+18.765%
2026-03-20	130.0300	130.710000	127.7000	128.5200	-1.736%	7,046,949	+22.526%
2026-03-19	129.9500	131.400000	128.7600	130.7900	-0.259%	3,541,679	+20.399%
2026-03-18	131.2000	134.000000	130.9900	131.1300	-0.621%	3,072,009	+20.087%
2026-03-17	129.6000	133.540000	129.5500	131.9500	+2.829%	2,811,828	+19.341%
2026-03-16	127.2800	129.235000	126.9100	128.3200	+1.599%	3,049,270	+22.717%
2026-03-13	127.2300	129.470000	125.6200	126.3000	-1.096%	3,001,002	+24.679%
2026-03-12	132.4500	133.240000	126.1150	127.7000	-4.266%	4,474,216	+23.312%
2026-03-11	132.8700	134.400000	131.5200	133.3900	+0.717%	2,171,822	+18.052%
2026-03-10	132.8050	134.580000	130.0750	132.4400	-1.186%	3,631,403	+18.899%
2026-03-09	131.4300	134.300000	128.3650	134.0300	+0.600%	3,920,479	+17.489%
2026-03-06	133.8900	133.900000	130.9750	133.2300	-1.929%	4,600,495	+18.194%
2026-03-05	135.7300	139.000000	134.5200	135.8500	+0.229%	5,522,165	+15.915%
2026-03-04	133.2400	137.935000	133.1550	135.5400	+1.879%	4,252,524	+16.180%
2026-03-03	131.8800	134.300000	129.4600	133.0400	-0.165%	4,059,636	+18.363%
2026-03-02	129.5000	134.455000	128.5900	133.2600	-1.369%	4,817,842	+18.167%
2026-02-27	134.4300	136.970000	133.5900	135.1100	-1.358%	6,569,727	+16.549%
2026-02-26	132.1950	137.480000	132.1950	136.9700	+3.749%	7,278,730	+14.967%
2026-02-25	126.5000	132.150000	125.8232	132.0200	+5.061%	7,253,029	+19.277%
2026-02-24	124.0200	127.700000	123.7700	125.6600	+2.196%	4,695,904	+25.314%
2026-02-23	127.0900	128.150000	119.9400	122.9600	-3.855%	6,015,887	+28.066%
2026-02-20	125.2900	128.000000	124.0800	127.8900	+1.653%	6,475,512	+23.129%
2026-02-19	123.8400	126.040000	122.6700	125.8100	+1.239%	6,229,252	+25.165%
2026-02-18	124.1800	126.020000	122.5001	124.2700	+0.032%	4,518,416	+26.716%
2026-02-17	122.0800	127.650000	122.0800	124.2300	+2.373%	6,695,160	+26.757%
2026-02-13	126.4650	127.010000	119.6600	121.3500	+4.648%	11,007,779	+29.765%
2026-02-12	119.5500	121.480000	115.5301	115.9600	-3.003%	10,089,440	+35.797%
2026-02-11	120.9550	122.350000	118.1301	119.5500	-0.640%	5,839,989	+31.719%
2026-02-10	120.4400	121.880000	119.3500	120.3200	-0.816%	5,511,221	+30.876%
2026-02-09	121.8100	122.490000	120.2500	121.3100	-0.712%	4,914,625	+29.808%
2026-02-06	121.2700	122.840000	119.7600	122.1800	+0.750%	5,352,052	+28.884%
2026-02-05	124.2400	125.000000	120.7900	121.2700	-2.680%	4,057,777	+29.851%
2026-02-04	123.1500	125.510000	120.2000	124.6100	+2.077%	5,456,772	+26.370%
2026-02-03	130.2400	131.060000	120.1000	122.0750	-7.033%	6,828,053	+28.994%
2026-02-02	129.5000	132.480000	128.3900	131.3100	+1.500%	3,218,938	+19.922%
2026-01-30	130.9700	131.560000	129.0600	129.3700	-1.821%	3,505,527	+21.721%
2026-01-29	131.7500	132.580000	130.1000	131.7700	+0.167%	4,251,206	+19.504%
2026-01-28	132.5400	134.115000	131.5100	131.5500	-0.507%	2,263,864	+19.704%
2026-01-27	133.2300	133.490000	131.0100	132.2200	-0.877%	2,530,470	+19.097%
2026-01-26	132.4900	134.510000	131.1800	133.3900	+0.938%	3,649,091	+18.052%
2026-01-23	133.2100	134.820000	131.7100	132.1500	-1.233%	4,302,869	+19.160%
2026-01-22	134.3200	137.210000	133.5100	133.8000	+0.157%	3,577,042	+17.691%
2026-01-21	130.7300	134.970000	129.7000	133.5900	+2.188%	4,645,375	+17.876%
2026-01-20	127.8300	132.035000	127.8300	130.7300	+0.054%	4,500,634	+20.454%
2026-01-16	132.6000	132.760000	129.8500	130.6600	-1.463%	5,061,841	+20.519%
2026-01-15	134.5400	135.500000	131.9300	132.6000	-0.143%	4,662,270	+18.756%
2026-01-14	139.5000	139.650000	130.1500	132.7900	-5.197%	7,681,427	+18.586%
2026-01-13	138.1400	140.190000	136.5000	140.0700	+1.126%	4,106,421	+12.422%
2026-01-12	139.2800	140.240000	137.0150	138.5100	-0.546%	3,371,085	+13.689%
2026-01-09	140.0050	141.400000	137.9100	139.2700	+0.440%	4,493,448	+13.068%
2026-01-08	136.1050	138.780000	134.5500	138.6600	+1.182%	3,679,328	+13.566%
2026-01-07	137.6500	139.550000	136.8300	137.0400	-0.710%	3,585,026	+14.908%
2026-01-06	135.9500	138.380000	135.9450	138.0200	+1.582%	3,112,894	+14.092%
2026-01-05	133.1000	137.960000	132.6350	135.8700	+2.150%	4,337,774	+15.898%
2026-01-02	135.9400	136.110000	132.3400	133.0100	-1.997%	3,862,931	+18.390%
2025-12-31	136.6200	137.580000	135.5650	135.7200	-0.869%	2,188,112	+16.026%
2025-12-30	135.8900	137.420000	135.8900	136.9100	+0.212%	2,406,202	+15.017%
2025-12-29	136.5000	137.160000	136.1600	136.6200	-0.146%	2,773,303	+15.261%
2025-12-26	136.7300	137.211300	136.1500	136.8200	+0.029%	1,776,011	+15.093%
2025-12-24	136.0100	137.990000	135.8100	136.7800	+0.212%	1,457,175	+15.126%
2025-12-23	136.6000	137.210000	135.5800	136.4900	-0.336%	3,464,822	+15.371%
2025-12-22	136.0900	138.520000	135.9500	136.9500	+1.234%	5,568,207	+14.984%
2025-12-19	134.1500	137.050000	133.6100	135.2800	+0.963%	10,530,750	+16.403%
2025-12-18	133.3000	135.410000	132.9600	133.9900	+0.157%	4,257,799	+17.524%
2025-12-17	133.9600	136.820000	133.6211	133.7800	+1.341%	6,158,389	+17.708%
2025-12-16	132.0300	133.048500	131.1700	132.0100	+0.152%	4,387,585	+19.286%
2025-12-15	129.2900	132.250000	128.3000	131.8100	+2.664%	5,518,099	+19.467%
2025-12-12	128.9300	130.600000	128.1900	128.3900	+0.305%	3,581,154	+22.650%
2025-12-11	127.6000	129.610000	126.9700	128.0000	+0.337%	5,075,704	+23.023%
2025-12-10	125.4500	128.830000	124.4600	127.5700	+1.739%	4,731,121	+23.438%
2025-12-09	121.6100	125.810000	121.1538	125.3900	+2.770%	3,609,041	+25.584%
2025-12-08	124.2150	124.215000	120.9150	122.0100	-1.858%	4,030,344	+29.063%
2025-12-05	120.9200	124.810000	120.4001	124.3200	+2.897%	3,962,329	+26.665%
2025-12-04	120.1500	121.000000	119.2200	120.8200	+0.574%	4,024,055	+30.334%
2025-12-03	118.2600	120.722500	117.6300	120.1300	+1.376%	5,485,468	+31.083%
2025-12-02	118.6500	120.090700	117.3700	118.5000	-0.253%	6,681,480	+32.886%
2025-12-01	116.0000	119.619600	115.6450	118.8000	+1.547%	4,713,056	+32.551%
2025-11-28	116.7550	117.790000	116.4000	116.9900	+0.214%	2,522,283	+34.601%
2025-11-26	117.9900	118.040000	116.4000	116.7400	-1.535%	5,112,234	+34.889%
2025-11-25	114.4650	119.240000	114.4650	118.5600	+3.627%	7,731,122	+32.819%
2025-11-24	114.6650	115.050000	113.3800	114.4100	+0.131%	6,476,412	+37.637%
2025-11-21	112.1700	115.690000	111.8400	114.2600	+2.439%	6,866,157	+37.817%
2025-11-20	114.5100	115.140000	110.8100	111.5400	-2.534%	7,206,680	+41.178%
2025-11-19	115.5000	115.910000	114.0750	114.4400	-0.849%	4,516,081	+37.600%
2025-11-18	116.5900	118.540000	115.3900	115.4200	-1.854%	5,547,169	+36.432%
2025-11-17	120.7400	121.330000	116.7012	117.6000	-3.622%	5,187,054	+33.903%
2025-11-14	120.9200	122.750000	119.6042	122.0200	+0.685%	4,119,734	+29.053%
2025-11-13	121.5050	123.400000	121.0000	121.1900	-0.411%	3,715,870	+29.936%
2025-11-12	122.6600	122.850000	120.7050	121.6900	-0.686%	3,713,821	+29.403%
2025-11-11	120.2800	123.459000	120.0000	122.5300	+1.938%	4,425,011	+28.515%
2025-11-10	121.9400	122.830000	119.7800	120.2000	-0.563%	7,481,669	+31.007%
2025-11-07	125.4950	125.760000	117.1473	120.8800	+0.290%	11,755,951	+30.270%
2025-11-06	122.3800	123.390000	119.8200	120.5300	-1.608%	9,850,801	+30.648%
2025-11-05	122.0000	124.090000	121.6000	122.5000	+0.123%	4,576,979	+28.547%
2025-11-04	125.5000	125.990000	121.9300	122.3500	-3.509%	5,967,308	+28.705%
2025-11-03	126.4600	127.325000	124.6201	126.8000	+0.205%	4,053,762	+24.188%
2025-10-31	126.1800	127.150000	125.2600	126.5400	+0.158%	3,481,550	+24.443%
2025-10-30	125.4700	128.275000	125.2600	126.3400	-0.111%	4,013,366	+24.640%
2025-10-29	127.8700	128.680000	125.4650	126.4800	-1.195%	5,102,906	+24.502%
2025-10-28	129.5900	130.050000	127.6700	128.0100	-0.821%	4,463,174	+23.014%
2025-10-27	128.2300	129.540000	126.3800	129.0700	+0.844%	3,838,994	+22.004%
2025-10-24	127.6500	129.060000	127.3500	127.9900	+0.503%	3,344,365	+23.033%
2025-10-23	127.5300	128.800000	126.7400	127.3500	-0.118%	3,239,443	+23.651%
2025-10-22	128.5200	128.965000	127.3100	127.5000	-0.825%	3,292,727	+23.506%
2025-10-21	126.8700	129.500000	126.6750	128.5600	+1.061%	3,331,492	+22.488%
2025-10-20	126.1100	128.500000	125.7900	127.2100	+1.032%	3,977,111	+23.787%
2025-10-17	123.0650	126.400000	122.8050	125.9100	+2.457%	4,479,100	+25.066%
2025-10-16	124.2600	126.970000	122.0450	122.8900	-1.103%	5,254,222	+28.139%
2025-10-15	124.3350	125.875000	122.6900	124.2600	+1.115%	5,677,933	+26.726%
2025-10-14	117.6900	124.470000	117.6900	122.8900	+3.391%	6,171,640	+28.139%
2025-10-13	118.9100	119.800000	118.2500	118.8600	+0.567%	3,344,832	+32.484%
2025-10-10	120.3000	120.580000	116.3200	118.1900	-1.631%	5,107,060	+33.235%
2025-10-09	120.4600	121.418200	119.5600	120.1500	+0.133%	3,415,243	+31.061%
2025-10-08	120.2350	120.770000	118.9100	119.9900	+0.117%	4,407,384	+31.236%
2025-10-07	120.4900	121.100000	119.1400	119.8500	-0.415%	4,415,874	+31.389%
2025-10-06	120.7300	123.149900	120.0500	120.3500	+0.108%	5,474,253	+30.843%
2025-10-03	121.6500	122.250000	119.8400	120.2200	-1.045%	5,911,349	+30.985%
2025-10-02	122.4700	122.500000	120.0200	121.4900	-0.679%	4,562,181	+29.616%
2025-10-01	120.8500	122.610000	120.7850	122.3200	+0.741%	3,443,702	+28.736%
2025-09-30	122.9000	123.080000	120.5200	121.4200	-1.220%	3,730,456	+29.690%
2025-09-29	124.4400	124.580000	122.8300	122.9200	-0.631%	3,874,669	+28.108%
2025-09-26	122.2000	123.910000	121.6500	123.7000	+1.602%	2,899,605	+27.300%
2025-09-25	122.9100	122.910000	121.1178	121.7500	-1.081%	3,631,968	+29.339%
2025-09-24	123.5000	125.590000	122.0800	123.0800	-0.340%	4,060,490	+27.941%
2025-09-23	125.4400	126.855000	123.0500	123.5000	-1.547%	5,634,711	+27.506%
2025-09-22	125.6500	126.640000	123.3500	125.4400	-1.259%	5,591,124	+25.534%
2025-09-19	126.3300	127.850000	125.1900	127.0400	+1.251%	9,144,270	+23.953%
2025-09-18	123.7400	125.720000	123.6000	125.4700	+1.843%	4,235,741	+25.504%
2025-09-17	121.9800	124.450000	121.5200	123.2000	+1.266%	4,973,260	+27.817%
2025-09-16	120.7100	121.990000	119.7650	121.6600	+1.072%	5,072,217	+29.434%
2025-09-15	122.9100	122.980000	119.7600	120.3700	-1.779%	7,060,401	+30.822%
2025-09-12	123.0700	123.450000	121.8400	122.5500	-0.406%	5,263,923	+28.494%
2025-09-11	123.6950	124.500000	122.6500	123.0500	-0.292%	5,241,465	+27.972%
2025-09-10	123.8100	124.440000	122.6300	123.4100	-0.323%	4,772,621	+27.599%
2025-09-09	124.1200	124.780000	123.6000	123.8100	-0.650%	3,607,594	+27.187%
2025-09-08	124.2400	126.080000	123.0600	124.6200	+0.654%	4,765,180	+26.360%
2025-09-05	125.3700	127.385200	122.8200	123.8100	-1.244%	4,327,197	+27.187%
2025-09-04	124.6500	125.650000	123.1800	125.3700	+0.376%	6,194,499	+25.604%
2025-09-03	127.4200	127.750000	124.4600	124.9000	-2.108%	6,267,199	+26.077%
2025-09-02	128.4200	129.230000	126.4600	127.5900	-2.252%	4,195,459	+23.419%
2025-08-29	129.9200	131.110000	129.2100	130.5300	+0.054%	4,159,392	+20.639%
2025-08-28	130.1900	130.590000	128.8200	130.4600	+0.470%	3,657,057	+20.704%
2025-08-27	127.0000	130.150000	126.9200	129.8500	+2.333%	3,830,632	+21.271%
2025-08-26	127.7150	128.800000	126.4000	126.8900	-0.983%	4,355,456	+24.100%
2025-08-25	129.4400	130.030000	128.0900	128.1500	-1.362%	2,960,456	+22.879%
2025-08-22	127.1700	130.425000	126.3200	129.9200	+2.760%	4,563,120	+21.205%
2025-08-21	124.9600	126.490000	124.4700	126.4300	+1.176%	3,115,793	+24.551%
2025-08-20	125.0400	126.600000	123.8150	124.9600	-0.825%	4,097,880	+26.016%
2025-08-19	125.3500	128.080000	125.2700	126.0000	+0.406%	3,739,757	+24.976%
2025-08-18	124.6250	125.890000	124.4600	125.4900	+0.312%	3,985,329	+25.484%
2025-08-15	125.0000	126.345000	124.3300	125.1000	+0.369%	4,309,834	+25.875%
2025-08-14	123.4950	125.580000	122.4356	124.6400	+0.072%	4,706,944	+26.340%
2025-08-13	122.3000	124.768000	121.7000	124.5500	+2.418%	6,651,486	+26.431%
2025-08-12	118.9600	122.189900	118.1500	121.6100	+2.798%	6,291,042	+29.488%
2025-08-11	120.0100	121.300000	118.1400	118.3000	-2.248%	6,577,841	+33.111%
2025-08-08	120.5700	122.000000	119.3000	121.0200	+0.825%	5,791,263	+30.119%
2025-08-07	120.3800	123.389900	117.2803	120.0300	-8.023%	17,502,062	+31.192%
2025-08-06	130.6750	131.290000	128.3000	130.5000	+0.416%	11,212,805	+20.667%
2025-08-05	131.1200	132.160000	129.2800	129.9600	-0.764%	7,679,968	+21.168%
2025-08-04	129.1000	131.130000	128.8300	130.9600	+2.297%	5,277,192	+20.243%
2025-08-01	130.0400	130.360000	126.9200	128.0200	-3.315%	5,100,383	+23.004%
2025-07-31	134.7500	135.800000	132.1200	132.4100	-1.737%	3,876,548	+18.926%
2025-07-30	135.9000	136.525000	133.9200	134.7500	-1.527%	3,502,159	+16.861%
2025-07-29	142.1700	143.090000	136.3800	136.8400	-3.742%	4,082,808	+15.076%
2025-07-28	141.3000	143.300000	141.0201	142.1600	+0.602%	2,808,615	+10.770%
2025-07-25	142.4600	142.530000	141.1800	141.3100	-0.219%	2,499,368	+11.436%
2025-07-24	139.4600	142.630000	138.8200	141.6200	+1.280%	3,067,742	+11.192%
2025-07-23	139.6200	140.930000	138.1000	139.8300	+0.287%	3,003,828	+12.615%
2025-07-22	138.6400	140.020000	136.8600	139.4300	+0.985%	2,787,224	+12.938%
2025-07-21	139.3200	139.800000	137.9600	138.0700	-0.911%	2,697,580	+14.051%
2025-07-18	139.9900	140.740000	138.9200	139.3400	+0.029%	2,983,076	+13.011%
2025-07-17	137.5800	139.570000	137.2600	139.3000	+1.895%	3,495,943	+13.044%
2025-07-16	136.9400	137.150000	135.4200	136.7100	+0.125%	3,319,660	+15.185%
2025-07-15	139.4600	140.140000	136.4800	136.5400	-1.465%	3,315,550	+15.329%
2025-07-14	135.0000	139.468000	134.7000	138.5700	+2.379%	4,574,983	+13.639%
2025-07-11	136.1200	137.000000	135.2000	135.3500	-1.204%	3,123,574	+16.343%
2025-07-10	137.0550	138.415000	136.0500	137.0000	+0.110%	4,934,019	+14.942%
2025-07-09	137.4500	138.270000	136.4998	136.8500	-0.102%	4,311,327	+15.068%
2025-07-08	137.5000	138.550000	136.5500	136.9900	-0.007%	3,144,542	+14.950%
2025-07-07	135.8600	137.630000	135.2000	137.0000	+0.374%	3,550,438	+14.942%
2025-07-03	136.2700	138.190000	136.2300	136.4900	+0.812%	2,628,558	+15.371%
2025-07-02	135.2200	136.090000	134.3900	135.3900	-0.015%	2,668,019	+16.308%
2025-07-01	132.2250	136.690000	132.1200	135.4100	+2.320%	3,919,565	+16.291%
2025-06-30	135.0600	135.060000	131.9450	132.3400	-1.621%	3,666,177	+18.989%
2025-06-27	134.0100	134.580000	132.1000	134.5200	+0.598%	4,930,553	+17.061%
2025-06-26	130.3300	134.180000	128.3150	133.7200	+3.123%	5,138,316	+17.761%
2025-06-25	132.8000	133.030000	128.7700	129.6700	-1.877%	3,765,553	+21.439%
2025-06-24	131.9200	132.725000	130.3600	132.1500	+1.241%	5,045,554	+19.160%
2025-06-23	131.5300	131.530000	127.0400	130.5300	-0.911%	4,250,158	+20.639%
2025-06-20	132.0000	132.640000	131.3900	131.7300	-0.333%	7,967,985	+19.540%
2025-06-18	132.7100	133.815000	131.6900	132.1700	-0.900%	3,702,457	+19.142%
2025-06-17	136.0900	136.160000	132.8900	133.3700	-2.799%	4,773,781	+18.070%
2025-06-16	138.5600	139.290000	136.8300	137.2100	+1.232%	3,406,824	+14.766%
2025-06-13	136.0800	136.630000	134.6800	135.5400	-2.356%	5,091,140	+16.180%
2025-06-12	137.1300	139.405000	136.7000	138.8100	+0.543%	3,460,997	+13.443%
2025-06-11	140.2400	140.370000	137.1150	138.0600	-0.361%	4,020,440	+14.059%
2025-06-10	139.2200	140.605000	138.1350	138.5600	-0.324%	4,138,000	+13.648%
2025-06-09	141.4700	141.525500	138.3400	139.0100	-1.159%	3,989,978	+13.280%
2025-06-06	139.1800	143.879900	138.9500	140.6400	+2.440%	9,053,459	+11.967%
2025-06-05	133.5000	137.802500	133.5000	137.2900	+2.831%	5,859,127	+14.699%
2025-06-04	132.2800	134.855000	131.6400	133.5100	+0.459%	4,501,382	+17.946%
2025-06-03	129.5000	133.490000	128.9500	132.9000	+2.530%	5,809,271	+18.488%
2025-06-02	128.8500	129.770000	127.9850	129.6200	+0.481%	5,223,064	+21.486%
2025-05-30	125.5000	129.250000	125.0000	129.0000	+0.499%	9,562,946	+22.070%
2025-05-29	130.0000	130.000000	126.9600	128.3600	-0.241%	4,681,055	+22.678%
2025-05-28	129.4500	129.550000	127.6650	128.6700	-0.564%	4,752,224	+22.383%
2025-05-27	128.6800	130.400000	128.3450	129.4000	+2.115%	7,243,763	+21.692%
2025-05-23	125.0900	127.375000	125.0000	126.7200	-0.729%	4,371,484	+24.266%
2025-05-22	126.7900	128.329000	125.9400	127.6500	+0.102%	6,451,798	+23.361%
2025-05-21	130.6800	130.790000	126.9700	127.5200	-3.489%	6,687,377	+23.487%
2025-05-20	133.7550	134.600000	131.3900	132.1300	-3.272%	6,607,933	+19.178%
2025-05-19	135.3100	137.370000	135.0300	136.6000	-1.014%	4,904,672	+15.278%
2025-05-16	137.5500	138.450000	136.2100	138.0000	+0.885%	3,690,187	+14.109%
2025-05-15	137.0800	137.780000	135.2700	136.7900	-0.480%	3,463,732	+15.118%
2025-05-14	138.3500	139.835000	137.1000	137.4500	-0.435%	6,148,712	+14.565%
2025-05-13	134.6200	138.530000	133.7500	138.0500	+2.861%	6,890,732	+14.067%
2025-05-12	133.1600	134.850000	132.1400	134.2100	+5.644%	7,198,291	+17.331%
2025-05-09	124.9600	127.330000	123.4000	127.0400	+0.514%	6,145,152	+23.953%
2025-05-08	124.6250	127.630000	123.6200	126.3900	+2.656%	3,819,882	+24.591%
2025-05-07	121.3350	123.650000	120.4100	123.1200	+1.192%	3,424,249	+27.900%
2025-05-06	123.1450	124.500000	121.5700	121.6700	-2.578%	5,229,296	+29.424%
2025-05-05	123.3550	127.590000	122.3000	124.8900	-0.295%	6,761,722	+26.087%
2025-05-02	121.1000	126.560000	120.1335	125.2600	+1.008%	11,301,618	+25.715%
2025-05-01	121.9200	125.080000	121.9000	124.0100	+1.714%	9,431,762	+26.982%
2025-04-30	121.0550	122.250000	118.0500	121.9200	-2.845%	7,534,188	+29.158%
2025-04-29	123.2800	125.990000	123.1600	125.4900	+1.776%	6,525,371	+25.484%
2025-04-28	122.5100	125.230000	122.1099	123.3000	+0.645%	5,608,777	+27.713%
2025-04-25	121.4300	123.090000	120.8301	122.5100	+0.657%	2,905,028	+28.536%
2025-04-24	118.8600	121.890000	118.0000	121.7100	+2.900%	3,690,309	+29.381%
2025-04-23	119.7000	122.320000	116.7200	118.2800	+2.933%	5,178,256	+33.133%
2025-04-22	112.5900	115.800000	112.0500	114.9100	+2.957%	4,827,240	+37.038%
2025-04-21	111.3200	113.400000	109.7900	111.6100	-0.967%	5,695,003	+41.090%
2025-04-17	113.7500	114.000000	111.8600	112.7000	+0.053%	4,454,738	+39.725%
2025-04-16	113.5800	115.620000	111.0300	112.6400	-1.745%	5,026,557	+39.799%
2025-04-15	114.2250	115.710000	113.5200	114.6400	+1.254%	5,182,448	+37.360%
2025-04-14	117.3000	118.290000	112.5500	113.2200	-1.152%	4,338,183	+39.083%
2025-04-11	113.8700	115.430000	111.5900	114.5400	+0.553%	4,817,600	+37.480%
2025-04-10	117.6100	118.500000	110.0600	113.9100	-6.108%	6,929,590	+38.241%
2025-04-09	105.7300	123.295000	105.3900	121.3200	+14.789%	12,840,724	+29.797%
2025-04-08	110.7400	112.970000	104.1500	105.6900	-0.574%	7,661,500	+48.992%
2025-04-07	103.0100	110.910000	99.8800	106.3000	-0.338%	9,975,609	+48.137%