ADBE
Adobe Inc.
stockNASDAQ
At CloseOct 23, 2026 3:59:59 PM EDT
263.88USD-2.465%(-6.67)3,134,938
Pre-marketOct 23, 2026 9:25:30 AM EDT
269.11USD-0.532%(-1.44)
After-hoursOct 23, 2026 4:34:30 PM EDT
263.29USD-0.224%(-0.59)
ADBE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 269.11 | 271.50 | 262.78 | 263.82 | -2.488% | 3,134,938 | 0.000% |
| 2026-10-22 | 258.04 | 272.10 | 256.69 | 270.55 | +6.073% | 6,850,889 | -2.488% |
| 2026-10-21 | 255.61 | 257.63 | 252.52 | 255.06 | -0.650% | 3,204,921 | +3.434% |
| 2026-10-20 | 249.83 | 256.78 | 248.50 | 256.73 | +3.901% | 4,410,285 | +2.762% |
| 2026-10-19 | 241.84 | 247.63 | 241.51 | 247.09 | +0.771% | 2,925,179 | +6.771% |
| 2026-10-16 | 254.34 | 256.51 | 243.94 | 245.20 | -2.571% | 3,919,180 | +7.594% |
| 2026-10-15 | 243.74 | 254.32 | 243.44 | 251.67 | +4.566% | 6,614,918 | +4.828% |
| 2026-10-14 | 235.90 | 241.25 | 235.90 | 240.68 | +1.862% | 3,484,440 | +9.614% |
| 2026-10-13 | 236.28 | 241.47 | 235.19 | 236.28 | -0.781% | 3,710,523 | +11.656% |
| 2026-10-12 | 234.63 | 242.46 | 232.85 | 238.14 | -1.705% | 4,531,042 | +10.784% |
| 2026-10-09 | 240.00 | 245.16 | 240.00 | 242.27 | +0.506% | 3,892,791 | +8.895% |
| 2026-10-08 | 232.82 | 241.19 | 231.07 | 241.05 | +3.557% | 5,805,888 | +9.446% |
| 2026-10-07 | 236.44 | 237.30 | 227.00 | 232.77 | -2.247% | 6,569,938 | +13.339% |
| 2026-10-06 | 240.87 | 240.87 | 236.77 | 238.12 | -0.278% | 2,646,685 | +10.793% |
| 2026-10-05 | 238.68 | 241.00 | 235.51 | 238.78 | +0.461% | 3,294,130 | +10.484% |
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | -1.488% | 3,115,208 | +10.993% |
| 2026-10-01 | 245.93 | 248.30 | 237.78 | 241.28 | +0.558% | 4,764,486 | +9.342% |
| 2026-09-30 | 233.70 | 240.84 | 231.95 | 239.94 | +2.903% | 4,519,855 | +9.952% |
| 2026-09-29 | 230.99 | 233.33 | 228.68 | 233.17 | +0.935% | 4,106,560 | +13.145% |
| 2026-09-28 | 229.72 | 231.49 | 224.67 | 231.01 | -1.894% | 5,228,682 | +14.203% |
| 2026-09-25 | 238.85 | 241.16 | 234.96 | 235.47 | -1.448% | 3,115,375 | +12.040% |
| 2026-09-24 | 241.67 | 244.21 | 236.84 | 238.93 | -0.731% | 3,679,800 | +10.417% |
| 2026-09-23 | 239.48 | 241.74 | 237.51 | 240.69 | +1.024% | 3,856,271 | +9.610% |
| 2026-09-22 | 254.52 | 254.67 | 237.69 | 238.25 | -4.517% | 7,368,200 | +10.732% |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | +0.241% | 5,186,609 | +5.731% |
| 2026-09-18 | 251.58 | 252.67 | 247.21 | 248.92 | -1.484% | 10,201,072 | +5.986% |
| 2026-09-17 | 250.34 | 252.84 | 245.40 | 252.67 | +0.866% | 5,116,531 | +4.413% |
| 2026-09-16 | 253.34 | 254.98 | 249.27 | 250.50 | -2.817% | 4,476,062 | +5.317% |
| 2026-09-15 | 261.70 | 264.46 | 257.25 | 257.76 | -2.952% | 4,893,782 | +2.351% |
| 2026-09-14 | 261.51 | 266.10 | 256.66 | 265.60 | +5.301% | 5,723,345 | -0.670% |
| 2026-09-11 | 242.17 | 255.30 | 241.51 | 252.23 | +1.366% | 10,780,432 | +4.595% |
| 2026-09-10 | 251.81 | 255.00 | 247.19 | 248.83 | -2.366% | 10,397,170 | +6.024% |
| 2026-09-09 | 258.13 | 259.43 | 254.40 | 254.86 | -0.933% | 4,165,481 | +3.516% |
| 2026-09-08 | 262.81 | 262.81 | 254.25 | 257.26 | -3.471% | 5,491,058 | +2.550% |
| 2026-09-04 | 274.47 | 275.91 | 263.93 | 266.51 | -6.733% | 6,644,829 | -1.009% |
| 2026-09-03 | 285.48 | 292.88 | 283.84 | 285.75 | +2.130% | 3,548,252 | -7.675% |
| 2026-09-02 | 283.50 | 287.49 | 279.43 | 279.79 | -2.199% | 3,857,184 | -5.708% |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | -2.292% | 4,454,524 | -7.781% |
| 2026-08-31 | 287.65 | 294.13 | 286.26 | 292.79 | +0.436% | 5,214,253 | -9.894% |
| 2026-08-28 | 288.21 | 294.09 | 286.52 | 291.52 | +0.820% | 3,650,841 | -9.502% |
| 2026-08-27 | 279.16 | 291.18 | 278.37 | 289.15 | +5.734% | 6,525,258 | -8.760% |
| 2026-08-26 | 265.19 | 274.60 | 265.04 | 273.47 | -0.164% | 3,635,878 | -3.529% |
| 2026-08-25 | 270.75 | 275.91 | 269.28 | 273.92 | -0.851% | 3,140,196 | -3.687% |
| 2026-08-24 | 275.00 | 279.00 | 273.25 | 276.27 | +0.352% | 3,598,911 | -4.506% |
| 2026-08-21 | 272.37 | 277.10 | 269.92 | 275.30 | +1.131% | 4,346,427 | -4.170% |
| 2026-08-20 | 272.73 | 274.25 | 269.66 | 272.22 | -0.092% | 2,631,359 | -3.086% |
| 2026-08-19 | 262.19 | 275.80 | 261.67 | 272.47 | +3.546% | 5,541,783 | -3.175% |
| 2026-08-18 | 259.83 | 267.39 | 258.19 | 263.14 | +3.582% | 4,774,076 | +0.258% |
| 2026-08-17 | 259.90 | 261.65 | 251.20 | 254.04 | -3.780% | 3,871,095 | +3.850% |
| 2026-08-14 | 273.22 | 273.40 | 261.67 | 264.02 | -2.392% | 2,876,276 | -0.076% |
| 2026-08-13 | 261.61 | 271.88 | 255.85 | 270.49 | +4.537% | 5,201,572 | -2.466% |
| 2026-08-12 | 258.45 | 263.26 | 255.10 | 258.75 | -1.881% | 4,191,713 | +1.959% |
| 2026-08-11 | 270.48 | 272.23 | 262.68 | 263.71 | -3.389% | 4,675,172 | +0.042% |
| 2026-08-10 | 263.06 | 273.13 | 262.14 | 272.96 | +2.922% | 4,052,625 | -3.348% |
| 2026-08-07 | 262.82 | 270.16 | 261.29 | 265.21 | +1.910% | 4,752,643 | -0.524% |
| 2026-08-06 | 252.22 | 260.64 | 250.84 | 260.24 | +0.355% | 4,700,554 | +1.376% |
| 2026-08-05 | 260.07 | 261.00 | 255.56 | 259.32 | +0.711% | 4,285,521 | +1.735% |
| 2026-08-04 | 248.67 | 258.54 | 245.46 | 257.49 | +2.447% | 4,202,988 | +2.458% |
| 2026-08-03 | 258.25 | 262.15 | 251.17 | 251.34 | +0.371% | 4,293,780 | +4.965% |
| 2026-07-31 | 244.73 | 250.71 | 241.23 | 250.41 | +1.013% | 5,589,512 | +5.355% |
| 2026-07-30 | 251.50 | 255.30 | 242.42 | 247.90 | -5.895% | 6,876,993 | +6.422% |
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | +5.719% | 9,881,784 | +0.148% |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | +4.808% | 8,098,748 | +5.875% |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | +5.615% | 5,543,598 | +10.965% |
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | +6.099% | 4,719,923 | +17.196% |
| 2026-07-23 | 222.18 | 222.75 | 210.88 | 212.17 | -2.835% | 4,363,216 | +24.344% |
| 2026-07-22 | 229.66 | 229.66 | 218.00 | 218.36 | -3.874% | 4,361,285 | +20.819% |
| 2026-07-21 | 222.85 | 231.50 | 222.30 | 227.16 | -3.229% | 5,060,612 | +16.138% |
| 2026-07-20 | 235.67 | 236.66 | 227.50 | 234.74 | -1.058% | 5,123,677 | +12.388% |
| 2026-07-17 | 235.26 | 240.15 | 232.36 | 237.25 | +0.824% | 7,269,910 | +11.199% |
| 2026-07-16 | 228.71 | 235.48 | 222.04 | 235.31 | +4.787% | 5,787,325 | +12.116% |
| 2026-07-15 | 223.16 | 231.53 | 222.91 | 224.56 | +1.712% | 4,771,436 | +17.483% |
| 2026-07-14 | 221.16 | 224.20 | 218.00 | 220.78 | -4.263% | 5,764,495 | +19.495% |
| 2026-07-13 | 226.75 | 232.08 | 225.00 | 230.61 | +3.117% | 4,623,963 | +14.401% |
| 2026-07-10 | 226.50 | 228.40 | 222.82 | 223.64 | +0.445% | 3,206,787 | +17.966% |
| 2026-07-09 | 214.12 | 222.71 | 213.09 | 222.65 | +0.774% | 4,552,938 | +18.491% |
| 2026-07-08 | 221.39 | 222.50 | 216.93 | 220.94 | -0.271% | 4,508,412 | +19.408% |
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | +1.591% | 8,615,003 | +19.085% |
| 2026-07-06 | 216.10 | 219.76 | 212.90 | 218.07 | -0.751% | 4,800,155 | +20.980% |
| 2026-07-02 | 215.55 | 222.15 | 213.74 | 219.72 | +4.143% | 7,907,503 | +20.071% |
| 2026-07-01 | 209.43 | 213.66 | 207.06 | 210.98 | +2.907% | 5,863,717 | +25.045% |
| 2026-06-30 | 204.09 | 205.60 | 201.31 | 205.02 | -0.683% | 6,269,459 | +28.680% |
| 2026-06-29 | 206.66 | 209.54 | 204.34 | 206.43 | +1.825% | 7,527,270 | +27.801% |
| 2026-06-26 | 195.48 | 203.48 | 195.29 | 202.73 | +4.819% | 9,172,075 | +30.134% |
| 2026-06-25 | 193.00 | 199.30 | 191.80 | 193.41 | -1.608% | 6,962,337 | +36.405% |
| 2026-06-24 | 195.88 | 202.41 | 195.10 | 196.57 | -0.436% | 6,947,368 | +34.212% |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | +1.298% | 6,910,453 | +33.627% |
| 2026-06-22 | 193.39 | 199.25 | 191.20 | 194.90 | -0.133% | 8,282,580 | +35.362% |
| 2026-06-18 | 193.60 | 196.78 | 190.12 | 195.16 | -0.571% | 15,852,478 | +35.181% |
| 2026-06-17 | 204.02 | 206.50 | 195.02 | 196.28 | -5.325% | 10,731,470 | +34.410% |
| 2026-06-16 | 205.38 | 210.80 | 203.84 | 207.32 | +0.465% | 7,214,558 | +27.253% |
| 2026-06-15 | 206.88 | 211.99 | 205.72 | 206.36 | +1.147% | 9,676,899 | +27.845% |
| 2026-06-12 | 202.40 | 205.65 | 196.90 | 204.02 | -6.755% | 25,063,669 | +29.311% |
| 2026-06-11 | 229.92 | 232.50 | 218.09 | 218.80 | -6.247% | 17,786,876 | +20.576% |
| 2026-06-10 | 233.01 | 238.51 | 231.74 | 233.38 | -1.892% | 5,176,917 | +13.043% |
| 2026-06-09 | 242.97 | 245.25 | 233.33 | 237.88 | -2.902% | 6,747,404 | +10.905% |
| 2026-06-08 | 249.06 | 250.74 | 244.25 | 244.99 | -2.565% | 4,728,032 | +7.686% |
| 2026-06-05 | 259.28 | 262.53 | 249.05 | 251.44 | -2.701% | 4,909,175 | +4.924% |
| 2026-06-04 | 263.02 | 265.94 | 258.33 | 258.42 | +0.851% | 5,161,944 | +2.090% |
| 2026-06-03 | 259.39 | 260.00 | 252.34 | 256.24 | -2.240% | 4,871,308 | +2.958% |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | -4.350% | 6,037,860 | +0.652% |
| 2026-06-01 | 270.00 | 275.44 | 262.30 | 274.03 | +5.717% | 8,535,315 | -3.726% |
| 2026-05-29 | 245.23 | 260.63 | 244.66 | 259.21 | +7.360% | 10,808,921 | +1.778% |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | +1.343% | 3,396,009 | +9.269% |
| 2026-05-27 | 237.76 | 244.24 | 237.28 | 238.24 | -0.936% | 3,408,824 | +10.737% |
| 2026-05-26 | 242.57 | 243.57 | 238.57 | 240.49 | -1.745% | 3,217,537 | +9.701% |
| 2026-05-22 | 245.89 | 249.77 | 242.71 | 244.76 | +0.270% | 3,783,401 | +7.787% |
| 2026-05-21 | 246.45 | 247.95 | 242.11 | 244.10 | -3.659% | 4,127,370 | +8.079% |
| 2026-05-20 | 250.28 | 253.69 | 246.21 | 253.37 | -0.635% | 4,789,627 | +4.124% |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | -0.254% | 5,854,321 | +3.463% |
| 2026-05-18 | 247.31 | 256.19 | 245.24 | 255.64 | +3.247% | 5,591,753 | +3.200% |
| 2026-05-15 | 241.76 | 248.57 | 240.26 | 247.60 | +4.468% | 6,421,209 | +6.551% |
| 2026-05-14 | 236.24 | 238.24 | 231.74 | 237.01 | +0.398% | 4,991,668 | +11.312% |
| 2026-05-13 | 238.54 | 239.08 | 232.84 | 236.07 | -1.976% | 3,870,192 | +11.755% |
| 2026-05-12 | 247.00 | 247.58 | 240.40 | 240.83 | -2.161% | 3,234,047 | +9.546% |
| 2026-05-11 | 250.53 | 255.41 | 244.69 | 246.15 | -2.723% | 3,225,788 | +7.179% |
| 2026-05-08 | 252.90 | 253.37 | 246.10 | 253.04 | -1.353% | 3,667,468 | +4.260% |
| 2026-05-07 | 254.77 | 259.44 | 252.88 | 256.51 | +2.534% | 4,479,879 | +2.850% |
| 2026-05-06 | 252.02 | 254.40 | 248.28 | 250.17 | -2.132% | 4,452,126 | +5.456% |
| 2026-05-05 | 254.00 | 256.62 | 248.49 | 255.62 | +0.654% | 3,952,462 | +3.208% |
| 2026-05-04 | 249.99 | 255.88 | 247.34 | 253.96 | +1.296% | 5,536,824 | +3.883% |
| 2026-05-01 | 252.00 | 253.56 | 244.10 | 250.71 | +1.873% | 5,068,507 | +5.229% |
| 2026-04-30 | 240.10 | 246.68 | 236.28 | 246.10 | +1.039% | 5,129,097 | +7.200% |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | +0.152% | 2,639,966 | +8.314% |
| 2026-04-28 | 242.13 | 245.26 | 241.16 | 243.20 | +1.626% | 4,641,624 | +8.479% |
| 2026-04-27 | 240.77 | 245.88 | 239.11 | 239.31 | -2.498% | 5,057,817 | +10.242% |
| 2026-04-24 | 239.77 | 245.66 | 238.42 | 245.44 | +2.703% | 6,492,611 | +7.489% |
| 2026-04-23 | 244.88 | 246.54 | 233.51 | 238.98 | -6.627% | 9,616,953 | +10.394% |
| 2026-04-22 | 254.80 | 258.75 | 251.90 | 255.94 | +3.544% | 7,111,008 | +3.079% |
| 2026-04-21 | 247.00 | 254.75 | 245.10 | 247.18 | -0.583% | 5,778,432 | +6.732% |
| 2026-04-20 | 249.49 | 251.63 | 245.34 | 248.63 | +1.710% | 5,249,386 | +6.109% |
| 2026-04-17 | 254.08 | 254.08 | 243.50 | 244.45 | -1.493% | 6,194,233 | +7.924% |
| 2026-04-16 | 253.05 | 254.51 | 245.78 | 248.16 | +1.429% | 5,229,487 | +6.313% |
| 2026-04-15 | 241.17 | 245.93 | 239.20 | 244.66 | +3.793% | 4,749,594 | +7.831% |
| 2026-04-14 | 241.99 | 244.01 | 233.00 | 235.72 | -1.828% | 6,307,478 | +11.921% |
| 2026-04-13 | 227.14 | 240.19 | 226.50 | 240.11 | +6.550% | 6,115,631 | +9.875% |
| 2026-04-10 | 229.90 | 231.04 | 224.13 | 225.35 | -1.996% | 5,881,246 | +17.071% |
| 2026-04-09 | 235.60 | 236.30 | 227.70 | 229.94 | -3.915% | 6,802,183 | +14.734% |
| 2026-04-08 | 244.30 | 247.44 | 237.99 | 239.31 | -0.346% | 4,040,080 | +10.242% |
| 2026-04-07 | 244.17 | 244.77 | 238.72 | 240.14 | -1.725% | 3,331,010 | +9.861% |
| 2026-04-06 | 242.84 | 246.70 | 240.23 | 244.35 | +0.591% | 2,757,703 | +7.966% |
| 2026-04-02 | 242.46 | 245.01 | 237.72 | 242.92 | +0.642% | 3,588,792 | +8.604% |
| 2026-04-01 | 241.96 | 243.48 | 235.00 | 241.37 | -0.703% | 3,746,693 | +9.301% |
| 2026-03-31 | 241.67 | 244.03 | 239.51 | 243.08 | +0.809% | 4,575,911 | +8.532% |
| 2026-03-30 | 236.78 | 243.28 | 236.72 | 241.13 | +2.678% | 4,410,159 | +9.410% |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | -2.507% | 4,429,434 | +12.340% |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | +1.530% | 4,715,278 | +9.523% |
| 2026-03-25 | 241.20 | 243.58 | 233.79 | 237.25 | -0.678% | 5,441,649 | +11.199% |
| 2026-03-24 | 245.91 | 246.20 | 237.38 | 238.87 | -3.541% | 6,268,314 | +10.445% |
| 2026-03-23 | 248.94 | 251.02 | 246.22 | 247.64 | -0.206% | 4,080,460 | +6.534% |
| 2026-03-20 | 242.80 | 249.09 | 241.00 | 248.15 | +0.878% | 10,467,135 | +6.315% |
| 2026-03-19 | 246.96 | 250.40 | 244.27 | 245.99 | -0.004% | 4,459,828 | +7.248% |
| 2026-03-18 | 252.46 | 254.49 | 245.18 | 246.00 | -3.226% | 7,305,642 | +7.244% |
| 2026-03-17 | 252.99 | 258.91 | 252.14 | 254.20 | +0.929% | 6,456,018 | +3.784% |
| 2026-03-16 | 248.25 | 256.37 | 244.55 | 251.86 | +1.019% | 11,679,172 | +4.749% |
| 2026-03-13 | 249.00 | 256.70 | 247.16 | 249.32 | -7.584% | 17,406,383 | +5.816% |
| 2026-03-12 | 273.35 | 276.28 | 269.20 | 269.78 | -1.434% | 10,894,990 | -2.209% |
| 2026-03-11 | 277.93 | 280.38 | 269.25 | 273.70 | -0.518% | 4,862,413 | -3.612% |
| 2026-03-10 | 281.82 | 282.39 | 268.37 | 275.13 | -2.588% | 4,591,634 | -4.111% |
| 2026-03-09 | 281.32 | 285.20 | 277.90 | 282.44 | -0.416% | 4,728,359 | -6.593% |
| 2026-03-06 | 280.28 | 283.85 | 276.05 | 283.62 | +0.667% | 4,802,279 | -6.981% |
| 2026-03-05 | 275.40 | 285.36 | 275.40 | 281.74 | +3.156% | 5,822,261 | -6.360% |
| 2026-03-04 | 271.51 | 276.67 | 270.34 | 273.12 | +0.786% | 4,329,154 | -3.405% |
| 2026-03-03 | 260.05 | 272.82 | 260.05 | 270.99 | +3.875% | 6,206,583 | -2.646% |
| 2026-03-02 | 257.60 | 264.22 | 257.06 | 260.88 | -0.583% | 3,485,922 | +1.127% |
| 2026-02-27 | 254.02 | 262.75 | 253.06 | 262.41 | +1.301% | 5,085,702 | +0.537% |
| 2026-02-26 | 261.59 | 263.67 | 256.60 | 259.04 | +0.477% | 6,216,082 | +1.845% |
| 2026-02-25 | 253.33 | 257.99 | 250.70 | 257.81 | +1.035% | 5,108,373 | +2.331% |
| 2026-02-24 | 245.57 | 258.25 | 244.28 | 255.17 | +3.442% | 5,528,560 | +3.390% |
| 2026-02-23 | 254.14 | 254.50 | 244.80 | 246.68 | -4.613% | 7,602,286 | +6.948% |
| 2026-02-20 | 255.00 | 262.08 | 254.36 | 258.61 | -0.231% | 6,590,752 | +2.015% |
| 2026-02-19 | 263.38 | 265.55 | 257.41 | 259.21 | -1.505% | 3,616,325 | +1.778% |
| 2026-02-18 | 260.45 | 263.50 | 257.14 | 263.17 | +1.044% | 5,032,948 | +0.247% |
| 2026-02-17 | 265.24 | 269.13 | 255.84 | 260.45 | -1.333% | 5,207,948 | +1.294% |
| 2026-02-13 | 262.17 | 265.29 | 257.50 | 263.97 | +0.560% | 6,589,499 | -0.057% |
| 2026-02-12 | 258.36 | 262.67 | 251.10 | 262.50 | +2.077% | 8,666,140 | +0.503% |
| 2026-02-11 | 263.07 | 264.20 | 255.71 | 257.16 | -2.837% | 8,758,768 | +2.590% |
| 2026-02-10 | 266.69 | 270.79 | 263.98 | 264.67 | -0.836% | 5,718,331 | -0.321% |
| 2026-02-09 | 267.05 | 269.20 | 262.95 | 266.90 | -0.551% | 6,576,020 | -1.154% |
| 2026-02-06 | 271.68 | 275.00 | 265.31 | 268.38 | -0.375% | 5,448,349 | -1.699% |
| 2026-02-05 | 277.49 | 281.95 | 268.43 | 269.39 | -3.690% | 6,293,217 | -2.068% |
| 2026-02-04 | 267.23 | 282.90 | 264.04 | 279.71 | +2.861% | 8,553,848 | -5.681% |
| 2026-02-03 | 282.74 | 284.34 | 271.02 | 271.93 | -7.311% | 8,320,519 | -2.982% |
| 2026-02-02 | 297.01 | 299.38 | 290.93 | 293.38 | +0.044% | 4,356,561 | -10.076% |
| 2026-01-30 | 291.60 | 295.34 | 290.51 | 293.25 | +0.549% | 5,713,012 | -10.036% |
| 2026-01-29 | 291.68 | 293.63 | 284.60 | 291.65 | -2.647% | 7,410,622 | -9.542% |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | +0.726% | 3,942,798 | -11.937% |
| 2026-01-27 | 303.81 | 304.21 | 292.93 | 297.42 | -2.396% | 4,166,166 | -11.297% |
| 2026-01-26 | 301.40 | 306.30 | 301.40 | 304.72 | +1.212% | 4,115,227 | -13.422% |
| 2026-01-23 | 301.46 | 303.84 | 299.20 | 301.07 | +0.447% | 4,368,683 | -12.373% |
| 2026-01-22 | 296.00 | 301.82 | 295.20 | 299.73 | +1.869% | 4,974,304 | -11.981% |
| 2026-01-21 | 290.76 | 294.51 | 288.33 | 294.23 | +1.329% | 5,642,058 | -10.335% |
| 2026-01-20 | 294.32 | 295.00 | 288.33 | 290.37 | -1.942% | 6,961,834 | -9.144% |
| 2026-01-16 | 304.56 | 304.88 | 295.42 | 296.12 | -2.621% | 8,530,336 | -10.908% |
| 2026-01-15 | 304.97 | 305.82 | 301.40 | 304.09 | -0.115% | 4,773,723 | -13.243% |
| 2026-01-14 | 308.57 | 309.73 | 302.47 | 304.44 | -1.771% | 5,712,441 | -13.343% |
| 2026-01-13 | 322.49 | 323.00 | 307.91 | 309.93 | -5.408% | 7,211,406 | -14.878% |
| 2026-01-12 | 327.77 | 330.67 | 323.50 | 327.65 | -1.887% | 3,541,393 | -19.481% |
| 2026-01-09 | 335.88 | 335.88 | 328.00 | 333.95 | -1.501% | 3,222,272 | -21.000% |
| 2026-01-08 | 337.38 | 343.95 | 334.68 | 339.04 | +0.278% | 3,107,662 | -22.186% |
| 2026-01-07 | 336.24 | 342.78 | 334.62 | 338.10 | +0.628% | 3,182,995 | -21.970% |
| 2026-01-06 | 330.00 | 336.40 | 329.50 | 335.99 | +1.336% | 3,187,434 | -21.480% |
| 2026-01-05 | 330.11 | 334.47 | 327.44 | 331.56 | -0.522% | 5,012,065 | -20.431% |
| 2026-01-02 | 350.68 | 351.12 | 331.64 | 333.30 | -4.769% | 5,643,166 | -20.846% |
| 2025-12-31 | 351.01 | 352.88 | 349.69 | 349.99 | -0.715% | 2,116,121 | -24.621% |
| 2025-12-30 | 352.03 | 355.27 | 350.01 | 352.51 | -0.184% | 2,252,685 | -25.160% |
| 2025-12-29 | 353.37 | 356.68 | 351.16 | 353.16 | -0.181% | 2,793,994 | -25.297% |
| 2025-12-26 | 352.50 | 356.23 | 352.28 | 353.80 | +0.232% | 1,455,644 | -25.432% |
| 2025-12-24 | 352.21 | 354.75 | 351.11 | 352.98 | +0.159% | 1,166,487 | -25.259% |
| 2025-12-23 | 357.47 | 359.67 | 350.58 | 352.42 | -1.429% | 3,052,537 | -25.140% |
| 2025-12-22 | 355.59 | 359.57 | 354.70 | 357.53 | +0.469% | 2,960,799 | -26.210% |
| 2025-12-19 | 355.52 | 357.55 | 351.59 | 355.86 | +0.014% | 8,706,340 | -25.864% |
| 2025-12-18 | 355.87 | 358.34 | 351.36 | 355.81 | +0.324% | 3,352,747 | -25.854% |
| 2025-12-17 | 347.89 | 357.80 | 347.80 | 354.66 | +1.946% | 4,371,491 | -25.613% |
| 2025-12-16 | 350.00 | 355.86 | 345.43 | 347.89 | -0.928% | 4,118,161 | -24.166% |
| 2025-12-15 | 352.60 | 355.00 | 343.88 | 351.15 | -1.481% | 5,480,102 | -24.870% |
| 2025-12-12 | 351.54 | 362.71 | 349.09 | 356.43 | +1.712% | 5,483,921 | -25.983% |
| 2025-12-11 | 341.64 | 357.00 | 333.79 | 350.43 | +2.127% | 10,158,661 | -24.715% |
| 2025-12-10 | 342.13 | 347.92 | 340.56 | 343.13 | -0.346% | 6,789,824 | -23.114% |
| 2025-12-09 | 341.40 | 347.77 | 338.48 | 344.32 | +1.533% | 4,267,653 | -23.379% |
| 2025-12-08 | 347.44 | 348.48 | 338.06 | 339.12 | -2.062% | 4,293,603 | -22.205% |
| 2025-12-05 | 330.60 | 348.59 | 329.71 | 346.26 | +5.333% | 7,650,368 | -23.809% |
| 2025-12-04 | 328.57 | 330.89 | 324.12 | 328.73 | +0.597% | 3,592,313 | -19.746% |
| 2025-12-03 | 321.98 | 326.99 | 320.63 | 326.78 | +1.230% | 3,082,184 | -19.267% |
| 2025-12-02 | 321.62 | 325.96 | 318.08 | 322.81 | -0.012% | 3,959,502 | -18.274% |
| 2025-12-01 | 316.39 | 326.14 | 316.11 | 322.85 | +0.850% | 3,651,321 | -18.284% |
| 2025-11-28 | 317.80 | 322.31 | 317.52 | 320.13 | +0.822% | 1,802,225 | -17.590% |
| 2025-11-26 | 319.20 | 321.67 | 316.10 | 317.52 | -0.635% | 3,024,994 | -16.912% |
| 2025-11-25 | 317.77 | 321.52 | 315.57 | 319.55 | +0.257% | 3,765,001 | -17.440% |
| 2025-11-24 | 325.00 | 325.77 | 318.34 | 318.73 | -1.684% | 5,414,378 | -17.228% |
| 2025-11-21 | 313.56 | 327.75 | 311.58 | 324.19 | +3.774% | 4,825,412 | -18.622% |
| 2025-11-20 | 318.87 | 323.18 | 312.09 | 312.40 | -1.795% | 3,884,778 | -15.551% |
| 2025-11-19 | 323.18 | 323.36 | 315.18 | 318.11 | -1.960% | 3,738,396 | -17.066% |
| 2025-11-18 | 323.78 | 326.64 | 320.80 | 324.47 | -0.185% | 3,286,395 | -18.692% |
| 2025-11-17 | 331.11 | 332.38 | 324.43 | 325.07 | -1.824% | 3,299,999 | -18.842% |
| 2025-11-14 | 332.91 | 333.75 | 328.59 | 331.11 | -0.746% | 2,761,396 | -20.323% |
| 2025-11-13 | 335.01 | 340.00 | 332.80 | 333.60 | -1.024% | 3,084,558 | -20.917% |
| 2025-11-12 | 333.61 | 338.40 | 333.18 | 337.05 | +1.149% | 2,990,154 | -21.727% |
| 2025-11-11 | 329.50 | 334.00 | 329.13 | 333.22 | +1.329% | 2,827,150 | -20.827% |
| 2025-11-10 | 328.00 | 329.96 | 325.00 | 328.85 | +0.581% | 3,086,999 | -19.775% |
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | -0.122% | 4,112,534 | -19.309% |
| 2025-11-06 | 333.00 | 333.20 | 324.55 | 327.35 | -2.438% | 3,888,696 | -19.407% |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | +0.054% | 2,646,694 | -21.372% |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | -0.628% | 3,694,266 | -21.330% |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | -0.835% | 3,916,593 | -21.824% |
| 2025-10-31 | 338.70 | 341.26 | 336.80 | 340.31 | +0.315% | 3,763,381 | -22.477% |
| 2025-10-30 | 338.20 | 344.70 | 333.10 | 339.24 | +0.408% | 4,373,224 | -22.232% |
| 2025-10-29 | 355.51 | 355.51 | 337.05 | 337.86 | -6.127% | 6,746,464 | -21.914% |
| 2025-10-28 | 360.00 | 363.70 | 357.80 | 359.91 | +0.590% | 3,005,594 | -26.698% |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.80 | +1.211% | 2,828,152 | -26.266% |
| 2025-10-24 | 357.21 | 358.10 | 353.29 | 353.52 | -0.169% | 2,016,850 | -25.373% |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | +0.008% | 2,408,077 | -25.500% |
| 2025-10-22 | 355.48 | 360.19 | 352.87 | 354.09 | -0.968% | 3,436,003 | -25.494% |
| 2025-10-21 | 343.59 | 358.37 | 343.32 | 357.55 | +4.121% | 4,389,672 | -26.215% |
| 2025-10-20 | 334.64 | 344.20 | 334.25 | 343.40 | +3.043% | 3,903,166 | -23.174% |
| 2025-10-17 | 327.75 | 335.10 | 327.70 | 333.26 | +1.224% | 4,035,035 | -20.837% |
| 2025-10-16 | 333.86 | 336.65 | 327.50 | 329.23 | -0.423% | 4,570,870 | -19.868% |
| 2025-10-15 | 335.42 | 335.60 | 329.20 | 330.63 | -1.581% | 3,929,948 | -20.207% |
| 2025-10-14 | 335.22 | 338.82 | 332.72 | 335.94 | -0.996% | 3,036,889 | -21.468% |
| 2025-10-13 | 339.25 | 340.28 | 335.61 | 339.32 | +0.536% | 3,020,060 | -22.250% |
| 2025-10-10 | 347.91 | 348.72 | 336.94 | 337.51 | -2.866% | 4,282,397 | -21.833% |
| 2025-10-09 | 349.77 | 350.60 | 344.30 | 347.47 | -0.373% | 2,895,504 | -24.074% |
| 2025-10-08 | 350.00 | 354.05 | 347.52 | 348.77 | +0.132% | 3,285,027 | -24.357% |
| 2025-10-07 | 352.59 | 353.33 | 344.24 | 348.31 | -0.523% | 3,275,506 | -24.257% |
| 2025-10-06 | 346.93 | 357.34 | 342.04 | 350.14 | +0.981% | 5,340,202 | -24.653% |
| 2025-10-03 | 352.00 | 352.59 | 346.31 | 346.74 | -1.349% | 3,122,111 | -23.914% |
| 2025-10-02 | 343.76 | 351.73 | 342.42 | 351.48 | +2.258% | 3,955,434 | -24.940% |
| 2025-10-01 | 347.16 | 349.83 | 340.05 | 343.72 | -2.560% | 6,505,709 | -23.246% |
| 2025-09-30 | 360.54 | 362.00 | 349.90 | 352.75 | -1.856% | 5,360,695 | -25.210% |
| 2025-09-29 | 362.04 | 363.17 | 358.80 | 359.42 | -0.264% | 4,075,860 | -26.598% |
| 2025-09-26 | 353.71 | 360.71 | 352.77 | 360.37 | +1.753% | 3,072,990 | -26.792% |
| 2025-09-25 | 351.91 | 357.00 | 351.50 | 354.16 | +0.252% | 3,336,731 | -25.508% |
| 2025-09-24 | 355.60 | 355.60 | 347.80 | 353.27 | -2.352% | 6,140,007 | -25.321% |
| 2025-09-23 | 364.18 | 368.73 | 361.30 | 361.78 | -0.632% | 3,831,134 | -27.077% |
| 2025-09-22 | 364.16 | 365.38 | 359.36 | 364.08 | -0.497% | 4,709,584 | -27.538% |
| 2025-09-19 | 368.94 | 370.31 | 362.54 | 365.90 | -0.425% | 7,693,030 | -27.898% |
| 2025-09-18 | 366.86 | 370.86 | 365.85 | 367.46 | +1.489% | 4,752,377 | -28.204% |
| 2025-09-17 | 353.18 | 365.00 | 353.18 | 362.07 | +2.648% | 6,449,922 | -27.136% |
| 2025-09-16 | 350.15 | 356.94 | 348.32 | 352.73 | +1.622% | 6,696,990 | -25.206% |
| 2025-09-15 | 350.50 | 358.00 | 345.05 | 347.10 | -0.647% | 6,768,570 | -23.993% |
| 2025-09-12 | 361.10 | 366.50 | 341.61 | 349.36 | -0.339% | 14,146,624 | -24.485% |
| 2025-09-11 | 354.69 | 355.25 | 347.16 | 350.55 | +0.111% | 11,804,184 | -24.741% |
| 2025-09-10 | 356.29 | 359.19 | 348.12 | 350.16 | -1.102% | 4,552,514 | -24.657% |
| 2025-09-09 | 362.75 | 362.75 | 353.03 | 354.06 | -1.283% | 4,324,857 | -25.487% |
| 2025-09-08 | 348.86 | 358.82 | 343.59 | 358.66 | +2.777% | 5,043,305 | -26.443% |
| 2025-09-05 | 345.81 | 354.67 | 345.10 | 348.97 | +1.353% | 4,662,587 | -24.400% |
| 2025-09-04 | 342.24 | 344.40 | 331.50 | 344.31 | -1.202% | 4,918,293 | -23.377% |
| 2025-09-03 | 345.72 | 348.51 | 343.36 | 348.50 | +0.830% | 3,035,328 | -24.298% |
| 2025-09-02 | 350.24 | 352.71 | 341.28 | 345.63 | -3.103% | 4,229,423 | -23.670% |
| 2025-08-29 | 354.00 | 357.25 | 352.45 | 356.70 | +0.774% | 2,639,259 | -26.039% |
| 2025-08-28 | 357.63 | 358.26 | 349.11 | 353.96 | -0.671% | 3,803,095 | -25.466% |
| 2025-08-27 | 355.98 | 360.37 | 355.16 | 356.35 | +0.406% | 2,353,776 | -25.966% |
| 2025-08-26 | 363.03 | 363.23 | 353.69 | 354.91 | -2.285% | 4,067,395 | -25.666% |
| 2025-08-25 | 362.56 | 364.65 | 361.40 | 363.21 | +0.309% | 2,259,516 | -27.364% |
| 2025-08-22 | 355.80 | 362.65 | 354.00 | 362.09 | +2.450% | 3,058,636 | -27.140% |
| 2025-08-21 | 349.91 | 353.82 | 347.00 | 353.43 | 0.000% | 2,363,230 | -25.354% |
| 2025-08-20 | 361.68 | 363.00 | 353.20 | 353.43 | -2.105% | 3,727,897 | -25.354% |
| 2025-08-19 | 359.21 | 364.24 | 358.12 | 361.03 | +1.061% | 2,808,040 | -26.926% |
| 2025-08-18 | 355.68 | 358.39 | 353.00 | 357.24 | +0.674% | 2,922,973 | -26.150% |
| 2025-08-15 | 348.33 | 357.29 | 348.00 | 354.85 | +1.799% | 3,718,652 | -25.653% |
| 2025-08-14 | 349.50 | 351.56 | 346.10 | 348.58 | -0.709% | 3,745,646 | -24.316% |
| 2025-08-13 | 339.54 | 351.76 | 337.55 | 351.07 | +3.735% | 4,375,105 | -24.853% |
| 2025-08-12 | 333.52 | 338.76 | 330.04 | 338.43 | +1.433% | 3,572,414 | -22.046% |
| 2025-08-11 | 334.53 | 343.40 | 332.46 | 333.65 | -2.170% | 4,366,242 | -20.929% |
| 2025-08-08 | 338.68 | 341.57 | 336.37 | 341.05 | +0.822% | 3,507,764 | -22.645% |
| 2025-08-07 | 344.04 | 347.38 | 332.65 | 338.27 | -2.127% | 4,661,824 | -22.009% |
| 2025-08-06 | 341.65 | 345.66 | 339.19 | 345.62 | +2.031% | 3,347,165 | -23.668% |
| 2025-08-05 | 339.31 | 342.74 | 337.35 | 338.74 | -0.032% | 3,908,970 | -22.117% |
| 2025-08-04 | 351.16 | 351.21 | 338.04 | 338.85 | -2.573% | 6,449,344 | -22.143% |
| 2025-08-01 | 355.95 | 356.29 | 347.46 | 347.80 | -2.765% | 4,307,890 | -24.146% |
| 2025-07-31 | 362.26 | 362.50 | 354.27 | 357.69 | -1.734% | 4,513,089 | -26.243% |
| 2025-07-30 | 370.68 | 370.72 | 363.48 | 364.00 | -1.807% | 3,295,204 | -27.522% |
| 2025-07-29 | 370.45 | 376.16 | 369.71 | 370.70 | +0.333% | 4,234,200 | -28.832% |
| 2025-07-28 | 371.03 | 372.59 | 368.72 | 369.47 | -0.343% | 2,984,225 | -28.595% |
| 2025-07-25 | 372.31 | 372.40 | 369.51 | 370.74 | -0.256% | 2,053,161 | -28.840% |
| 2025-07-24 | 371.90 | 376.00 | 370.61 | 371.69 | -0.207% | 2,692,132 | -29.021% |
| 2025-07-23 | 373.49 | 373.99 | 369.26 | 372.46 | -0.110% | 1,994,599 | -29.168% |
| 2025-07-22 | 368.00 | 374.50 | 368.00 | 372.87 | +1.412% | 2,448,998 | -29.246% |
| 2025-07-21 | 366.49 | 368.28 | 363.13 | 367.68 | +0.517% | 2,770,433 | -28.247% |
| 2025-07-18 | 367.06 | 367.79 | 364.00 | 365.79 | -0.180% | 2,459,234 | -27.877% |
| 2025-07-17 | 360.60 | 366.96 | 359.28 | 366.45 | +1.294% | 3,340,455 | -28.007% |
| 2025-07-16 | 364.58 | 365.55 | 358.71 | 361.77 | -0.662% | 3,592,883 | -27.075% |
| 2025-07-15 | 367.00 | 368.32 | 363.88 | 364.18 | -0.766% | 2,550,992 | -27.558% |
| 2025-07-14 | 363.19 | 367.68 | 360.18 | 366.99 | +1.002% | 2,898,705 | -28.112% |
| 2025-07-11 | 368.00 | 371.15 | 362.70 | 363.35 | -2.175% | 3,548,721 | -27.392% |
| 2025-07-10 | 371.99 | 373.50 | 365.51 | 371.43 | -0.522% | 4,023,925 | -28.972% |
| 2025-07-09 | 383.50 | 384.75 | 370.91 | 373.38 | -2.318% | 4,726,562 | -29.343% |
| 2025-07-08 | 378.50 | 386.60 | 377.18 | 382.24 | +1.409% | 3,708,199 | -30.981% |
| 2025-07-07 | 378.90 | 382.22 | 375.52 | 376.93 | -0.627% | 3,545,108 | -30.008% |
| 2025-07-03 | 378.00 | 383.20 | 377.80 | 379.31 | +0.222% | 2,863,557 | -30.447% |
| 2025-07-02 | 384.64 | 386.88 | 372.73 | 378.47 | -3.476% | 6,912,202 | -30.293% |
| 2025-07-01 | 385.10 | 392.58 | 381.52 | 392.10 | +1.349% | 4,516,381 | -32.716% |
| 2025-06-30 | 387.30 | 390.98 | 384.63 | 386.88 | +0.272% | 4,645,498 | -31.808% |
| 2025-06-27 | 385.44 | 390.31 | 384.40 | 385.83 | +0.229% | 5,083,803 | -31.623% |
| 2025-06-26 | 387.20 | 389.99 | 382.87 | 384.95 | -0.671% | 3,139,666 | -31.466% |
| 2025-06-25 | 383.60 | 388.05 | 382.00 | 387.55 | +1.363% | 3,718,763 | -31.926% |
| 2025-06-24 | 384.96 | 385.00 | 378.51 | 382.34 | +0.584% | 4,797,074 | -30.999% |
| 2025-06-23 | 377.59 | 380.21 | 374.24 | 380.12 | +0.849% | 3,841,754 | -30.596% |
| 2025-06-20 | 380.48 | 382.29 | 373.76 | 376.92 | -0.296% | 8,126,939 | -30.006% |
| 2025-06-18 | 383.99 | 385.27 | 377.54 | 378.04 | -1.213% | 4,808,869 | -30.214% |
| 2025-06-17 | 397.27 | 399.67 | 381.80 | 382.68 | -4.742% | 6,866,253 | -31.060% |
| 2025-06-16 | 392.99 | 405.00 | 391.11 | 401.73 | +2.566% | 6,798,251 | -34.329% |
| 2025-06-13 | 392.50 | 399.85 | 383.75 | 391.68 | -5.318% | 10,629,682 | -32.644% |
| 2025-06-12 | 411.43 | 416.39 | 410.77 | 413.68 | +0.203% | 6,313,316 | -36.226% |
| 2025-06-11 | 415.20 | 416.04 | 410.42 | 412.84 | -0.774% | 3,385,416 | -36.096% |
| 2025-06-10 | 416.61 | 419.82 | 414.42 | 416.06 | -0.048% | 2,627,431 | -36.591% |
| 2025-06-09 | 417.30 | 419.00 | 415.15 | 416.26 | -0.158% | 3,034,210 | -36.621% |
| 2025-06-06 | 417.54 | 419.64 | 415.28 | 416.92 | +0.414% | 2,146,908 | -36.722% |
| 2025-06-05 | 415.00 | 421.48 | 413.98 | 415.20 | +0.312% | 2,276,924 | -36.460% |
| 2025-06-04 | 411.54 | 415.94 | 410.08 | 413.91 | +0.344% | 1,843,425 | -36.262% |
| 2025-06-03 | 403.45 | 412.64 | 402.48 | 412.49 | +2.253% | 2,737,513 | -36.042% |
| 2025-06-02 | 408.88 | 410.00 | 396.73 | 403.40 | -2.816% | 4,153,688 | -34.601% |
| 2025-05-30 | 414.14 | 417.86 | 411.53 | 415.09 | +0.419% | 4,231,334 | -36.443% |
| 2025-05-29 | 414.00 | 415.42 | 410.47 | 413.36 | +0.274% | 1,781,393 | -36.177% |
| 2025-05-28 | 413.81 | 416.37 | 411.42 | 412.23 | -0.211% | 2,246,508 | -36.002% |
| 2025-05-27 | 412.76 | 414.95 | 411.60 | 413.10 | +1.327% | 2,680,356 | -36.137% |
| 2025-05-23 | 409.11 | 411.45 | 407.15 | 407.69 | -1.603% | 2,087,674 | -35.289% |
| 2025-05-22 | 412.51 | 417.90 | 412.51 | 414.33 | +0.072% | 1,889,487 | -36.326% |
| 2025-05-21 | 414.86 | 422.95 | 412.59 | 414.03 | -0.857% | 2,495,783 | -36.280% |
| 2025-05-20 | 417.87 | 419.13 | 414.29 | 417.61 | -0.730% | 2,453,377 | -36.826% |
| 2025-05-19 | 413.53 | 421.27 | 413.20 | 420.68 | +0.852% | 3,007,984 | -37.287% |
| 2025-05-16 | 414.62 | 421.76 | 412.06 | 417.13 | +3.073% | 5,391,532 | -36.753% |
| 2025-05-15 | 399.35 | 404.85 | 399.35 | 404.69 | +1.307% | 2,763,813 | -34.809% |
| 2025-05-14 | 396.85 | 400.12 | 396.42 | 399.47 | +0.521% | 2,409,217 | -33.957% |
| 2025-05-13 | 395.90 | 399.67 | 394.71 | 397.40 | +0.369% | 2,664,142 | -33.613% |
| 2025-05-12 | 394.33 | 397.82 | 392.75 | 395.94 | +3.303% | 3,157,670 | -33.369% |
| 2025-05-09 | 386.18 | 388.77 | 382.33 | 383.28 | -0.185% | 2,031,324 | -31.168% |
| 2025-05-08 | 388.30 | 388.73 | 383.40 | 383.99 | -0.255% | 3,383,867 | -31.295% |
| 2025-05-07 | 384.70 | 387.83 | 380.94 | 384.97 | +0.520% | 2,153,771 | -31.470% |
| 2025-05-06 | 376.56 | 386.52 | 375.05 | 382.98 | 0.000% | 2,970,086 | -31.114% |