ADI
Analog Devices, Inc.
stockNASDAQ
At CloseNov 5, 2026 4:00:06 PM EST
363.85USD-10.435%(-42.39)13,081,877
Pre-marketNov 5, 2026 9:28:30 AM EST
388.00USD-4.490%(-18.24)
After-hoursNov 5, 2026 4:59:30 PM EST
359.93USD-1.077%(-3.92)
ADI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 389.05 | 400.29 | 360.21 | 363.85 | -10.435% | 13,081,877 | 0.000% | |
| 2026-11-04 | 424.11 | 424.99 | 396.75 | 406.24 | -3.228% | 5,503,368 | -10.435% | |
| 2026-11-03 | 424.48 | 433.10 | 417.56 | 419.79 | +1.681% | 4,487,020 | -13.326% | |
| 2026-11-02 | 425.46 | 433.72 | 411.94 | 412.85 | -1.021% | 5,697,299 | -11.869% | |
| 2026-10-30 | 425.49 | 428.72 | 406.03 | 417.11 | -3.732% | 7,877,420 | -12.769% | |
| 2026-10-29 | 428.76 | 433.39 | 423.44 | 433.28 | +1.170% | 3,155,854 | -16.024% | |
| 2026-10-28 | 423.77 | 429.64 | 420.17 | 428.27 | +0.686% | 3,889,160 | -15.042% | |
| 2026-10-27 | 412.31 | 427.27 | 411.12 | 425.35 | +4.270% | 4,085,720 | -14.459% | |
| 2026-10-26 | 393.07 | 410.34 | 393.07 | 407.93 | +4.311% | 3,810,994 | -10.806% | |
| 2026-10-23 | 382.87 | 393.00 | 382.00 | 391.07 | +1.377% | 2,485,632 | -6.960% | |
| 2026-10-22 | 398.02 | 399.99 | 385.31 | 385.76 | -4.976% | 6,585,673 | -5.680% | |
| 2026-10-21 | 397.05 | 408.40 | 395.06 | 405.96 | +2.244% | 3,025,391 | -10.373% | |
| 2026-10-20 | 390.98 | 402.96 | 387.80 | 397.05 | +0.685% | 2,524,895 | -8.362% | |
| 2026-10-19 | 404.87 | 406.83 | 390.78 | 394.35 | -0.276% | 3,529,906 | -7.734% | |
| 2026-10-16 | 400.17 | 410.41 | 394.79 | 395.44 | -2.107% | 4,769,320 | -7.989% | |
| 2026-10-15 | 395.59 | 410.00 | 394.18 | 403.95 | +0.094% | 4,584,298 | -9.927% | |
| 2026-10-14 | 410.21 | 410.50 | 401.40 | 403.57 | -2.684% | 5,017,431 | -9.842% | |
| 2026-10-13 | 401.97 | 415.18 | 400.51 | 414.70 | +2.081% | 2,700,093 | -12.262% | |
| 2026-10-12 | 403.08 | 408.01 | 398.96 | 406.25 | +0.014% | 2,620,212 | -10.436% | |
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | +0.064% | 2,004,735 | -10.424% | |
| 2026-10-08 | 402.30 | 410.78 | 399.54 | 405.93 | -1.012% | 3,704,625 | -10.366% | |
| 2026-10-07 | 411.50 | 413.59 | 404.60 | 410.08 | -2.490% | 2,389,933 | -11.273% | |
| 2026-10-06 | 421.08 | 422.67 | 417.19 | 420.55 | +0.346% | 2,263,766 | -13.482% | |
| 2026-10-05 | 417.85 | 419.34 | 409.64 | 419.10 | +0.467% | 2,131,320 | -13.183% | |
| 2026-10-02 | 415.61 | 421.70 | 414.00 | 417.15 | +3.102% | 2,629,935 | -12.777% | |
| 2026-10-01 | 396.94 | 406.19 | 393.92 | 404.60 | +1.989% | 3,162,644 | -10.072% | |
| 2026-09-30 | 397.50 | 399.48 | 393.06 | 396.71 | -0.379% | 2,363,558 | -8.283% | |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | +0.706% | 2,476,778 | -8.631% | |
| 2026-09-28 | 395.45 | 396.07 | 388.13 | 395.43 | +0.465% | 3,221,342 | -7.986% | |
| 2026-09-25 | 381.53 | 395.92 | 381.53 | 393.60 | +2.872% | 2,458,175 | -7.558% | |
| 2026-09-24 | 381.21 | 384.34 | 377.40 | 382.61 | -0.680% | 2,372,476 | -4.903% | |
| 2026-09-23 | 388.95 | 390.06 | 379.00 | 385.23 | -1.317% | 3,204,482 | -5.550% | |
| 2026-09-22 | 382.19 | 390.55 | 380.58 | 390.37 | +1.924% | 2,979,537 | -6.794% | |
| 2026-09-21 | 377.05 | 384.12 | 370.97 | 383.00 | +1.938% | 4,050,443 | -5.000% | |
| 2026-09-18 | 363.13 | 376.01 | 363.13 | 375.72 | +3.604% | 7,705,623 | -3.159% | |
| 2026-09-17 | 369.95 | 372.27 | 360.57 | 362.65 | +0.168% | 2,853,159 | +0.331% | |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | +0.191% | 3,063,647 | +0.500% | |
| 2026-09-15 | 362.48 | 366.87 | 359.45 | 361.35 | +0.091% | 2,401,711 | +0.692% | |
| 2026-09-14 | 363.96 | 366.25 | 359.33 | 361.02 | -4.689% | 4,731,569 | +0.784% | |
| 2026-09-11 | 365.33 | 380.36 | 365.33 | 378.78 | +4.853% | 2,886,520 | -3.942% | |
| 2026-09-10 | 356.95 | 363.36 | 356.12 | 361.25 | -1.046% | 2,972,342 | +0.720% | |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | +0.515% | 2,359,284 | -0.334% | |
| 2026-09-08 | 364.89 | 366.36 | 360.39 | 363.20 | +0.262% | 3,139,622 | +0.179% | |
| 2026-09-04 | 359.83 | 364.99 | 358.99 | 362.25 | +1.613% | 3,560,584 | +0.442% | |
| 2026-09-03 | 350.42 | 357.27 | 348.00 | 356.50 | +0.222% | 3,779,304 | +2.062% | |
| 2026-09-02 | 355.63 | 360.77 | 352.03 | 355.71 | +0.336% | 3,338,914 | +2.288% | |
| 2026-09-01 | 356.33 | 356.44 | 348.66 | 354.52 | -2.104% | 3,571,975 | +2.632% | Div $1.100 |
| 2026-08-31 | 364.88 | 366.72 | 361.93 | 362.14 | +0.100% | 2,754,856 | +0.472% | |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | -3.402% | 3,350,465 | +0.572% | |
| 2026-08-27 | 374.50 | 376.88 | 368.03 | 374.52 | +0.732% | 3,895,042 | -2.849% | |
| 2026-08-26 | 374.87 | 377.49 | 370.74 | 371.80 | -0.498% | 2,180,642 | -2.138% | |
| 2026-08-25 | 376.24 | 377.48 | 367.29 | 373.66 | +0.671% | 3,740,236 | -2.625% | |
| 2026-08-24 | 372.72 | 373.00 | 362.35 | 371.17 | -0.515% | 4,755,240 | -1.972% | |
| 2026-08-21 | 374.72 | 378.64 | 371.46 | 373.09 | +0.770% | 5,457,207 | -2.477% | |
| 2026-08-20 | 376.92 | 384.95 | 369.64 | 370.24 | -0.809% | 3,498,558 | -1.726% | |
| 2026-08-19 | 378.55 | 383.40 | 369.73 | 373.26 | -0.895% | 6,308,275 | -2.521% | |
| 2026-08-18 | 381.36 | 385.90 | 370.23 | 376.63 | -3.497% | 5,779,068 | -3.393% | |
| 2026-08-17 | 391.54 | 396.95 | 389.75 | 390.28 | +0.229% | 3,122,796 | -6.772% | |
| 2026-08-14 | 381.98 | 389.45 | 380.12 | 389.39 | +2.157% | 2,115,960 | -6.559% | |
| 2026-08-13 | 387.44 | 389.70 | 380.51 | 381.17 | -0.848% | 2,864,448 | -4.544% | |
| 2026-08-12 | 396.22 | 396.26 | 383.61 | 384.43 | -0.226% | 2,764,383 | -5.353% | |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.30 | +0.358% | 2,360,862 | -5.567% | |
| 2026-08-10 | 392.84 | 394.04 | 383.83 | 383.93 | -1.540% | 2,800,683 | -5.229% | |
| 2026-08-07 | 386.73 | 392.19 | 385.00 | 389.93 | +3.345% | 2,837,771 | -6.688% | |
| 2026-08-06 | 375.25 | 384.40 | 373.00 | 377.31 | -0.101% | 3,581,747 | -3.567% | |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | -0.684% | 2,853,304 | -3.664% | |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | +5.087% | 5,082,701 | -4.323% | |
| 2026-08-03 | 363.00 | 365.73 | 353.11 | 361.88 | -1.505% | 3,958,666 | +0.544% | |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | +0.202% | 3,515,303 | -0.969% | |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | +3.764% | 6,368,044 | -0.769% | |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | -3.406% | 5,475,988 | +2.966% | |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | -1.630% | 5,052,850 | -0.541% | |
| 2026-07-27 | 372.77 | 376.80 | 361.67 | 371.89 | +0.008% | 5,194,025 | -2.162% | |
| 2026-07-24 | 374.63 | 379.58 | 366.84 | 371.86 | -2.194% | 4,080,903 | -2.154% | |
| 2026-07-23 | 376.15 | 382.96 | 373.39 | 380.20 | -1.689% | 3,904,087 | -4.300% | |
| 2026-07-22 | 376.82 | 387.62 | 376.00 | 386.73 | +1.024% | 3,176,120 | -5.916% | |
| 2026-07-21 | 387.91 | 388.00 | 377.69 | 382.81 | +2.779% | 4,224,544 | -4.953% | |
| 2026-07-20 | 382.10 | 382.10 | 372.03 | 372.46 | -0.773% | 2,942,702 | -2.312% | |
| 2026-07-17 | 369.50 | 379.78 | 366.72 | 375.36 | -1.359% | 3,674,825 | -3.066% | |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | -2.668% | 4,096,268 | -4.383% | |
| 2026-07-15 | 397.35 | 400.69 | 383.28 | 390.96 | -0.456% | 3,100,207 | -6.934% | |
| 2026-07-14 | 398.28 | 400.47 | 392.00 | 392.75 | +1.746% | 3,112,033 | -7.358% | |
| 2026-07-13 | 389.83 | 390.59 | 382.94 | 386.01 | -2.436% | 3,483,477 | -5.741% | |
| 2026-07-10 | 387.50 | 398.33 | 385.93 | 395.65 | +0.511% | 2,325,910 | -8.037% | |
| 2026-07-09 | 395.60 | 399.35 | 388.33 | 393.64 | +2.138% | 3,106,237 | -7.568% | |
| 2026-07-08 | 374.25 | 389.78 | 374.25 | 385.40 | +1.681% | 2,609,469 | -5.592% | |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | -2.520% | 4,813,814 | -4.005% | |
| 2026-07-06 | 387.90 | 395.93 | 385.95 | 388.83 | +3.094% | 4,447,330 | -6.424% | |
| 2026-07-02 | 390.81 | 396.00 | 372.64 | 377.16 | -3.039% | 6,144,835 | -3.529% | |
| 2026-07-01 | 390.89 | 397.58 | 387.84 | 388.98 | -2.062% | 5,750,924 | -6.460% | |
| 2026-06-30 | 392.92 | 401.81 | 391.78 | 397.17 | +1.376% | 6,480,673 | -8.389% | |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | +1.259% | 5,169,310 | -7.129% | |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | -7.422% | 12,478,834 | -5.960% | |
| 2026-06-25 | 424.25 | 431.87 | 412.35 | 417.93 | +1.155% | 6,442,351 | -12.940% | |
| 2026-06-24 | 407.22 | 414.46 | 404.00 | 413.16 | +1.449% | 4,648,304 | -11.935% | |
| 2026-06-23 | 426.86 | 426.86 | 403.20 | 407.26 | -8.580% | 7,559,623 | -10.659% | |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | +2.536% | 4,289,133 | -18.324% | |
| 2026-06-18 | 426.23 | 438.56 | 426.23 | 434.46 | +4.828% | 11,868,962 | -16.252% | |
| 2026-06-17 | 421.64 | 428.09 | 414.06 | 414.45 | -0.373% | 3,603,491 | -12.209% | |
| 2026-06-16 | 426.59 | 438.65 | 415.70 | 416.00 | -2.708% | 4,350,857 | -12.536% | |
| 2026-06-15 | 429.17 | 433.00 | 424.90 | 427.58 | +2.343% | 4,530,788 | -14.905% | |
| 2026-06-12 | 411.95 | 422.23 | 406.40 | 417.79 | +1.373% | 2,997,603 | -12.911% | |
| 2026-06-11 | 401.94 | 413.05 | 397.01 | 412.13 | +4.956% | 4,846,699 | -11.715% | |
| 2026-06-10 | 399.56 | 411.00 | 392.41 | 392.67 | -2.953% | 3,868,601 | -7.339% | |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | +0.181% | 5,415,555 | -10.076% | |
| 2026-06-08 | 414.95 | 415.00 | 401.59 | 403.89 | +0.623% | 5,140,171 | -9.914% | |
| 2026-06-05 | 419.49 | 419.64 | 401.26 | 401.39 | -6.384% | 7,242,611 | -9.353% | |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | -2.036% | 3,376,723 | -15.139% | |
| 2026-06-03 | 424.90 | 439.70 | 418.22 | 437.67 | +3.419% | 5,700,707 | -16.867% | |
| 2026-06-02 | 409.50 | 423.97 | 409.00 | 423.20 | +5.093% | 4,954,129 | -14.024% | Div $1.100 |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | -2.697% | 4,335,590 | -9.645% | |
| 2026-05-29 | 423.45 | 423.45 | 408.17 | 413.85 | -1.231% | 5,508,118 | -12.082% | |
| 2026-05-28 | 417.14 | 420.95 | 407.26 | 419.01 | +0.511% | 5,057,952 | -13.164% | |
| 2026-05-27 | 433.50 | 433.50 | 407.78 | 416.88 | -0.729% | 4,095,992 | -12.721% | |
| 2026-05-26 | 406.25 | 422.94 | 406.25 | 419.94 | +5.760% | 6,630,600 | -13.357% | |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | +3.347% | 6,108,493 | -8.366% | |
| 2026-05-21 | 396.64 | 397.00 | 381.22 | 384.21 | -3.477% | 5,300,627 | -5.299% | |
| 2026-05-20 | 390.00 | 406.14 | 383.85 | 398.05 | -3.925% | 10,352,977 | -8.592% | |
| 2026-05-19 | 409.16 | 423.42 | 407.19 | 414.31 | -1.020% | 6,190,318 | -12.179% | |
| 2026-05-18 | 426.90 | 428.68 | 414.07 | 418.58 | +0.261% | 4,228,465 | -13.075% | |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | -2.179% | 3,709,646 | -12.848% | |
| 2026-05-14 | 430.97 | 433.91 | 424.07 | 426.79 | -1.295% | 2,811,408 | -14.747% | |
| 2026-05-13 | 427.84 | 435.72 | 426.00 | 432.39 | +3.036% | 3,486,314 | -15.851% | |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | -0.729% | 4,902,171 | -13.297% | |
| 2026-05-11 | 412.21 | 422.88 | 411.48 | 422.73 | +1.491% | 3,796,845 | -13.929% | |
| 2026-05-08 | 418.00 | 418.75 | 413.52 | 416.52 | +1.958% | 3,754,420 | -12.645% | |
| 2026-05-07 | 413.90 | 413.96 | 405.91 | 408.52 | -1.711% | 3,938,176 | -10.935% | |
| 2026-05-06 | 404.70 | 416.00 | 404.40 | 415.63 | +2.683% | 3,893,562 | -12.458% | |
| 2026-05-05 | 396.75 | 405.66 | 393.19 | 404.77 | +1.952% | 3,343,132 | -10.109% | |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | -0.168% | 1,914,342 | -8.355% | |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | -1.136% | 1,987,195 | -8.509% | |
| 2026-04-30 | 393.39 | 402.67 | 391.18 | 402.26 | +3.326% | 3,746,054 | -9.549% | |
| 2026-04-29 | 392.00 | 394.95 | 386.53 | 389.31 | +1.579% | 3,075,951 | -6.540% | |
| 2026-04-28 | 389.80 | 393.10 | 382.45 | 383.26 | -2.377% | 3,846,301 | -5.064% | |
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | -1.747% | 2,761,035 | -7.321% | |
| 2026-04-24 | 404.07 | 406.30 | 398.25 | 399.57 | -1.067% | 4,512,307 | -8.940% | |
| 2026-04-23 | 397.90 | 408.37 | 395.80 | 403.88 | +5.889% | 4,449,579 | -9.911% | |
| 2026-04-22 | 380.81 | 383.60 | 378.25 | 381.42 | +1.639% | 2,517,691 | -4.606% | |
| 2026-04-21 | 383.00 | 383.60 | 373.34 | 375.27 | -1.517% | 3,295,870 | -3.043% | |
| 2026-04-20 | 373.02 | 385.46 | 369.69 | 381.05 | +2.584% | 4,003,059 | -4.514% | |
| 2026-04-17 | 359.67 | 372.45 | 357.82 | 371.45 | +4.989% | 5,248,167 | -2.046% | |
| 2026-04-16 | 346.97 | 355.85 | 346.44 | 353.80 | +1.684% | 2,198,838 | +2.841% | |
| 2026-04-15 | 347.00 | 349.05 | 341.32 | 347.94 | -0.189% | 2,440,883 | +4.573% | |
| 2026-04-14 | 352.43 | 352.67 | 347.05 | 348.60 | -0.403% | 2,320,411 | +4.375% | |
| 2026-04-13 | 348.69 | 350.08 | 344.00 | 350.01 | -0.037% | 2,482,985 | +3.954% | |
| 2026-04-10 | 353.00 | 354.29 | 349.01 | 350.14 | -0.347% | 2,504,826 | +3.916% | |
| 2026-04-09 | 346.00 | 352.78 | 345.49 | 351.36 | +1.488% | 2,927,526 | +3.555% | |
| 2026-04-08 | 345.81 | 349.00 | 341.98 | 346.21 | +5.742% | 4,522,152 | +5.095% | |
| 2026-04-07 | 323.79 | 327.51 | 321.00 | 327.41 | +0.015% | 2,344,431 | +11.130% | |
| 2026-04-06 | 320.00 | 327.46 | 318.75 | 327.36 | +2.833% | 2,353,664 | +11.147% | |
| 2026-04-02 | 310.27 | 321.70 | 309.79 | 318.34 | -0.699% | 2,386,704 | +14.296% | |
| 2026-04-01 | 318.20 | 325.75 | 317.21 | 320.58 | +0.767% | 3,144,968 | +13.497% | |
| 2026-03-31 | 309.37 | 319.32 | 306.50 | 318.14 | +4.962% | 4,285,898 | +14.368% | |
| 2026-03-30 | 314.03 | 314.03 | 300.56 | 303.10 | -1.412% | 3,914,551 | +20.043% | |
| 2026-03-27 | 310.87 | 313.19 | 306.18 | 307.44 | -1.908% | 3,282,197 | +18.348% | |
| 2026-03-26 | 319.10 | 321.12 | 312.39 | 313.42 | -2.674% | 3,923,797 | +16.090% | |
| 2026-03-25 | 325.00 | 328.18 | 320.62 | 322.03 | +0.062% | 2,461,065 | +12.986% | |
| 2026-03-24 | 311.25 | 324.79 | 311.10 | 321.83 | +3.088% | 3,404,182 | +13.057% | |
| 2026-03-23 | 315.48 | 317.53 | 311.70 | 312.19 | +0.892% | 3,495,639 | +16.548% | |
| 2026-03-20 | 311.15 | 312.25 | 305.95 | 309.43 | -0.325% | 7,028,190 | +17.587% | |
| 2026-03-19 | 303.37 | 313.59 | 300.91 | 310.44 | +0.600% | 3,289,338 | +17.205% | |
| 2026-03-18 | 313.33 | 316.91 | 307.88 | 308.59 | -1.616% | 3,555,212 | +17.907% | |
| 2026-03-17 | 312.20 | 315.29 | 310.72 | 313.66 | +0.881% | 2,701,786 | +16.001% | |
| 2026-03-16 | 311.67 | 313.86 | 309.11 | 310.92 | +1.585% | 3,254,893 | +17.024% | |
| 2026-03-13 | 309.88 | 311.25 | 303.51 | 306.07 | -0.391% | 2,792,738 | +18.878% | |
| 2026-03-12 | 313.90 | 314.37 | 304.26 | 307.27 | -3.743% | 4,827,197 | +18.414% | |
| 2026-03-11 | 319.29 | 321.53 | 316.35 | 319.22 | +0.129% | 2,576,650 | +13.981% | |
| 2026-03-10 | 318.72 | 323.94 | 317.08 | 318.81 | -0.282% | 4,351,463 | +14.128% | |
| 2026-03-09 | 310.24 | 319.90 | 307.22 | 319.71 | +1.235% | 5,945,635 | +13.806% | |
| 2026-03-06 | 319.48 | 323.33 | 314.31 | 315.81 | -4.219% | 4,536,713 | +15.212% | |
| 2026-03-05 | 336.75 | 339.95 | 325.33 | 329.72 | -3.452% | 5,370,656 | +10.351% | |
| 2026-03-04 | 344.04 | 346.39 | 339.29 | 341.51 | +0.743% | 3,202,506 | +6.542% | |
| 2026-03-03 | 339.15 | 342.59 | 335.08 | 338.99 | -3.808% | 5,312,368 | +7.334% | Div $1.100 |
| 2026-03-02 | 348.77 | 356.05 | 348.00 | 352.41 | -0.950% | 3,324,681 | +3.246% | |
| 2026-02-27 | 351.29 | 356.03 | 346.57 | 355.79 | +0.406% | 6,099,846 | +2.265% | |
| 2026-02-26 | 360.78 | 361.68 | 351.00 | 354.35 | -1.788% | 4,662,156 | +2.681% | |
| 2026-02-25 | 361.02 | 363.20 | 358.60 | 360.80 | +1.323% | 3,424,735 | +0.845% | |
| 2026-02-24 | 359.00 | 362.49 | 355.64 | 356.09 | +0.265% | 4,541,305 | +2.179% | |
| 2026-02-23 | 352.53 | 358.00 | 349.58 | 355.15 | +0.034% | 4,132,782 | +2.450% | |
| 2026-02-20 | 345.30 | 355.45 | 345.00 | 355.03 | +2.818% | 5,341,644 | +2.484% | |
| 2026-02-19 | 344.97 | 353.28 | 339.66 | 345.30 | -0.309% | 5,122,101 | +5.372% | |
| 2026-02-18 | 352.21 | 355.36 | 340.00 | 346.37 | +2.625% | 8,474,653 | +5.047% | |
| 2026-02-17 | 335.60 | 340.46 | 330.33 | 337.51 | +0.122% | 4,547,143 | +7.804% | |
| 2026-02-13 | 329.73 | 337.96 | 328.44 | 337.10 | +1.732% | 3,441,441 | +7.935% | |
| 2026-02-12 | 339.37 | 343.96 | 330.83 | 331.36 | -1.674% | 4,482,829 | +9.805% | |
| 2026-02-11 | 329.88 | 337.84 | 327.42 | 337.00 | +3.641% | 3,904,630 | +7.967% | |
| 2026-02-10 | 320.74 | 326.38 | 319.75 | 325.16 | +0.678% | 2,641,785 | +11.899% | |
| 2026-02-09 | 319.32 | 323.89 | 317.88 | 322.97 | +0.786% | 3,163,144 | +12.658% | |
| 2026-02-06 | 322.96 | 327.75 | 316.00 | 320.45 | -0.518% | 6,775,174 | +13.543% | |
| 2026-02-05 | 316.34 | 327.31 | 313.39 | 322.12 | +0.524% | 5,935,212 | +12.955% | |
| 2026-02-04 | 315.75 | 323.09 | 311.73 | 320.44 | +2.939% | 6,274,229 | +13.547% | |
| 2026-02-03 | 316.86 | 321.23 | 308.95 | 311.29 | -1.758% | 5,543,157 | +16.885% | |
| 2026-02-02 | 306.92 | 318.32 | 306.92 | 316.86 | +1.924% | 3,772,770 | +14.830% | |
| 2026-01-30 | 314.95 | 317.32 | 309.27 | 310.88 | -2.454% | 4,405,678 | +17.039% | |
| 2026-01-29 | 316.07 | 319.26 | 308.93 | 318.70 | +0.338% | 3,130,935 | +14.167% | |
| 2026-01-28 | 313.00 | 318.17 | 308.50 | 317.63 | +4.540% | 3,888,221 | +14.553% | |
| 2026-01-27 | 305.24 | 306.99 | 300.76 | 303.83 | -0.059% | 3,552,556 | +19.754% | |
| 2026-01-26 | 305.14 | 306.69 | 303.75 | 304.01 | -0.520% | 2,757,951 | +19.684% | |
| 2026-01-23 | 310.49 | 313.54 | 303.16 | 305.60 | -0.946% | 2,907,131 | +19.061% | |
| 2026-01-22 | 309.47 | 313.19 | 306.87 | 308.52 | +1.164% | 2,793,032 | +17.934% | |
| 2026-01-21 | 298.96 | 308.15 | 298.40 | 304.97 | +3.145% | 3,752,640 | +19.307% | |
| 2026-01-20 | 296.99 | 302.03 | 293.82 | 295.67 | -1.525% | 4,320,497 | +23.059% | |
| 2026-01-16 | 307.53 | 309.18 | 299.69 | 300.25 | -0.612% | 4,261,145 | +21.182% | |
| 2026-01-15 | 301.81 | 305.61 | 298.64 | 302.10 | +1.379% | 4,086,777 | +20.440% | |
| 2026-01-14 | 294.58 | 298.86 | 293.27 | 297.99 | +0.601% | 3,597,041 | +22.101% | |
| 2026-01-13 | 295.18 | 302.48 | 294.66 | 296.21 | +0.800% | 2,757,582 | +22.835% | |
| 2026-01-12 | 297.50 | 298.35 | 292.45 | 293.86 | -2.349% | 3,308,245 | +23.817% | |
| 2026-01-09 | 299.77 | 303.20 | 297.12 | 300.93 | +0.592% | 3,052,941 | +20.909% | |
| 2026-01-08 | 290.38 | 299.53 | 289.51 | 299.16 | +2.141% | 3,775,540 | +21.624% | |
| 2026-01-07 | 288.89 | 293.08 | 286.75 | 292.89 | -0.017% | 3,570,380 | +24.228% | |
| 2026-01-06 | 279.74 | 294.15 | 279.59 | 292.94 | +5.644% | 6,427,980 | +24.206% | |
| 2026-01-05 | 275.22 | 281.83 | 273.76 | 277.29 | +1.297% | 3,006,560 | +31.216% | |
| 2026-01-02 | 275.07 | 276.00 | 270.46 | 273.74 | +0.937% | 3,608,019 | +32.918% | |
| 2025-12-31 | 274.82 | 275.80 | 271.10 | 271.20 | -1.317% | 1,790,937 | +34.163% | |
| 2025-12-30 | 276.70 | 277.10 | 274.59 | 274.82 | -0.294% | 1,287,412 | +32.396% | |
| 2025-12-29 | 275.64 | 277.87 | 274.14 | 275.63 | -0.437% | 1,747,979 | +32.007% | |
| 2025-12-26 | 277.73 | 278.00 | 275.94 | 276.84 | -0.259% | 1,746,375 | +31.430% | |
| 2025-12-24 | 277.16 | 279.17 | 276.86 | 277.56 | +0.300% | 887,672 | +31.089% | |
| 2025-12-23 | 275.63 | 277.47 | 274.58 | 276.73 | +0.330% | 1,763,352 | +31.482% | |
| 2025-12-22 | 277.44 | 278.41 | 275.40 | 275.82 | +0.503% | 3,369,629 | +31.916% | |
| 2025-12-19 | 275.09 | 278.41 | 274.00 | 274.44 | -0.175% | 9,419,971 | +32.579% | |
| 2025-12-18 | 275.69 | 277.10 | 272.80 | 274.92 | +1.432% | 4,104,954 | +32.348% | |
| 2025-12-17 | 279.38 | 280.43 | 270.14 | 271.04 | -2.644% | 4,005,950 | +34.242% | |
| 2025-12-16 | 280.96 | 282.00 | 277.72 | 278.40 | -0.727% | 3,625,279 | +30.693% | |
| 2025-12-15 | 281.63 | 282.72 | 278.90 | 280.44 | +0.401% | 3,594,819 | +29.743% | |
| 2025-12-12 | 282.42 | 284.23 | 278.07 | 279.32 | -1.436% | 4,182,446 | +30.263% | |
| 2025-12-11 | 281.57 | 283.81 | 278.49 | 283.39 | +0.646% | 2,840,020 | +28.392% | |
| 2025-12-10 | 275.65 | 282.40 | 274.26 | 281.57 | +1.929% | 5,176,746 | +29.222% | |
| 2025-12-09 | 277.58 | 279.79 | 275.25 | 276.24 | -1.035% | 2,584,991 | +31.715% | |
| 2025-12-08 | 281.78 | 282.54 | 276.96 | 279.13 | -0.768% | 3,191,028 | +30.351% | Div $0.990 |
| 2025-12-05 | 280.12 | 283.24 | 279.14 | 281.29 | +1.454% | 3,834,290 | +29.350% | |
| 2025-12-04 | 277.36 | 279.55 | 275.54 | 277.26 | -0.352% | 3,254,204 | +31.231% | |
| 2025-12-03 | 274.49 | 278.78 | 271.58 | 278.24 | +1.931% | 4,203,067 | +30.768% | |
| 2025-12-02 | 268.19 | 274.13 | 266.04 | 272.97 | +2.424% | 5,266,424 | +33.293% | |
| 2025-12-01 | 262.95 | 268.47 | 262.00 | 266.51 | +0.441% | 7,333,468 | +36.524% | |
| 2025-11-28 | 259.36 | 265.75 | 258.04 | 265.34 | +2.877% | 2,589,650 | +37.126% | |
| 2025-11-26 | 255.22 | 260.74 | 252.92 | 257.92 | +2.341% | 5,253,418 | +41.071% | |
| 2025-11-25 | 230.60 | 252.48 | 229.29 | 252.02 | +5.272% | 7,515,103 | +44.373% | |
| 2025-11-24 | 233.65 | 240.76 | 233.25 | 239.40 | +3.048% | 8,219,853 | +51.984% | |
| 2025-11-21 | 225.63 | 234.53 | 225.00 | 232.32 | +3.162% | 4,467,337 | +56.616% | |
| 2025-11-20 | 234.29 | 235.28 | 224.25 | 225.20 | -3.015% | 4,316,566 | +61.567% | |
| 2025-11-19 | 229.54 | 234.40 | 229.32 | 232.20 | +0.899% | 2,790,492 | +56.697% | |
| 2025-11-18 | 229.85 | 232.35 | 227.72 | 230.13 | +0.083% | 3,953,373 | +58.106% | |
| 2025-11-17 | 233.03 | 234.22 | 227.78 | 229.94 | -2.107% | 3,885,305 | +58.237% | |
| 2025-11-14 | 234.19 | 237.04 | 230.43 | 234.89 | -1.111% | 3,319,687 | +54.902% | |
| 2025-11-13 | 239.64 | 241.31 | 235.44 | 237.53 | -1.619% | 4,897,499 | +53.181% | |
| 2025-11-12 | 236.92 | 242.00 | 235.84 | 241.44 | +3.440% | 4,677,722 | +50.700% | |
| 2025-11-11 | 231.51 | 235.00 | 231.44 | 233.41 | +0.608% | 3,159,992 | +55.884% | |
| 2025-11-10 | 231.86 | 233.23 | 228.33 | 232.00 | +1.541% | 3,264,201 | +56.832% | |
| 2025-11-07 | 229.40 | 230.81 | 223.47 | 228.48 | -1.889% | 4,583,664 | +59.248% | |
| 2025-11-06 | 235.19 | 237.04 | 231.20 | 232.88 | -1.322% | 3,126,797 | +56.239% | |
| 2025-11-05 | 230.09 | 238.48 | 230.09 | 236.00 | +2.886% | 2,971,902 | +54.174% | |
| 2025-11-04 | 233.01 | 233.78 | 228.76 | 229.38 | -1.811% | 3,956,608 | +58.623% | |
| 2025-11-03 | 234.95 | 237.00 | 232.61 | 233.61 | -0.222% | 2,266,928 | +55.751% | |
| 2025-10-31 | 232.90 | 235.63 | 231.54 | 234.13 | +0.528% | 2,698,153 | +55.405% | |
| 2025-10-30 | 235.04 | 236.63 | 232.82 | 232.90 | -0.910% | 2,940,363 | +56.226% | |
| 2025-10-29 | 239.76 | 241.91 | 234.52 | 235.04 | -1.801% | 3,438,519 | +54.803% | |
| 2025-10-28 | 241.51 | 243.68 | 238.84 | 239.35 | -1.506% | 2,420,972 | +52.016% | |
| 2025-10-27 | 239.69 | 244.11 | 238.34 | 243.01 | +2.101% | 3,506,236 | +49.726% | |
| 2025-10-24 | 245.45 | 245.51 | 236.63 | 238.01 | -2.170% | 3,488,969 | +52.872% | |
| 2025-10-23 | 237.30 | 244.95 | 237.26 | 243.29 | +1.219% | 2,774,906 | +49.554% | |
| 2025-10-22 | 240.54 | 241.64 | 236.91 | 240.36 | -2.439% | 5,270,794 | +51.377% | |
| 2025-10-21 | 247.84 | 248.83 | 245.61 | 246.37 | +0.061% | 2,361,679 | +47.684% | |
| 2025-10-20 | 242.87 | 246.84 | 242.87 | 246.22 | +1.379% | 2,760,134 | +47.774% | |
| 2025-10-17 | 241.77 | 243.54 | 238.59 | 242.87 | +0.522% | 2,401,260 | +49.813% | |
| 2025-10-16 | 240.33 | 244.22 | 238.52 | 241.61 | +1.453% | 2,898,707 | +50.594% | |
| 2025-10-15 | 238.19 | 238.80 | 234.96 | 238.15 | +1.168% | 2,773,694 | +52.782% | |
| 2025-10-14 | 231.15 | 238.78 | 229.13 | 235.40 | +0.311% | 3,431,567 | +54.567% | |
| 2025-10-13 | 228.32 | 235.82 | 226.96 | 234.67 | +4.150% | 4,609,877 | +55.048% | |
| 2025-10-10 | 237.74 | 239.03 | 224.71 | 225.32 | -5.280% | 4,425,112 | +61.481% | |
| 2025-10-09 | 236.84 | 238.39 | 235.10 | 237.88 | -0.021% | 3,069,164 | +52.955% | |
| 2025-10-08 | 233.80 | 239.36 | 233.80 | 237.93 | +1.788% | 4,017,888 | +52.923% | |
| 2025-10-07 | 243.39 | 243.39 | 233.03 | 233.75 | -3.608% | 3,397,760 | +55.658% | |
| 2025-10-06 | 245.01 | 245.01 | 238.92 | 242.50 | +0.211% | 4,021,178 | +50.041% | |
| 2025-10-03 | 242.05 | 246.20 | 241.59 | 241.99 | +0.132% | 2,118,611 | +50.357% | |
| 2025-10-02 | 242.13 | 243.97 | 240.44 | 241.67 | +0.999% | 2,774,051 | +50.557% | |
| 2025-10-01 | 243.71 | 245.59 | 236.22 | 239.28 | -2.613% | 4,916,320 | +52.060% | |
| 2025-09-30 | 245.81 | 247.20 | 243.07 | 245.70 | +0.372% | 2,508,031 | +48.087% | |
| 2025-09-29 | 249.33 | 249.50 | 243.85 | 244.79 | -1.119% | 3,296,263 | +48.638% | |
| 2025-09-26 | 248.71 | 249.41 | 245.75 | 247.56 | +0.012% | 2,648,551 | +46.974% | |
| 2025-09-25 | 247.57 | 248.33 | 243.52 | 247.53 | -0.434% | 2,410,945 | +46.992% | |
| 2025-09-24 | 247.05 | 249.82 | 246.70 | 248.61 | +0.742% | 2,479,163 | +46.354% | |
| 2025-09-23 | 248.37 | 250.36 | 246.33 | 246.78 | -0.226% | 2,085,832 | +47.439% | |
| 2025-09-22 | 245.61 | 249.04 | 245.58 | 247.34 | +0.819% | 2,167,314 | +47.105% | |
| 2025-09-19 | 249.95 | 249.95 | 243.58 | 245.33 | -1.494% | 5,182,620 | +48.310% | |
| 2025-09-18 | 251.09 | 252.00 | 248.28 | 249.05 | +1.108% | 3,129,905 | +46.095% | |
| 2025-09-17 | 244.11 | 250.19 | 244.11 | 246.32 | +0.909% | 2,617,571 | +47.714% | |
| 2025-09-16 | 242.95 | 247.32 | 242.22 | 244.10 | -0.331% | 2,913,857 | +49.058% | |
| 2025-09-15 | 239.42 | 246.97 | 238.78 | 244.91 | -0.122% | 2,333,155 | +48.565% | |
| 2025-09-12 | 247.62 | 248.23 | 244.98 | 245.21 | -1.221% | 2,109,981 | +48.383% | |
| 2025-09-11 | 247.76 | 250.00 | 246.49 | 248.24 | +0.417% | 2,244,714 | +46.572% | |
| 2025-09-10 | 248.30 | 249.05 | 245.87 | 247.21 | -0.391% | 2,474,456 | +47.183% | |
| 2025-09-09 | 248.11 | 249.32 | 246.52 | 248.18 | -0.321% | 2,154,627 | +46.607% | |
| 2025-09-08 | 248.05 | 249.43 | 246.64 | 248.98 | +0.773% | 2,418,286 | +46.136% | |
| 2025-09-05 | 246.22 | 249.73 | 245.38 | 247.07 | +0.390% | 2,166,082 | +47.266% | |
| 2025-09-04 | 243.00 | 246.32 | 239.58 | 246.11 | +0.638% | 3,574,700 | +47.840% | |
| 2025-09-03 | 248.32 | 248.87 | 241.93 | 244.55 | -1.518% | 3,024,556 | +48.783% | |
| 2025-09-02 | 246.50 | 248.52 | 243.83 | 248.32 | -1.190% | 3,115,651 | +46.525% | Div $0.990 |
| 2025-08-29 | 253.06 | 254.25 | 250.52 | 251.31 | -1.156% | 3,599,066 | +44.781% | |
| 2025-08-28 | 256.88 | 258.13 | 254.17 | 254.25 | -0.489% | 4,038,091 | +43.107% | |
| 2025-08-27 | 254.59 | 256.25 | 252.87 | 255.50 | -0.051% | 3,347,379 | +42.407% | |
| 2025-08-26 | 254.00 | 257.72 | 253.69 | 255.63 | +0.448% | 5,735,054 | +42.335% | |
| 2025-08-25 | 252.64 | 255.27 | 251.26 | 254.49 | +0.908% | 3,419,202 | +42.972% | |
| 2025-08-22 | 249.18 | 257.21 | 248.22 | 252.20 | +2.126% | 4,990,768 | +44.270% | |
| 2025-08-21 | 244.00 | 250.18 | 243.49 | 246.95 | +0.849% | 5,992,008 | +47.338% | |
| 2025-08-20 | 239.69 | 245.40 | 228.11 | 244.87 | +6.262% | 8,529,045 | +48.589% | |
| 2025-08-19 | 231.64 | 234.22 | 229.81 | 230.44 | -0.479% | 4,568,962 | +57.894% | |
| 2025-08-18 | 230.50 | 234.04 | 230.50 | 231.55 | -0.035% | 2,260,509 | +57.137% | |
| 2025-08-15 | 237.21 | 237.21 | 231.03 | 231.63 | -1.939% | 3,826,462 | +57.082% | |
| 2025-08-14 | 234.86 | 236.87 | 232.97 | 236.21 | -0.598% | 2,182,076 | +54.037% | |
| 2025-08-13 | 232.97 | 238.27 | 232.12 | 237.63 | +2.409% | 3,804,670 | +53.116% | |
| 2025-08-12 | 226.48 | 234.29 | 225.43 | 232.04 | +3.557% | 4,979,506 | +56.805% | |
| 2025-08-11 | 225.00 | 228.32 | 223.44 | 224.07 | +0.054% | 3,479,224 | +62.382% | |
| 2025-08-08 | 223.06 | 224.94 | 221.15 | 223.95 | +0.372% | 3,078,425 | +62.469% | |
| 2025-08-07 | 223.10 | 225.64 | 222.19 | 223.12 | +1.101% | 2,522,300 | +63.074% | |
| 2025-08-06 | 220.68 | 221.17 | 218.37 | 220.69 | +0.005% | 2,547,311 | +64.869% | |
| 2025-08-05 | 222.98 | 225.08 | 219.39 | 220.68 | -0.773% | 3,099,199 | +64.877% | |
| 2025-08-04 | 221.41 | 223.53 | 220.60 | 222.40 | +0.311% | 2,848,063 | +63.602% | |
| 2025-08-01 | 222.36 | 223.16 | 218.85 | 221.71 | -1.300% | 3,740,673 | +64.111% | |
| 2025-07-31 | 228.28 | 229.78 | 222.37 | 224.63 | -2.804% | 5,339,760 | +61.977% | |
| 2025-07-30 | 231.83 | 232.19 | 229.10 | 231.11 | +0.156% | 2,324,092 | +57.436% | |
| 2025-07-29 | 231.98 | 232.64 | 229.14 | 230.75 | -0.009% | 2,174,246 | +57.681% | |
| 2025-07-28 | 228.91 | 231.04 | 228.86 | 230.77 | +1.295% | 3,136,232 | +57.668% | |
| 2025-07-25 | 226.64 | 228.65 | 225.18 | 227.82 | +0.641% | 2,695,607 | +59.709% | |
| 2025-07-24 | 228.47 | 228.47 | 223.76 | 226.37 | -0.750% | 4,771,142 | +60.732% | |
| 2025-07-23 | 230.77 | 232.50 | 222.00 | 228.08 | -3.151% | 7,845,181 | +59.527% | |
| 2025-07-22 | 238.79 | 241.40 | 234.00 | 235.50 | -2.071% | 6,027,478 | +54.501% | |
| 2025-07-21 | 243.33 | 245.72 | 240.35 | 240.48 | -0.566% | 2,997,844 | +51.302% | |
| 2025-07-18 | 243.04 | 243.60 | 240.83 | 241.85 | +0.365% | 2,761,645 | +50.444% | |
| 2025-07-17 | 239.94 | 241.88 | 239.07 | 240.97 | +0.150% | 2,831,043 | +50.994% | |
| 2025-07-16 | 239.75 | 241.01 | 236.28 | 240.61 | +0.079% | 2,842,270 | +51.220% | |
| 2025-07-15 | 244.99 | 245.76 | 240.27 | 240.42 | -1.249% | 3,002,067 | +51.339% | |
| 2025-07-14 | 243.13 | 244.13 | 241.43 | 243.46 | -0.497% | 2,045,408 | +49.450% | |
| 2025-07-11 | 243.36 | 245.78 | 242.01 | 244.68 | -0.186% | 2,037,684 | +48.707% | |
| 2025-07-10 | 244.78 | 245.74 | 242.22 | 245.13 | +0.993% | 2,428,673 | +48.431% | |
| 2025-07-09 | 245.59 | 246.92 | 241.00 | 242.72 | -0.991% | 3,339,152 | +49.905% | |
| 2025-07-08 | 243.60 | 247.72 | 242.66 | 245.15 | +1.381% | 3,964,194 | +48.419% | |
| 2025-07-07 | 244.81 | 245.31 | 240.36 | 241.81 | -1.575% | 2,783,553 | +50.469% | |
| 2025-07-03 | 245.84 | 246.55 | 244.18 | 245.68 | +0.216% | 1,837,361 | +48.099% | |
| 2025-07-02 | 240.47 | 245.44 | 240.03 | 245.15 | +1.874% | 3,538,289 | +48.419% | |
| 2025-07-01 | 236.54 | 241.81 | 235.82 | 240.64 | +1.101% | 3,500,869 | +51.201% | |
| 2025-06-30 | 237.54 | 238.67 | 235.66 | 238.02 | +0.447% | 3,258,867 | +52.865% | |
| 2025-06-27 | 237.00 | 239.07 | 234.94 | 236.96 | -0.143% | 3,617,766 | +53.549% | |
| 2025-06-26 | 236.03 | 238.22 | 235.10 | 237.30 | +1.116% | 3,057,975 | +53.329% | |
| 2025-06-25 | 235.60 | 236.45 | 231.62 | 234.68 | -0.128% | 3,548,885 | +55.041% | |
| 2025-06-24 | 233.91 | 235.61 | 233.21 | 234.98 | +1.732% | 3,636,539 | +54.843% | |
| 2025-06-23 | 228.19 | 231.31 | 226.70 | 230.98 | +1.152% | 3,573,457 | +57.524% | |
| 2025-06-20 | 231.75 | 232.02 | 225.57 | 228.35 | -0.566% | 5,316,062 | +59.339% | |
| 2025-06-18 | 230.42 | 233.08 | 228.84 | 229.65 | +0.972% | 2,551,734 | +58.437% | |
| 2025-06-17 | 229.20 | 231.69 | 227.31 | 227.44 | -1.881% | 2,726,467 | +59.976% | |
| 2025-06-16 | 228.13 | 231.91 | 227.50 | 231.80 | +3.008% | 3,344,891 | +56.967% | |
| 2025-06-13 | 227.56 | 228.94 | 224.38 | 225.03 | -3.054% | 3,349,605 | +61.690% | |
| 2025-06-12 | 231.53 | 233.74 | 230.85 | 232.12 | -0.181% | 2,144,281 | +56.751% | |
| 2025-06-11 | 234.09 | 236.12 | 230.27 | 232.54 | -0.343% | 3,311,792 | +56.468% | |
| 2025-06-10 | 228.27 | 234.76 | 228.01 | 233.34 | +2.495% | 4,164,753 | +55.931% | |
| 2025-06-09 | 223.81 | 229.18 | 223.41 | 227.66 | +2.430% | 4,110,605 | +59.822% | |
| 2025-06-06 | 220.68 | 225.35 | 220.63 | 222.26 | +1.935% | 3,246,129 | +63.705% | |
| 2025-06-05 | 219.80 | 222.59 | 217.02 | 218.04 | -0.211% | 3,496,524 | +66.873% | |
| 2025-06-04 | 219.83 | 221.19 | 217.33 | 218.50 | +0.032% | 4,199,395 | +66.522% | Div $0.990 |
| 2025-06-03 | 214.03 | 218.89 | 213.05 | 218.43 | +1.383% | 3,515,816 | +66.575% | |
| 2025-06-02 | 212.40 | 216.20 | 212.22 | 215.45 | +0.687% | 2,233,860 | +68.879% | |
| 2025-05-30 | 215.28 | 215.84 | 210.80 | 213.98 | -0.820% | 10,923,408 | +70.039% | |
| 2025-05-29 | 218.06 | 218.50 | 214.00 | 215.75 | +0.060% | 3,800,393 | +68.644% | |
| 2025-05-28 | 217.61 | 218.19 | 215.46 | 215.62 | -0.586% | 3,853,917 | +68.746% | |
| 2025-05-27 | 215.15 | 217.87 | 212.73 | 216.89 | +3.050% | 5,542,334 | +67.758% | |
| 2025-05-23 | 208.98 | 211.04 | 206.00 | 210.47 | -0.689% | 4,848,159 | +72.875% | |
| 2025-05-22 | 221.46 | 224.40 | 211.37 | 211.93 | -4.631% | 8,968,264 | +71.684% | |
| 2025-05-21 | 222.60 | 227.39 | 221.32 | 222.22 | -1.011% | 5,091,059 | +63.734% | |
| 2025-05-20 | 222.32 | 224.60 | 221.93 | 224.49 | -0.022% | 2,619,352 | +62.078% | |
| 2025-05-19 | 223.63 | 226.81 | 223.07 | 224.54 | 0.000% | 3,974,323 | +62.042% |