ADP
Automatic Data Processing
stockNASDAQ
At CloseNov 2, 2026 3:59:56 PM EST
298.77USD+1.678%(+4.93)2,486,649
Pre-marketNov 2, 2026 9:27:30 AM EST
294.50USD+0.225%(+0.66)
After-hoursNov 2, 2026 4:33:30 PM EST
298.78USD+0.003%(+0.01)
ADP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 293.82 | 300.54 | 293.19 | 298.78 | +1.681% | 2,712,901 | 0.000% | |
| 2026-10-30 | 293.20 | 297.76 | 292.00 | 293.84 | +2.713% | 3,608,839 | +1.681% | |
| 2026-10-29 | 289.67 | 289.89 | 283.58 | 286.08 | +0.249% | 2,242,034 | +4.439% | |
| 2026-10-28 | 289.45 | 290.11 | 282.73 | 285.37 | -2.641% | 3,088,012 | +4.699% | |
| 2026-10-27 | 298.89 | 300.10 | 291.42 | 293.11 | -2.660% | 2,145,344 | +1.934% | |
| 2026-10-26 | 304.44 | 306.04 | 298.96 | 301.12 | -0.999% | 2,550,035 | -0.777% | |
| 2026-10-23 | 306.99 | 309.40 | 300.88 | 304.16 | -1.228% | 1,694,199 | -1.769% | |
| 2026-10-22 | 296.86 | 308.63 | 296.86 | 307.94 | +4.564% | 3,271,038 | -2.975% | |
| 2026-10-21 | 290.78 | 296.14 | 290.34 | 294.50 | +0.598% | 2,227,088 | +1.453% | |
| 2026-10-20 | 289.44 | 294.26 | 288.18 | 292.75 | +1.993% | 2,503,537 | +2.060% | |
| 2026-10-19 | 288.23 | 288.54 | 285.28 | 287.03 | -0.647% | 1,363,773 | +4.094% | |
| 2026-10-16 | 287.93 | 290.12 | 285.69 | 288.90 | +1.138% | 2,332,661 | +3.420% | |
| 2026-10-15 | 286.50 | 289.80 | 285.09 | 285.65 | +1.901% | 2,205,357 | +4.597% | |
| 2026-10-14 | 277.50 | 280.59 | 276.89 | 280.32 | +1.602% | 1,781,208 | +6.585% | |
| 2026-10-13 | 276.59 | 277.50 | 274.14 | 275.90 | +0.763% | 1,269,256 | +8.293% | |
| 2026-10-12 | 272.33 | 274.45 | 271.96 | 273.81 | +1.082% | 1,136,949 | +9.119% | |
| 2026-10-09 | 271.10 | 273.01 | 270.11 | 270.88 | +0.055% | 1,421,586 | +10.300% | |
| 2026-10-08 | 264.90 | 271.73 | 263.45 | 270.73 | +2.549% | 1,793,416 | +10.361% | |
| 2026-10-07 | 263.50 | 266.15 | 262.16 | 264.00 | +0.625% | 1,460,300 | +13.174% | |
| 2026-10-06 | 259.20 | 263.47 | 258.86 | 262.36 | +0.807% | 1,486,325 | +13.882% | |
| 2026-10-05 | 255.96 | 260.78 | 255.96 | 260.26 | +1.001% | 1,708,140 | +14.801% | |
| 2026-10-02 | 264.92 | 264.92 | 256.51 | 257.68 | -2.379% | 2,188,139 | +15.950% | |
| 2026-10-01 | 263.48 | 266.46 | 261.86 | 263.96 | +2.286% | 1,532,235 | +13.191% | |
| 2026-09-30 | 261.60 | 264.32 | 257.74 | 258.06 | -1.429% | 2,525,120 | +15.779% | |
| 2026-09-29 | 259.70 | 262.21 | 258.30 | 261.80 | 0.000% | 2,200,233 | +14.125% | |
| 2026-09-28 | 260.90 | 264.87 | 259.30 | 261.80 | -0.709% | 1,668,872 | +14.125% | |
| 2026-09-25 | 261.89 | 265.06 | 261.38 | 263.67 | +0.213% | 1,210,346 | +13.316% | |
| 2026-09-24 | 264.85 | 267.92 | 261.31 | 263.11 | -0.216% | 1,993,700 | +13.557% | |
| 2026-09-23 | 268.54 | 269.72 | 262.47 | 263.68 | -2.210% | 2,726,236 | +13.312% | |
| 2026-09-22 | 271.18 | 273.00 | 266.30 | 269.64 | -0.111% | 1,948,270 | +10.807% | |
| 2026-09-21 | 269.16 | 271.90 | 267.90 | 269.94 | -0.472% | 2,307,377 | +10.684% | |
| 2026-09-18 | 271.61 | 272.24 | 268.99 | 271.22 | -0.375% | 6,606,484 | +10.161% | |
| 2026-09-17 | 271.31 | 273.30 | 270.18 | 272.24 | -0.348% | 1,830,143 | +9.749% | |
| 2026-09-16 | 273.30 | 277.62 | 271.96 | 273.19 | -1.208% | 2,480,928 | +9.367% | |
| 2026-09-15 | 273.96 | 278.51 | 273.54 | 276.53 | -0.036% | 2,209,167 | +8.046% | |
| 2026-09-14 | 272.53 | 277.26 | 271.08 | 276.63 | +3.120% | 2,381,610 | +8.007% | |
| 2026-09-11 | 265.82 | 268.58 | 265.00 | 268.26 | +0.348% | 2,165,999 | +11.377% | Div $1.700 |
| 2026-09-10 | 265.83 | 268.73 | 265.14 | 267.33 | +0.796% | 1,661,137 | +11.764% | |
| 2026-09-09 | 267.42 | 268.30 | 264.86 | 265.22 | -1.023% | 1,757,531 | +12.654% | |
| 2026-09-08 | 274.30 | 274.56 | 267.55 | 267.96 | -3.480% | 1,814,232 | +11.502% | |
| 2026-09-04 | 280.47 | 280.67 | 276.45 | 277.62 | -2.084% | 2,209,693 | +7.622% | |
| 2026-09-03 | 282.91 | 287.63 | 281.40 | 283.53 | +0.843% | 2,346,517 | +5.379% | |
| 2026-09-02 | 283.00 | 283.00 | 278.08 | 281.16 | -0.822% | 1,829,172 | +6.267% | |
| 2026-09-01 | 286.67 | 288.00 | 282.93 | 283.49 | -0.933% | 1,782,301 | +5.393% | |
| 2026-08-31 | 285.59 | 287.32 | 284.93 | 286.16 | -0.459% | 1,569,218 | +4.410% | |
| 2026-08-28 | 285.00 | 287.86 | 285.00 | 287.48 | +0.984% | 1,761,297 | +3.931% | |
| 2026-08-27 | 279.80 | 286.17 | 279.17 | 284.68 | +1.169% | 1,767,024 | +4.953% | |
| 2026-08-26 | 280.89 | 284.00 | 280.87 | 281.39 | -0.492% | 1,222,504 | +6.180% | |
| 2026-08-25 | 280.07 | 283.41 | 279.31 | 282.78 | -0.081% | 2,248,434 | +5.658% | |
| 2026-08-24 | 280.90 | 285.59 | 280.90 | 283.01 | +0.783% | 2,449,167 | +5.572% | |
| 2026-08-21 | 279.70 | 282.17 | 277.00 | 280.81 | +0.573% | 2,609,724 | +6.399% | |
| 2026-08-20 | 277.50 | 281.67 | 276.93 | 279.21 | +0.718% | 1,685,071 | +7.009% | |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | +2.937% | 2,355,131 | +7.777% | |
| 2026-08-18 | 270.91 | 274.63 | 269.14 | 269.31 | +1.222% | 3,344,488 | +10.943% | |
| 2026-08-17 | 269.54 | 269.94 | 265.82 | 266.06 | -2.528% | 2,289,426 | +12.298% | |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | -1.184% | 1,457,391 | +9.459% | |
| 2026-08-13 | 271.01 | 276.88 | 268.73 | 276.23 | +2.562% | 1,911,789 | +8.163% | |
| 2026-08-12 | 269.20 | 271.03 | 265.90 | 269.33 | -0.649% | 2,159,933 | +10.935% | |
| 2026-08-11 | 270.67 | 273.14 | 269.49 | 271.09 | -0.945% | 2,105,729 | +10.214% | |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.68 | +0.868% | 1,703,339 | +9.173% | |
| 2026-08-07 | 272.78 | 275.27 | 270.14 | 271.32 | -0.801% | 2,119,293 | +10.121% | |
| 2026-08-06 | 271.16 | 273.81 | 269.19 | 273.51 | +1.266% | 2,747,855 | +9.239% | |
| 2026-08-05 | 274.96 | 274.96 | 266.73 | 270.09 | -0.196% | 1,931,814 | +10.622% | |
| 2026-08-04 | 264.41 | 270.80 | 263.36 | 270.62 | +0.311% | 2,586,534 | +10.406% | |
| 2026-08-03 | 270.80 | 275.56 | 268.29 | 269.78 | +1.246% | 3,103,763 | +10.749% | |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | +0.982% | 2,494,563 | +12.129% | |
| 2026-07-30 | 265.44 | 267.46 | 256.90 | 263.87 | -3.475% | 2,895,460 | +13.230% | |
| 2026-07-29 | 264.88 | 280.59 | 261.50 | 273.37 | +3.483% | 4,624,458 | +9.295% | |
| 2026-07-28 | 259.37 | 268.17 | 258.18 | 264.17 | +3.604% | 3,689,351 | +13.101% | |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | +1.955% | 1,724,231 | +17.178% | |
| 2026-07-24 | 244.56 | 250.84 | 243.57 | 250.09 | +2.969% | 1,763,768 | +19.469% | |
| 2026-07-23 | 242.99 | 244.80 | 240.40 | 242.88 | -0.099% | 2,009,494 | +23.015% | |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | -1.259% | 2,011,514 | +22.894% | |
| 2026-07-21 | 250.73 | 253.34 | 246.02 | 246.22 | -3.534% | 2,842,794 | +21.347% | |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | -0.010% | 2,776,132 | +17.058% | |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.26 | -0.505% | 2,675,836 | +17.047% | |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | +3.673% | 2,661,660 | +16.456% | |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | +0.418% | 1,872,944 | +20.734% | |
| 2026-07-14 | 244.96 | 247.81 | 243.29 | 246.44 | -1.836% | 2,161,373 | +21.238% | |
| 2026-07-13 | 244.33 | 251.64 | 243.78 | 251.05 | +3.774% | 2,573,432 | +19.012% | |
| 2026-07-10 | 243.59 | 244.29 | 240.21 | 241.92 | +0.265% | 1,243,049 | +23.504% | |
| 2026-07-09 | 237.42 | 241.51 | 235.19 | 241.28 | -0.037% | 2,272,507 | +23.831% | |
| 2026-07-08 | 245.19 | 245.19 | 240.76 | 241.37 | -1.722% | 1,688,843 | +23.785% | |
| 2026-07-07 | 244.04 | 248.42 | 244.04 | 245.60 | +2.551% | 1,735,690 | +21.653% | |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | -1.147% | 1,998,340 | +24.757% | |
| 2026-07-02 | 236.34 | 243.03 | 236.00 | 242.27 | +2.774% | 2,492,776 | +23.325% | |
| 2026-07-01 | 228.93 | 236.83 | 228.28 | 235.73 | +5.260% | 2,987,148 | +26.747% | |
| 2026-06-30 | 223.26 | 225.87 | 222.10 | 223.95 | -0.453% | 3,583,913 | +33.414% | |
| 2026-06-29 | 226.55 | 226.70 | 223.03 | 224.97 | +0.635% | 2,023,996 | +32.809% | |
| 2026-06-26 | 218.22 | 224.22 | 217.65 | 223.55 | +3.347% | 8,664,089 | +33.652% | |
| 2026-06-25 | 219.47 | 225.29 | 216.04 | 216.31 | -1.612% | 2,287,102 | +38.126% | |
| 2026-06-24 | 221.30 | 223.39 | 218.41 | 219.85 | -0.293% | 2,695,252 | +35.899% | |
| 2026-06-23 | 220.79 | 220.93 | 217.89 | 220.50 | +2.749% | 2,551,206 | +35.501% | |
| 2026-06-22 | 216.04 | 218.32 | 213.80 | 214.60 | -1.744% | 2,999,058 | +39.226% | |
| 2026-06-18 | 218.34 | 220.03 | 215.30 | 218.41 | -0.160% | 6,501,704 | +36.798% | |
| 2026-06-17 | 220.16 | 224.04 | 216.78 | 218.76 | -1.459% | 2,743,783 | +36.579% | |
| 2026-06-16 | 224.69 | 225.78 | 220.22 | 222.00 | -0.547% | 2,615,377 | +34.586% | |
| 2026-06-15 | 224.36 | 226.54 | 222.33 | 223.22 | -1.322% | 2,314,782 | +33.850% | |
| 2026-06-12 | 224.18 | 227.20 | 221.84 | 226.21 | +0.195% | 2,189,791 | +32.081% | Div $1.700 |
| 2026-06-11 | 228.60 | 230.87 | 225.59 | 225.77 | -2.306% | 2,748,011 | +32.338% | |
| 2026-06-10 | 230.81 | 233.20 | 228.42 | 231.10 | -0.030% | 2,155,147 | +29.286% | |
| 2026-06-09 | 226.61 | 231.59 | 225.38 | 231.17 | +0.915% | 2,088,890 | +29.247% | |
| 2026-06-08 | 231.07 | 231.60 | 228.77 | 229.07 | -1.239% | 1,620,095 | +30.429% | |
| 2026-06-05 | 233.08 | 234.85 | 231.18 | 231.95 | +0.277% | 2,980,686 | +28.812% | |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | +1.563% | 2,319,033 | +29.169% | |
| 2026-06-03 | 228.87 | 229.93 | 225.00 | 227.75 | -1.484% | 2,728,888 | +31.188% | |
| 2026-06-02 | 229.50 | 231.89 | 225.21 | 231.18 | -1.095% | 3,550,645 | +29.241% | |
| 2026-06-01 | 223.96 | 234.72 | 223.95 | 233.74 | +5.364% | 3,970,307 | +27.826% | |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | +0.901% | 3,377,828 | +34.683% | |
| 2026-05-28 | 215.60 | 221.10 | 215.60 | 219.86 | +1.015% | 1,784,576 | +35.896% | |
| 2026-05-27 | 218.63 | 221.37 | 216.72 | 217.65 | -0.321% | 2,061,710 | +37.275% | |
| 2026-05-26 | 221.84 | 223.48 | 218.28 | 218.35 | -3.089% | 2,374,526 | +36.835% | |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | +2.379% | 2,282,740 | +32.608% | |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.07 | -0.279% | 2,248,982 | +35.763% | |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | +0.113% | 2,846,778 | +35.384% | |
| 2026-05-19 | 222.94 | 227.43 | 220.32 | 220.44 | -1.121% | 3,575,975 | +35.538% | |
| 2026-05-18 | 215.30 | 223.31 | 215.13 | 222.94 | +3.944% | 3,256,794 | +34.018% | |
| 2026-05-15 | 210.09 | 214.92 | 210.09 | 214.48 | +2.932% | 2,922,001 | +39.304% | |
| 2026-05-14 | 208.63 | 211.24 | 207.07 | 208.37 | -0.125% | 2,818,569 | +43.389% | |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | -2.423% | 3,251,563 | +43.210% | |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | +1.011% | 4,018,272 | +39.741% | |
| 2026-05-11 | 211.26 | 213.13 | 209.98 | 211.67 | -0.622% | 2,260,139 | +41.154% | |
| 2026-05-08 | 212.69 | 213.56 | 208.62 | 213.00 | -0.511% | 2,804,144 | +40.276% | |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | +3.325% | 3,462,764 | +39.558% | |
| 2026-05-06 | 208.41 | 209.21 | 205.70 | 207.20 | -1.614% | 2,237,658 | +44.199% | |
| 2026-05-05 | 210.03 | 211.23 | 206.74 | 210.60 | -0.341% | 2,113,946 | +41.871% | |
| 2026-05-04 | 213.12 | 216.10 | 210.63 | 211.32 | -1.349% | 2,986,899 | +41.387% | |
| 2026-05-01 | 215.02 | 216.55 | 209.12 | 214.21 | +1.071% | 2,621,759 | +39.480% | |
| 2026-04-30 | 212.65 | 215.06 | 210.30 | 211.94 | -1.451% | 4,253,635 | +40.974% | |
| 2026-04-29 | 207.78 | 215.17 | 205.06 | 215.06 | +7.978% | 4,419,715 | +38.929% | |
| 2026-04-28 | 199.69 | 201.52 | 197.60 | 199.17 | +0.984% | 3,644,079 | +50.013% | |
| 2026-04-27 | 195.85 | 199.45 | 195.70 | 197.23 | +0.356% | 2,638,710 | +51.488% | |
| 2026-04-24 | 196.96 | 197.63 | 194.90 | 196.53 | -1.007% | 3,414,807 | +52.028% | |
| 2026-04-23 | 200.11 | 200.90 | 195.11 | 198.53 | -1.567% | 4,208,233 | +50.496% | |
| 2026-04-22 | 203.18 | 203.94 | 200.62 | 201.69 | -0.582% | 2,038,629 | +48.138% | |
| 2026-04-21 | 202.24 | 206.10 | 201.82 | 202.87 | +0.237% | 3,040,422 | +47.277% | |
| 2026-04-20 | 200.47 | 203.38 | 200.46 | 202.39 | +0.958% | 2,061,912 | +47.626% | |
| 2026-04-17 | 201.65 | 202.14 | 198.33 | 200.47 | +0.040% | 2,894,782 | +49.040% | |
| 2026-04-16 | 197.84 | 201.40 | 197.84 | 200.39 | +1.762% | 2,725,524 | +49.099% | |
| 2026-04-15 | 196.06 | 198.88 | 194.53 | 196.92 | +0.943% | 3,781,277 | +51.727% | |
| 2026-04-14 | 195.69 | 197.69 | 194.14 | 195.08 | -0.154% | 2,409,099 | +53.158% | |
| 2026-04-13 | 188.26 | 195.47 | 188.26 | 195.38 | +3.491% | 3,142,420 | +52.923% | |
| 2026-04-10 | 195.99 | 196.05 | 188.16 | 188.79 | -3.688% | 3,201,631 | +58.261% | |
| 2026-04-09 | 199.78 | 199.82 | 194.54 | 196.02 | -2.371% | 2,996,183 | +52.423% | |
| 2026-04-08 | 204.51 | 206.54 | 199.38 | 200.78 | -1.390% | 2,835,499 | +48.810% | |
| 2026-04-07 | 203.89 | 205.44 | 202.83 | 203.61 | -0.357% | 2,259,581 | +46.741% | |
| 2026-04-06 | 203.49 | 205.35 | 202.02 | 204.34 | +0.162% | 1,675,468 | +46.217% | |
| 2026-04-02 | 201.25 | 204.30 | 199.16 | 204.01 | +1.356% | 2,868,343 | +46.454% | |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | -0.935% | 3,077,767 | +48.440% | |
| 2026-03-31 | 206.91 | 208.17 | 202.34 | 203.18 | -1.115% | 3,444,867 | +47.052% | |
| 2026-03-30 | 203.19 | 206.66 | 202.50 | 205.47 | +2.097% | 3,647,197 | +45.413% | |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | -1.594% | 3,569,514 | +48.462% | |
| 2026-03-26 | 202.03 | 208.19 | 201.92 | 204.51 | +1.187% | 3,123,726 | +46.096% | |
| 2026-03-25 | 206.26 | 209.49 | 198.59 | 202.11 | -1.357% | 2,854,800 | +47.830% | |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | -2.298% | 3,100,068 | +45.825% | |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | +0.489% | 3,822,657 | +42.473% | |
| 2026-03-20 | 211.27 | 212.79 | 208.56 | 208.69 | -0.935% | 19,083,695 | +43.169% | |
| 2026-03-19 | 210.74 | 214.30 | 209.00 | 210.66 | +1.143% | 3,286,866 | +41.830% | |
| 2026-03-18 | 207.36 | 211.06 | 207.36 | 208.28 | -0.691% | 3,243,749 | +43.451% | |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | +0.296% | 2,702,842 | +42.459% | |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | +0.283% | 3,394,838 | +42.882% | |
| 2026-03-13 | 205.76 | 209.15 | 205.53 | 208.52 | +0.516% | 3,135,408 | +43.286% | Div $1.700 |
| 2026-03-12 | 212.70 | 216.00 | 207.28 | 207.45 | -2.606% | 4,174,267 | +44.025% | |
| 2026-03-11 | 217.88 | 219.80 | 211.42 | 213.00 | -2.010% | 2,605,210 | +40.272% | |
| 2026-03-10 | 221.96 | 222.41 | 212.50 | 217.37 | -2.542% | 3,204,878 | +37.452% | |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | -1.414% | 4,332,333 | +33.958% | |
| 2026-03-06 | 220.85 | 226.50 | 219.29 | 226.24 | +1.590% | 3,798,924 | +32.063% | |
| 2026-03-05 | 217.49 | 223.44 | 217.25 | 222.70 | +2.551% | 4,814,100 | +34.163% | |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | +0.412% | 4,230,461 | +37.585% | |
| 2026-03-03 | 214.62 | 217.55 | 213.50 | 216.27 | +0.605% | 3,547,516 | +38.151% | |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | +0.285% | 4,418,082 | +38.987% | |
| 2026-02-27 | 214.91 | 215.80 | 208.92 | 214.36 | -1.832% | 4,985,098 | +39.382% | |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | +1.918% | 3,911,119 | +36.829% | |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | +4.167% | 5,074,145 | +39.454% | |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | -0.024% | 5,808,064 | +45.264% | |
| 2026-02-23 | 213.25 | 214.19 | 205.33 | 205.73 | -4.075% | 4,293,082 | +45.229% | |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | -0.695% | 2,511,656 | +39.311% | |
| 2026-02-19 | 217.21 | 218.85 | 213.90 | 215.97 | -0.571% | 3,597,692 | +38.343% | |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | +1.938% | 3,363,153 | +37.554% | |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | +0.457% | 4,964,950 | +40.220% | |
| 2026-02-13 | 210.67 | 213.35 | 209.05 | 212.11 | +1.024% | 3,840,401 | +40.861% | |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | -3.498% | 7,878,937 | +42.303% | |
| 2026-02-11 | 225.53 | 226.07 | 216.65 | 217.57 | -3.529% | 4,596,829 | +37.326% | |
| 2026-02-10 | 224.00 | 227.12 | 223.44 | 225.53 | -0.481% | 4,475,683 | +32.479% | |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | -2.049% | 3,376,809 | +31.842% | |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | -1.124% | 3,223,130 | +29.141% | |
| 2026-02-05 | 236.57 | 238.88 | 232.41 | 233.99 | -0.290% | 2,797,701 | +27.689% | |
| 2026-02-04 | 235.50 | 237.88 | 230.78 | 234.67 | -0.174% | 4,159,190 | +27.319% | |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | -5.041% | 4,372,941 | +27.097% | |
| 2026-02-02 | 246.60 | 250.00 | 244.64 | 247.56 | +0.300% | 2,024,517 | +20.690% | |
| 2026-01-30 | 245.06 | 247.00 | 243.68 | 246.82 | +0.346% | 3,568,351 | +21.052% | |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | -1.883% | 3,533,425 | +21.470% | |
| 2026-01-28 | 249.65 | 255.73 | 248.30 | 250.69 | -1.501% | 4,089,421 | +19.183% | |
| 2026-01-27 | 256.78 | 257.45 | 253.44 | 254.51 | -1.418% | 3,482,090 | +17.394% | |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | +0.116% | 2,043,480 | +15.730% | |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | -0.764% | 2,114,753 | +15.865% | |
| 2026-01-22 | 257.19 | 260.06 | 256.53 | 259.86 | +1.115% | 2,001,946 | +14.980% | |
| 2026-01-21 | 255.43 | 259.29 | 254.50 | 256.99 | +0.741% | 2,559,182 | +16.261% | |
| 2026-01-20 | 258.46 | 259.89 | 254.19 | 255.10 | -2.050% | 2,214,602 | +17.123% | |
| 2026-01-16 | 260.02 | 261.09 | 257.57 | 260.44 | +0.092% | 2,880,309 | +14.721% | |
| 2026-01-15 | 261.14 | 263.58 | 259.13 | 260.20 | +0.658% | 2,054,010 | +14.827% | |
| 2026-01-14 | 256.64 | 259.04 | 256.19 | 258.50 | +0.556% | 1,894,605 | +15.582% | |
| 2026-01-13 | 262.29 | 263.22 | 256.72 | 257.07 | -2.180% | 1,802,343 | +16.225% | |
| 2026-01-12 | 264.80 | 266.03 | 261.97 | 262.80 | -1.210% | 1,495,088 | +13.691% | |
| 2026-01-09 | 265.55 | 268.08 | 264.66 | 266.02 | +0.132% | 1,672,014 | +12.315% | |
| 2026-01-08 | 260.25 | 267.02 | 259.60 | 265.67 | +1.688% | 1,988,731 | +12.463% | |
| 2026-01-07 | 261.95 | 262.48 | 259.30 | 261.26 | +0.054% | 1,479,235 | +14.361% | |
| 2026-01-06 | 255.77 | 262.10 | 255.47 | 261.12 | +1.477% | 2,063,832 | +14.422% | |
| 2026-01-05 | 252.69 | 259.14 | 251.96 | 257.32 | +1.756% | 2,102,895 | +16.112% | |
| 2026-01-02 | 257.03 | 257.67 | 251.65 | 252.88 | -1.691% | 2,026,074 | +18.151% | |
| 2025-12-31 | 258.98 | 259.50 | 257.09 | 257.23 | -0.886% | 1,760,285 | +16.153% | |
| 2025-12-30 | 258.62 | 260.66 | 258.56 | 259.53 | -0.031% | 1,004,302 | +15.123% | |
| 2025-12-29 | 259.15 | 260.83 | 258.41 | 259.61 | +0.297% | 1,703,246 | +15.088% | |
| 2025-12-26 | 257.87 | 259.05 | 257.40 | 258.84 | +0.287% | 1,230,479 | +15.430% | |
| 2025-12-24 | 256.52 | 259.00 | 255.30 | 258.10 | +0.426% | 622,119 | +15.761% | |
| 2025-12-23 | 260.27 | 260.37 | 256.59 | 257.00 | -1.053% | 1,875,884 | +16.255% | |
| 2025-12-22 | 257.94 | 261.49 | 257.62 | 259.74 | +0.698% | 2,075,749 | +15.030% | |
| 2025-12-19 | 260.32 | 261.00 | 257.04 | 257.94 | -1.161% | 7,868,523 | +15.833% | |
| 2025-12-18 | 263.13 | 265.25 | 260.76 | 260.97 | -1.695% | 3,508,688 | +14.488% | |
| 2025-12-17 | 261.28 | 266.42 | 261.00 | 265.47 | +1.259% | 2,511,269 | +12.548% | |
| 2025-12-16 | 261.78 | 263.80 | 259.57 | 262.17 | -1.049% | 3,359,208 | +13.964% | |
| 2025-12-15 | 266.33 | 267.85 | 264.57 | 264.95 | -0.432% | 2,958,004 | +12.768% | |
| 2025-12-12 | 264.05 | 266.35 | 263.74 | 266.10 | +0.533% | 2,079,242 | +12.281% | Div $1.700 |
| 2025-12-11 | 259.59 | 264.99 | 259.35 | 264.69 | +2.063% | 1,634,809 | +12.879% | |
| 2025-12-10 | 257.36 | 260.05 | 256.83 | 259.34 | +0.430% | 2,449,979 | +15.208% | |
| 2025-12-09 | 259.09 | 260.99 | 257.99 | 258.23 | -0.178% | 1,717,110 | +15.703% | |
| 2025-12-08 | 260.86 | 261.12 | 257.58 | 258.69 | -1.124% | 2,584,354 | +15.497% | |
| 2025-12-05 | 259.40 | 262.76 | 259.34 | 261.63 | +0.860% | 2,756,599 | +14.199% | |
| 2025-12-04 | 261.46 | 262.30 | 258.35 | 259.40 | -0.315% | 2,594,225 | +15.181% | |
| 2025-12-03 | 256.50 | 260.54 | 256.50 | 260.22 | +1.182% | 2,367,407 | +14.818% | |
| 2025-12-02 | 256.65 | 258.11 | 254.46 | 257.18 | +0.524% | 3,423,094 | +16.175% | |
| 2025-12-01 | 254.00 | 257.90 | 253.20 | 255.84 | +0.212% | 2,861,057 | +16.784% | |
| 2025-11-28 | 255.29 | 256.36 | 253.70 | 255.30 | +0.381% | 975,344 | +17.031% | |
| 2025-11-26 | 256.98 | 257.40 | 254.06 | 254.33 | -0.773% | 1,711,786 | +17.477% | |
| 2025-11-25 | 251.00 | 260.00 | 250.66 | 256.31 | +2.483% | 2,670,364 | +16.570% | |
| 2025-11-24 | 252.62 | 252.79 | 248.33 | 250.10 | -1.193% | 3,502,596 | +19.464% | |
| 2025-11-21 | 249.78 | 254.46 | 249.06 | 253.12 | +1.630% | 2,003,291 | +18.039% | |
| 2025-11-20 | 251.81 | 251.93 | 247.77 | 249.06 | -0.539% | 2,034,422 | +19.963% | |
| 2025-11-19 | 250.26 | 251.35 | 247.18 | 250.41 | +0.288% | 2,170,484 | +19.316% | |
| 2025-11-18 | 251.02 | 251.46 | 247.21 | 249.69 | -0.482% | 2,031,686 | +19.660% | |
| 2025-11-17 | 252.81 | 253.56 | 250.35 | 250.90 | -0.865% | 1,761,384 | +19.083% | |
| 2025-11-14 | 254.61 | 255.72 | 251.22 | 253.09 | -0.597% | 1,720,198 | +18.053% | |
| 2025-11-13 | 252.85 | 255.04 | 250.65 | 254.61 | +0.024% | 1,980,838 | +17.348% | |
| 2025-11-12 | 255.21 | 256.33 | 253.49 | 254.55 | -0.255% | 1,772,059 | +17.376% | |
| 2025-11-11 | 254.61 | 256.10 | 253.27 | 255.20 | +0.449% | 1,413,516 | +17.077% | |
| 2025-11-10 | 253.30 | 255.77 | 251.18 | 254.06 | -0.039% | 1,735,725 | +17.602% | |
| 2025-11-07 | 253.76 | 255.38 | 251.62 | 254.16 | +0.713% | 2,442,088 | +17.556% | |
| 2025-11-06 | 257.60 | 258.66 | 249.68 | 252.36 | -2.778% | 3,338,460 | +18.394% | |
| 2025-11-05 | 256.46 | 260.77 | 256.04 | 259.57 | +0.135% | 2,213,323 | +15.106% | |
| 2025-11-04 | 259.61 | 262.25 | 256.87 | 259.22 | +0.797% | 2,554,957 | +15.261% | |
| 2025-11-03 | 260.30 | 260.68 | 255.16 | 257.17 | -1.202% | 2,365,550 | +16.180% | |
| 2025-10-31 | 260.63 | 262.07 | 258.19 | 260.30 | -0.470% | 2,557,678 | +14.783% | |
| 2025-10-30 | 262.22 | 265.92 | 260.22 | 261.53 | +0.119% | 2,792,361 | +14.243% | |
| 2025-10-29 | 271.16 | 272.81 | 260.24 | 261.22 | -6.584% | 3,346,287 | +14.379% | |
| 2025-10-28 | 280.00 | 282.93 | 279.31 | 279.63 | -0.321% | 2,351,313 | +6.848% | |
| 2025-10-27 | 280.97 | 282.89 | 280.09 | 280.53 | -0.146% | 1,980,093 | +6.506% | |
| 2025-10-24 | 282.25 | 282.86 | 280.68 | 280.94 | -0.217% | 1,263,253 | +6.350% | |
| 2025-10-23 | 282.70 | 284.23 | 280.66 | 281.55 | -0.845% | 1,338,448 | +6.120% | |
| 2025-10-22 | 283.61 | 287.40 | 282.93 | 283.95 | -0.011% | 1,234,089 | +5.223% | |
| 2025-10-21 | 283.46 | 285.41 | 282.29 | 283.98 | +0.336% | 1,748,209 | +5.212% | |
| 2025-10-20 | 281.61 | 283.74 | 281.18 | 283.03 | +0.626% | 1,395,789 | +5.565% | |
| 2025-10-17 | 280.98 | 282.90 | 280.00 | 281.27 | +0.396% | 1,301,110 | +6.225% | |
| 2025-10-16 | 284.26 | 284.48 | 279.42 | 280.16 | -1.425% | 1,494,358 | +6.646% | |
| 2025-10-15 | 286.70 | 287.69 | 283.01 | 284.21 | -0.598% | 1,568,313 | +5.126% | |
| 2025-10-14 | 283.66 | 286.80 | 283.62 | 285.92 | +0.552% | 1,299,516 | +4.498% | |
| 2025-10-13 | 285.21 | 286.83 | 282.89 | 284.35 | -0.295% | 2,041,818 | +5.075% | |
| 2025-10-10 | 286.85 | 287.80 | 284.65 | 285.19 | -0.245% | 2,717,739 | +4.765% | |
| 2025-10-09 | 290.44 | 291.34 | 285.40 | 285.89 | -1.655% | 1,340,900 | +4.509% | |
| 2025-10-08 | 292.56 | 292.80 | 289.82 | 290.70 | -0.765% | 1,410,087 | +2.779% | |
| 2025-10-07 | 291.68 | 293.51 | 290.45 | 292.94 | +0.823% | 1,150,640 | +1.994% | |
| 2025-10-06 | 291.50 | 291.95 | 288.49 | 290.55 | -0.261% | 1,704,082 | +2.833% | |
| 2025-10-03 | 289.98 | 292.38 | 287.86 | 291.31 | +0.497% | 1,227,736 | +2.564% | |
| 2025-10-02 | 289.22 | 290.82 | 286.42 | 289.87 | -0.597% | 2,073,868 | +3.074% | |
| 2025-10-01 | 292.48 | 293.64 | 289.57 | 291.61 | -0.644% | 2,200,998 | +2.459% | |
| 2025-09-30 | 288.49 | 293.91 | 285.03 | 293.50 | +0.287% | 3,156,491 | +1.799% | |
| 2025-09-29 | 292.50 | 294.35 | 291.38 | 292.66 | +0.384% | 2,155,220 | +2.091% | |
| 2025-09-26 | 289.56 | 292.71 | 288.55 | 291.54 | +0.917% | 1,703,929 | +2.483% | |
| 2025-09-25 | 291.90 | 293.29 | 287.66 | 288.89 | -0.895% | 1,862,826 | +3.423% | |
| 2025-09-24 | 288.60 | 292.87 | 287.94 | 291.50 | +0.790% | 3,456,621 | +2.497% | |
| 2025-09-23 | 292.21 | 293.49 | 287.31 | 289.21 | -1.514% | 1,926,159 | +3.307% | |
| 2025-09-22 | 289.46 | 294.46 | 288.54 | 293.66 | +0.568% | 2,179,604 | +1.744% | |
| 2025-09-19 | 293.51 | 293.51 | 290.70 | 292.00 | +0.361% | 4,039,577 | +2.322% | |
| 2025-09-18 | 288.06 | 292.30 | 287.44 | 290.95 | +0.762% | 2,184,382 | +2.691% | |
| 2025-09-17 | 289.13 | 291.32 | 287.74 | 288.75 | +0.021% | 2,275,778 | +3.474% | |
| 2025-09-16 | 290.25 | 291.91 | 282.27 | 288.69 | -0.749% | 2,609,133 | +3.495% | |
| 2025-09-15 | 293.57 | 294.93 | 290.20 | 290.87 | -0.896% | 1,290,566 | +2.719% | |
| 2025-09-12 | 294.96 | 296.86 | 292.19 | 293.50 | -1.520% | 1,100,095 | +1.799% | Div $1.540 |
| 2025-09-11 | 291.96 | 299.22 | 291.96 | 298.03 | +1.929% | 1,984,930 | +0.252% | |
| 2025-09-10 | 297.84 | 297.84 | 290.38 | 292.39 | -1.632% | 1,762,147 | +2.185% | |
| 2025-09-09 | 298.43 | 298.90 | 296.22 | 297.24 | -0.399% | 1,349,962 | +0.518% | |
| 2025-09-08 | 296.58 | 298.59 | 293.51 | 298.43 | +0.831% | 1,716,594 | +0.117% | |
| 2025-09-05 | 301.19 | 302.68 | 293.95 | 295.97 | -1.733% | 1,892,499 | +0.949% | |
| 2025-09-04 | 298.92 | 301.58 | 296.71 | 301.19 | +0.780% | 1,735,422 | -0.800% | |
| 2025-09-03 | 296.57 | 300.07 | 294.59 | 298.86 | -0.304% | 1,448,332 | -0.027% | |
| 2025-09-02 | 301.64 | 302.45 | 298.30 | 299.77 | -1.408% | 1,648,489 | -0.330% | |
| 2025-08-29 | 302.65 | 305.31 | 302.65 | 304.05 | -0.016% | 1,106,884 | -1.733% | |
| 2025-08-28 | 303.04 | 304.45 | 301.75 | 304.10 | +0.333% | 1,488,198 | -1.749% | |
| 2025-08-27 | 302.53 | 304.33 | 301.96 | 303.09 | -0.119% | 1,109,628 | -1.422% | |
| 2025-08-26 | 303.13 | 304.67 | 302.12 | 303.45 | -0.128% | 2,503,458 | -1.539% | |
| 2025-08-25 | 306.71 | 307.80 | 303.28 | 303.84 | -1.335% | 1,138,039 | -1.665% | |
| 2025-08-22 | 306.45 | 308.89 | 303.37 | 307.95 | +0.987% | 1,150,919 | -2.978% | |
| 2025-08-21 | 308.53 | 308.99 | 304.04 | 304.94 | -1.323% | 1,458,899 | -2.020% | |
| 2025-08-20 | 306.84 | 310.08 | 305.67 | 309.03 | +1.083% | 1,440,741 | -3.317% | |
| 2025-08-19 | 302.58 | 306.73 | 302.25 | 305.72 | +1.014% | 1,227,250 | -2.270% | |
| 2025-08-18 | 302.02 | 303.16 | 301.10 | 302.65 | +0.285% | 1,156,707 | -1.279% | |
| 2025-08-15 | 301.31 | 304.03 | 300.06 | 301.79 | +0.036% | 1,362,768 | -0.997% | |
| 2025-08-14 | 304.95 | 304.96 | 301.43 | 301.68 | -1.072% | 1,074,439 | -0.961% | |
| 2025-08-13 | 299.87 | 305.11 | 299.73 | 304.95 | +1.776% | 2,351,673 | -2.023% | |
| 2025-08-12 | 303.52 | 304.20 | 299.01 | 299.63 | -1.347% | 1,280,112 | -0.284% | |
| 2025-08-11 | 304.75 | 306.94 | 302.50 | 303.72 | -0.683% | 1,265,718 | -1.626% | |
| 2025-08-08 | 304.13 | 306.83 | 303.62 | 305.81 | +0.764% | 879,386 | -2.299% | |
| 2025-08-07 | 303.68 | 305.77 | 301.58 | 303.49 | +0.613% | 1,519,885 | -1.552% | |
| 2025-08-06 | 300.58 | 302.46 | 298.66 | 301.64 | +0.735% | 1,879,514 | -0.948% | |
| 2025-08-05 | 302.18 | 302.89 | 299.29 | 299.44 | -0.933% | 1,774,907 | -0.220% | |
| 2025-08-04 | 300.55 | 303.09 | 300.37 | 302.26 | +0.606% | 1,560,104 | -1.151% | |
| 2025-08-01 | 308.00 | 308.27 | 299.56 | 300.44 | -2.927% | 1,791,603 | -0.553% | |
| 2025-07-31 | 309.32 | 315.26 | 308.81 | 309.50 | -0.463% | 2,030,399 | -3.464% | |
| 2025-07-30 | 299.31 | 315.98 | 298.69 | 310.94 | +0.745% | 2,558,231 | -3.911% | |
| 2025-07-29 | 307.97 | 309.69 | 305.50 | 308.64 | +0.570% | 2,670,872 | -3.195% | |
| 2025-07-28 | 308.60 | 309.19 | 306.31 | 306.89 | -0.564% | 1,184,823 | -2.643% | |
| 2025-07-25 | 307.16 | 308.82 | 306.17 | 308.63 | +0.780% | 967,227 | -3.192% | |
| 2025-07-24 | 303.92 | 307.10 | 303.25 | 306.24 | +0.661% | 1,148,091 | -2.436% | |
| 2025-07-23 | 302.38 | 304.51 | 301.50 | 304.23 | +0.413% | 1,135,688 | -1.791% | |
| 2025-07-22 | 301.60 | 306.33 | 301.48 | 302.98 | +0.691% | 1,026,698 | -1.386% | |
| 2025-07-21 | 301.69 | 303.30 | 300.75 | 300.90 | -0.295% | 949,670 | -0.705% | |
| 2025-07-18 | 304.27 | 304.27 | 300.39 | 301.79 | -0.109% | 1,653,908 | -0.997% | |
| 2025-07-17 | 299.88 | 303.37 | 299.88 | 302.12 | +0.616% | 1,314,135 | -1.106% | |
| 2025-07-16 | 298.66 | 300.70 | 296.46 | 300.27 | +0.701% | 1,525,545 | -0.496% | |
| 2025-07-15 | 302.07 | 303.21 | 298.05 | 298.18 | -1.708% | 965,555 | +0.201% | |
| 2025-07-14 | 302.19 | 303.84 | 301.10 | 303.36 | +0.235% | 1,128,385 | -1.510% | |
| 2025-07-11 | 305.43 | 305.86 | 301.84 | 302.65 | -1.037% | 1,097,350 | -1.279% | |
| 2025-07-10 | 307.35 | 308.47 | 305.32 | 305.82 | -0.840% | 1,421,547 | -2.302% | |
| 2025-07-09 | 308.21 | 308.66 | 305.26 | 308.41 | +0.492% | 1,359,647 | -3.122% | |
| 2025-07-08 | 307.77 | 309.21 | 305.40 | 306.90 | -0.486% | 1,919,182 | -2.646% | |
| 2025-07-07 | 309.18 | 310.81 | 306.90 | 308.40 | -0.259% | 1,660,350 | -3.119% | |
| 2025-07-03 | 307.00 | 309.40 | 305.28 | 309.20 | +1.360% | 1,393,091 | -3.370% | |
| 2025-07-02 | 308.08 | 308.75 | 300.79 | 305.05 | -1.638% | 1,327,855 | -2.055% | |
| 2025-07-01 | 308.18 | 311.99 | 307.30 | 310.13 | +0.561% | 1,496,603 | -3.660% | |
| 2025-06-30 | 303.37 | 308.88 | 302.61 | 308.40 | +1.631% | 2,414,776 | -3.119% | |
| 2025-06-27 | 302.94 | 306.47 | 300.90 | 303.45 | +0.155% | 1,931,132 | -1.539% | |
| 2025-06-26 | 299.24 | 303.90 | 296.75 | 302.98 | +1.606% | 2,304,170 | -1.386% | |
| 2025-06-25 | 311.02 | 311.19 | 297.22 | 298.19 | -4.242% | 2,355,101 | +0.198% | |
| 2025-06-24 | 311.25 | 311.99 | 308.14 | 311.40 | +0.374% | 1,309,187 | -4.053% | |
| 2025-06-23 | 307.26 | 310.44 | 305.76 | 310.24 | +1.300% | 1,707,066 | -3.694% | |
| 2025-06-20 | 308.51 | 308.51 | 304.00 | 306.26 | -0.166% | 3,659,069 | -2.442% | |
| 2025-06-18 | 307.62 | 308.81 | 306.08 | 306.77 | -0.276% | 1,466,702 | -2.605% | |
| 2025-06-17 | 308.77 | 309.30 | 306.85 | 307.62 | -0.094% | 2,357,159 | -2.874% | |
| 2025-06-16 | 307.80 | 309.69 | 306.63 | 307.91 | +0.355% | 1,622,290 | -2.965% | |
| 2025-06-13 | 307.07 | 310.85 | 305.74 | 306.82 | -0.946% | 2,021,726 | -2.620% | Div $1.540 |
| 2025-06-12 | 312.96 | 314.25 | 305.28 | 309.75 | -0.837% | 1,799,190 | -3.542% | |
| 2025-06-11 | 314.38 | 314.38 | 310.93 | 312.37 | -0.685% | 1,323,705 | -4.349% | |
| 2025-06-10 | 318.53 | 319.72 | 312.68 | 314.52 | -1.271% | 1,422,101 | -5.004% | |
| 2025-06-09 | 325.72 | 325.84 | 317.80 | 318.57 | -2.521% | 1,463,033 | -6.212% | |
| 2025-06-06 | 328.85 | 329.93 | 326.13 | 326.81 | +0.178% | 1,183,335 | -8.577% | |
| 2025-06-05 | 327.18 | 327.80 | 324.68 | 326.23 | +0.006% | 1,817,739 | -8.414% | |
| 2025-06-04 | 325.72 | 327.56 | 323.96 | 326.21 | -0.098% | 1,229,954 | -8.409% | |
| 2025-06-03 | 324.46 | 326.80 | 322.98 | 326.53 | +0.224% | 2,155,924 | -8.498% | |
| 2025-06-02 | 322.80 | 325.91 | 321.07 | 325.80 | +0.083% | 1,502,572 | -8.293% | |
| 2025-05-30 | 325.18 | 326.60 | 323.37 | 325.53 | +0.435% | 2,925,090 | -8.217% | |
| 2025-05-29 | 324.20 | 325.07 | 321.27 | 324.12 | -0.006% | 921,705 | -7.818% | |
| 2025-05-28 | 327.31 | 327.99 | 323.71 | 324.14 | -0.482% | 1,158,732 | -7.824% | |
| 2025-05-27 | 322.88 | 326.00 | 321.82 | 325.71 | +1.439% | 1,745,156 | -8.268% | |
| 2025-05-23 | 319.07 | 321.83 | 317.65 | 321.09 | -0.174% | 962,536 | -6.948% | |
| 2025-05-22 | 322.60 | 323.21 | 320.15 | 321.65 | -0.304% | 1,273,688 | -7.110% | |
| 2025-05-21 | 320.31 | 323.66 | 320.31 | 322.63 | -0.053% | 1,892,350 | -7.392% | |
| 2025-05-20 | 321.36 | 323.14 | 320.83 | 322.80 | -0.050% | 1,015,039 | -7.441% | |
| 2025-05-19 | 318.72 | 323.17 | 317.37 | 322.96 | +1.124% | 1,530,564 | -7.487% | |
| 2025-05-16 | 316.44 | 319.50 | 314.39 | 319.37 | +1.114% | 1,489,162 | -6.447% | |
| 2025-05-15 | 309.96 | 315.95 | 309.96 | 315.85 | +2.081% | 1,696,989 | -5.404% | |
| 2025-05-14 | 306.66 | 309.98 | 305.51 | 309.41 | 0.000% | 1,163,118 | -3.436% |