ALNY
Alnylam Pharmaceuticals, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
219.90USD-4.879%(-11.28)1,661,854
Pre-marketOct 2, 2026 9:19:30 AM EDT
231.93USD+0.324%(+0.75)
After-hoursOct 2, 2026 4:39:30 PM EDT
219.72USD-0.082%(-0.18)
ALNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 231.31 | 231.36 | 219.40 | 219.72 | -4.957% | 1,661,854 | 0.000% |
| 2026-10-01 | 248.21 | 251.71 | 230.06 | 231.18 | -6.306% | 2,017,407 | -4.957% |
| 2026-09-30 | 253.68 | 254.44 | 246.66 | 246.74 | -2.885% | 1,044,414 | -10.951% |
| 2026-09-29 | 254.86 | 257.27 | 251.02 | 254.07 | -0.505% | 787,081 | -13.520% |
| 2026-09-28 | 256.28 | 256.60 | 248.12 | 255.36 | -0.234% | 1,147,873 | -13.957% |
| 2026-09-25 | 248.39 | 256.66 | 247.51 | 255.96 | +2.552% | 1,084,529 | -14.158% |
| 2026-09-24 | 246.51 | 251.81 | 245.52 | 249.59 | +1.249% | 933,738 | -11.968% |
| 2026-09-23 | 249.99 | 253.81 | 245.34 | 246.51 | -2.043% | 1,481,714 | -10.868% |
| 2026-09-22 | 246.86 | 255.51 | 244.13 | 251.65 | +3.000% | 1,131,953 | -12.688% |
| 2026-09-21 | 240.37 | 247.10 | 237.97 | 244.32 | +1.987% | 1,152,874 | -10.069% |
| 2026-09-18 | 246.41 | 246.49 | 238.51 | 239.56 | -2.424% | 2,756,179 | -8.282% |
| 2026-09-17 | 242.60 | 245.63 | 239.50 | 245.51 | +2.569% | 1,006,573 | -10.505% |
| 2026-09-16 | 239.50 | 242.24 | 236.00 | 239.36 | +0.457% | 853,904 | -8.205% |
| 2026-09-15 | 246.99 | 247.43 | 237.44 | 238.27 | -4.688% | 2,175,150 | -7.785% |
| 2026-09-14 | 250.16 | 252.79 | 244.18 | 249.99 | +0.527% | 997,229 | -12.108% |
| 2026-09-11 | 248.05 | 254.08 | 246.01 | 248.68 | +0.473% | 1,177,421 | -11.645% |
| 2026-09-10 | 256.68 | 256.68 | 246.42 | 247.51 | -4.066% | 1,626,332 | -11.228% |
| 2026-09-09 | 257.07 | 261.98 | 253.28 | 258.00 | -0.807% | 1,426,415 | -14.837% |
| 2026-09-08 | 259.00 | 272.08 | 254.00 | 260.10 | -2.258% | 2,008,634 | -15.525% |
| 2026-09-04 | 258.58 | 266.85 | 258.02 | 266.11 | +0.609% | 1,431,222 | -17.433% |
| 2026-09-03 | 265.94 | 271.19 | 261.54 | 264.50 | -1.085% | 1,710,078 | -16.930% |
| 2026-09-02 | 246.48 | 269.94 | 246.48 | 267.40 | +8.651% | 3,286,329 | -17.831% |
| 2026-09-01 | 242.40 | 248.13 | 238.00 | 246.11 | +2.252% | 1,941,271 | -10.723% |
| 2026-08-31 | 235.94 | 243.02 | 233.33 | 240.69 | +1.514% | 1,636,350 | -8.712% |
| 2026-08-28 | 224.47 | 239.08 | 223.61 | 237.10 | +0.228% | 1,847,140 | -7.330% |
| 2026-08-27 | 236.56 | 238.00 | 230.46 | 236.56 | -1.021% | 1,293,543 | -7.119% |
| 2026-08-26 | 238.54 | 242.89 | 236.60 | 239.00 | -0.450% | 1,116,266 | -8.067% |
| 2026-08-25 | 236.56 | 240.67 | 235.41 | 240.08 | +1.725% | 1,576,353 | -8.481% |
| 2026-08-24 | 235.83 | 237.91 | 228.59 | 236.01 | -0.089% | 2,137,241 | -6.902% |
| 2026-08-21 | 228.88 | 238.97 | 228.34 | 236.22 | +3.018% | 1,906,405 | -6.985% |
| 2026-08-20 | 239.00 | 240.88 | 228.74 | 229.30 | -5.486% | 1,701,705 | -4.178% |
| 2026-08-19 | 234.36 | 244.03 | 233.40 | 242.61 | +6.124% | 1,879,216 | -9.435% |
| 2026-08-18 | 226.27 | 230.91 | 222.01 | 228.61 | +1.785% | 1,600,400 | -3.889% |
| 2026-08-17 | 225.76 | 227.99 | 222.12 | 224.60 | -1.771% | 1,539,238 | -2.173% |
| 2026-08-14 | 223.52 | 228.98 | 220.23 | 228.65 | +0.674% | 1,525,934 | -3.906% |
| 2026-08-13 | 225.95 | 227.54 | 222.70 | 227.12 | +1.415% | 1,449,424 | -3.258% |
| 2026-08-12 | 219.00 | 224.66 | 219.00 | 223.95 | +1.243% | 1,621,305 | -1.889% |
| 2026-08-11 | 217.41 | 223.44 | 216.50 | 221.20 | +1.945% | 1,438,184 | -0.669% |
| 2026-08-10 | 218.00 | 223.50 | 215.61 | 216.98 | -1.013% | 1,404,831 | +1.263% |
| 2026-08-07 | 217.31 | 219.64 | 210.49 | 219.20 | +1.425% | 1,735,992 | +0.237% |
| 2026-08-06 | 228.58 | 234.00 | 212.98 | 216.12 | -5.509% | 2,274,559 | +1.666% |
| 2026-08-05 | 221.74 | 229.65 | 221.50 | 228.72 | +4.438% | 2,734,600 | -3.935% |
| 2026-08-04 | 220.33 | 222.59 | 215.07 | 219.00 | -0.604% | 3,107,854 | +0.329% |
| 2026-08-03 | 208.03 | 220.49 | 208.03 | 220.33 | +7.206% | 3,400,185 | -0.277% |
| 2026-07-31 | 205.46 | 207.99 | 200.11 | 205.52 | +0.019% | 4,477,568 | +6.909% |
| 2026-07-30 | 225.02 | 230.00 | 197.81 | 205.48 | -28.309% | 9,835,844 | +6.930% |
| 2026-07-29 | 288.09 | 290.60 | 284.15 | 286.62 | -0.621% | 1,301,501 | -23.341% |
| 2026-07-28 | 282.79 | 290.47 | 281.23 | 288.41 | +3.596% | 1,437,745 | -23.817% |
| 2026-07-27 | 272.66 | 284.68 | 272.66 | 278.40 | +2.440% | 1,409,632 | -21.078% |
| 2026-07-24 | 268.74 | 275.58 | 265.64 | 271.77 | +1.127% | 1,151,029 | -19.152% |
| 2026-07-23 | 265.95 | 269.22 | 262.21 | 268.74 | +0.655% | 1,140,798 | -18.241% |
| 2026-07-22 | 270.84 | 273.71 | 264.21 | 266.99 | -1.614% | 1,104,662 | -17.705% |
| 2026-07-21 | 272.40 | 278.30 | 270.01 | 271.37 | -0.477% | 982,811 | -19.033% |
| 2026-07-20 | 267.55 | 275.25 | 266.27 | 272.67 | +1.944% | 1,359,742 | -19.419% |
| 2026-07-17 | 280.99 | 284.36 | 266.43 | 267.47 | -5.538% | 1,378,519 | -17.852% |
| 2026-07-16 | 279.64 | 286.60 | 273.78 | 283.15 | +1.437% | 1,436,414 | -22.402% |
| 2026-07-15 | 281.70 | 284.80 | 275.84 | 279.14 | -0.754% | 1,284,941 | -21.287% |
| 2026-07-14 | 283.55 | 286.75 | 279.43 | 281.26 | -2.361% | 1,083,582 | -21.880% |
| 2026-07-13 | 298.01 | 298.76 | 279.41 | 288.06 | -3.581% | 2,682,653 | -23.724% |
| 2026-07-10 | 314.71 | 322.49 | 293.78 | 298.76 | -4.485% | 2,538,294 | -26.456% |
| 2026-07-09 | 378.49 | 380.00 | 311.10 | 312.79 | -3.311% | 5,864,993 | -29.755% |
| 2026-07-08 | 318.50 | 325.37 | 316.77 | 323.50 | +0.594% | 897,702 | -32.080% |
| 2026-07-07 | 317.07 | 321.98 | 315.35 | 321.59 | +2.731% | 980,503 | -31.677% |
| 2026-07-06 | 319.34 | 319.34 | 307.13 | 313.04 | +0.083% | 891,867 | -29.811% |
| 2026-07-02 | 303.87 | 317.17 | 303.00 | 312.78 | +3.683% | 1,093,526 | -29.753% |
| 2026-07-01 | 304.54 | 309.27 | 301.50 | 301.67 | +0.213% | 1,070,637 | -27.165% |
| 2026-06-30 | 296.82 | 302.74 | 295.18 | 301.03 | +2.559% | 1,411,544 | -27.011% |
| 2026-06-29 | 296.97 | 298.27 | 291.90 | 293.52 | +0.738% | 1,367,344 | -25.143% |
| 2026-06-26 | 297.57 | 302.96 | 290.37 | 291.37 | -0.614% | 1,490,611 | -24.591% |
| 2026-06-25 | 293.68 | 298.35 | 290.06 | 293.17 | -0.303% | 1,128,203 | -25.054% |
| 2026-06-24 | 290.95 | 303.46 | 288.85 | 294.06 | +2.040% | 1,300,237 | -25.281% |
| 2026-06-23 | 290.89 | 291.95 | 285.26 | 288.18 | +0.618% | 1,087,832 | -23.756% |
| 2026-06-22 | 278.42 | 286.67 | 278.17 | 286.41 | +2.992% | 1,420,699 | -23.285% |
| 2026-06-18 | 280.11 | 282.98 | 273.11 | 278.09 | -1.638% | 2,204,704 | -20.990% |
| 2026-06-17 | 281.31 | 288.00 | 277.78 | 282.72 | +0.291% | 1,322,217 | -22.284% |
| 2026-06-16 | 288.13 | 288.48 | 276.94 | 281.90 | -2.050% | 1,213,289 | -22.057% |
| 2026-06-15 | 282.92 | 288.11 | 281.36 | 287.80 | +1.750% | 1,118,586 | -23.655% |
| 2026-06-12 | 288.96 | 291.28 | 281.76 | 282.85 | -2.260% | 1,420,051 | -22.319% |
| 2026-06-11 | 290.70 | 292.98 | 285.22 | 289.39 | -0.628% | 1,061,496 | -24.075% |
| 2026-06-10 | 297.69 | 299.70 | 290.53 | 291.22 | -2.173% | 927,375 | -24.552% |
| 2026-06-09 | 297.31 | 302.85 | 293.97 | 297.69 | +1.893% | 1,260,044 | -26.192% |
| 2026-06-08 | 303.11 | 303.57 | 285.54 | 292.16 | -3.593% | 1,651,436 | -24.795% |
| 2026-06-05 | 306.34 | 306.73 | 300.50 | 303.05 | -0.194% | 1,004,446 | -27.497% |
| 2026-06-04 | 297.22 | 310.53 | 293.85 | 303.64 | +3.780% | 1,081,496 | -27.638% |
| 2026-06-03 | 284.48 | 293.16 | 283.10 | 292.58 | +2.258% | 988,833 | -24.903% |
| 2026-06-02 | 293.94 | 295.60 | 285.00 | 286.12 | -3.217% | 1,042,634 | -23.207% |
| 2026-06-01 | 299.51 | 303.98 | 295.13 | 295.63 | -2.103% | 1,186,174 | -25.677% |
| 2026-05-29 | 302.43 | 305.68 | 297.62 | 301.98 | -1.010% | 2,278,070 | -27.240% |
| 2026-05-28 | 293.00 | 305.98 | 291.84 | 305.06 | +3.190% | 1,020,763 | -27.975% |
| 2026-05-27 | 293.40 | 299.98 | 292.91 | 295.63 | +0.044% | 629,512 | -25.677% |
| 2026-05-26 | 299.00 | 301.09 | 294.26 | 295.50 | -0.656% | 649,732 | -25.645% |
| 2026-05-22 | 299.12 | 303.33 | 294.99 | 297.45 | -1.018% | 681,308 | -26.132% |
| 2026-05-21 | 296.64 | 301.43 | 293.00 | 300.51 | +0.680% | 650,341 | -26.884% |
| 2026-05-20 | 297.80 | 300.08 | 292.10 | 298.48 | +1.420% | 799,241 | -26.387% |
| 2026-05-19 | 289.00 | 294.93 | 284.38 | 294.30 | +2.805% | 770,341 | -25.341% |
| 2026-05-18 | 287.14 | 291.97 | 285.26 | 286.27 | -0.247% | 873,362 | -23.247% |
| 2026-05-15 | 294.78 | 298.00 | 286.76 | 286.98 | -2.205% | 1,149,641 | -23.437% |
| 2026-05-14 | 290.72 | 297.00 | 287.51 | 293.45 | +0.676% | 889,671 | -25.125% |
| 2026-05-13 | 290.70 | 298.38 | 288.56 | 291.48 | -0.188% | 975,854 | -24.619% |
| 2026-05-12 | 288.66 | 295.86 | 286.73 | 292.03 | +2.524% | 826,172 | -24.761% |
| 2026-05-11 | 294.15 | 296.37 | 284.28 | 284.84 | -3.460% | 1,287,797 | -22.862% |
| 2026-05-08 | 295.91 | 300.17 | 293.06 | 295.05 | -0.291% | 926,772 | -25.531% |
| 2026-05-07 | 300.55 | 303.46 | 293.78 | 295.91 | -2.340% | 1,144,021 | -25.748% |
| 2026-05-06 | 301.57 | 306.03 | 298.96 | 303.00 | +0.628% | 1,012,335 | -27.485% |
| 2026-05-05 | 297.81 | 302.67 | 295.02 | 301.11 | +1.069% | 823,895 | -27.030% |
| 2026-05-04 | 298.00 | 300.49 | 288.06 | 297.93 | +0.613% | 1,590,521 | -26.250% |
| 2026-05-01 | 308.76 | 311.88 | 295.79 | 296.11 | -4.323% | 1,132,873 | -25.798% |
| 2026-04-30 | 307.48 | 317.56 | 287.00 | 309.49 | +2.756% | 2,192,119 | -29.006% |
| 2026-04-29 | 300.48 | 304.22 | 294.06 | 301.19 | -0.305% | 1,562,151 | -27.049% |
| 2026-04-28 | 308.97 | 314.17 | 301.80 | 302.11 | -2.074% | 996,288 | -27.272% |
| 2026-04-27 | 303.87 | 314.74 | 303.70 | 308.51 | +0.972% | 1,093,427 | -28.780% |
| 2026-04-24 | 309.63 | 311.10 | 302.89 | 305.54 | -2.629% | 825,634 | -28.088% |
| 2026-04-23 | 313.59 | 315.83 | 310.79 | 313.79 | +1.034% | 588,285 | -29.979% |
| 2026-04-22 | 308.43 | 312.69 | 307.85 | 310.58 | +0.697% | 1,003,730 | -29.255% |
| 2026-04-21 | 307.32 | 310.50 | 301.63 | 308.43 | -0.807% | 1,510,843 | -28.762% |
| 2026-04-20 | 306.56 | 312.25 | 305.00 | 310.94 | +0.413% | 966,502 | -29.337% |
| 2026-04-17 | 326.09 | 326.53 | 306.00 | 309.66 | -3.271% | 1,495,469 | -29.045% |
| 2026-04-16 | 333.39 | 333.39 | 318.93 | 320.13 | -3.977% | 1,022,842 | -31.365% |
| 2026-04-15 | 341.63 | 342.23 | 331.02 | 333.39 | -1.774% | 799,050 | -34.095% |
| 2026-04-14 | 330.81 | 343.36 | 330.54 | 339.41 | +1.925% | 1,228,646 | -35.264% |
| 2026-04-13 | 320.66 | 333.56 | 319.00 | 333.00 | +3.381% | 967,691 | -34.018% |
| 2026-04-10 | 323.49 | 328.93 | 317.53 | 322.11 | +0.258% | 698,625 | -31.787% |
| 2026-04-09 | 325.67 | 326.90 | 318.77 | 321.28 | -1.824% | 1,119,212 | -31.611% |
| 2026-04-08 | 327.49 | 330.30 | 324.44 | 327.25 | +2.419% | 1,024,695 | -32.859% |
| 2026-04-07 | 319.48 | 322.35 | 313.54 | 319.52 | -3.275% | 1,305,122 | -31.234% |
| 2026-04-06 | 320.10 | 335.58 | 320.10 | 330.34 | +3.604% | 1,276,807 | -33.487% |
| 2026-04-02 | 323.03 | 325.49 | 315.89 | 318.85 | -3.006% | 872,487 | -31.090% |
| 2026-04-01 | 332.69 | 335.48 | 327.59 | 328.73 | -0.647% | 673,304 | -33.161% |
| 2026-03-31 | 319.06 | 332.48 | 318.37 | 330.87 | +4.676% | 1,352,289 | -33.593% |
| 2026-03-30 | 319.32 | 321.76 | 314.20 | 316.09 | -0.400% | 1,223,905 | -30.488% |
| 2026-03-27 | 327.10 | 329.69 | 316.85 | 317.36 | -3.291% | 815,902 | -30.766% |
| 2026-03-26 | 328.90 | 332.81 | 327.69 | 328.16 | -0.164% | 1,119,781 | -33.045% |
| 2026-03-25 | 313.34 | 329.48 | 311.71 | 328.70 | +6.703% | 1,139,648 | -33.155% |
| 2026-03-24 | 303.42 | 308.91 | 299.62 | 308.05 | +0.453% | 1,497,338 | -28.674% |
| 2026-03-23 | 320.77 | 323.23 | 304.38 | 306.66 | -1.765% | 1,378,964 | -28.351% |
| 2026-03-20 | 311.05 | 322.43 | 311.05 | 312.17 | +0.344% | 2,050,679 | -29.615% |
| 2026-03-19 | 316.42 | 317.61 | 309.73 | 311.10 | -1.175% | 663,588 | -29.373% |
| 2026-03-18 | 317.50 | 319.27 | 312.58 | 314.80 | -1.754% | 1,077,650 | -30.203% |
| 2026-03-17 | 319.63 | 326.96 | 317.53 | 320.42 | +0.473% | 1,796,938 | -31.428% |
| 2026-03-16 | 311.22 | 319.55 | 311.22 | 318.91 | +1.755% | 1,247,482 | -31.103% |
| 2026-03-13 | 319.00 | 319.50 | 309.92 | 313.41 | -1.204% | 829,276 | -29.894% |
| 2026-03-12 | 320.53 | 321.00 | 309.61 | 317.23 | -0.999% | 1,247,316 | -30.738% |
| 2026-03-11 | 322.00 | 323.71 | 317.75 | 320.43 | -0.605% | 906,627 | -31.430% |
| 2026-03-10 | 325.60 | 326.18 | 317.03 | 322.38 | -0.374% | 1,169,418 | -31.844% |
| 2026-03-09 | 317.25 | 323.68 | 313.12 | 323.59 | +0.914% | 1,081,128 | -32.099% |
| 2026-03-06 | 317.73 | 321.17 | 312.09 | 320.66 | +0.047% | 996,497 | -31.479% |
| 2026-03-05 | 323.69 | 328.28 | 319.51 | 320.51 | -2.075% | 1,215,173 | -31.447% |
| 2026-03-04 | 319.20 | 328.00 | 317.25 | 327.30 | +2.715% | 931,152 | -32.869% |
| 2026-03-03 | 321.37 | 324.06 | 315.20 | 318.65 | -1.975% | 947,625 | -31.047% |
| 2026-03-02 | 329.41 | 334.42 | 323.16 | 325.07 | -2.358% | 1,302,322 | -32.408% |
| 2026-02-27 | 331.24 | 334.80 | 328.39 | 332.92 | +0.507% | 1,605,949 | -34.002% |
| 2026-02-26 | 328.67 | 333.47 | 322.00 | 331.24 | +1.185% | 880,313 | -33.667% |
| 2026-02-25 | 332.76 | 334.42 | 325.24 | 327.36 | -1.649% | 749,423 | -32.881% |
| 2026-02-24 | 328.22 | 333.06 | 324.48 | 332.85 | +1.063% | 791,575 | -33.988% |
| 2026-02-23 | 335.73 | 341.38 | 326.76 | 329.35 | -2.035% | 792,034 | -33.287% |
| 2026-02-20 | 336.58 | 345.89 | 335.83 | 336.19 | -0.937% | 1,375,285 | -34.644% |
| 2026-02-19 | 332.24 | 339.61 | 326.33 | 339.37 | +2.011% | 1,152,889 | -35.257% |
| 2026-02-18 | 328.86 | 335.80 | 324.53 | 332.68 | +0.021% | 1,151,141 | -33.955% |
| 2026-02-17 | 316.80 | 336.21 | 315.63 | 332.61 | +5.792% | 1,516,357 | -33.941% |
| 2026-02-13 | 302.55 | 318.44 | 302.55 | 314.40 | +1.919% | 1,476,324 | -30.115% |
| 2026-02-12 | 314.42 | 315.51 | 298.00 | 308.48 | -4.282% | 2,909,817 | -28.773% |
| 2026-02-11 | 322.14 | 325.04 | 317.80 | 322.28 | -0.217% | 1,582,164 | -31.823% |
| 2026-02-10 | 322.68 | 325.98 | 317.89 | 322.98 | +0.931% | 1,865,621 | -31.971% |
| 2026-02-09 | 325.49 | 329.92 | 319.26 | 320.00 | -2.487% | 1,392,018 | -31.338% |
| 2026-02-06 | 331.61 | 340.07 | 326.51 | 328.16 | -0.930% | 1,476,915 | -33.045% |
| 2026-02-05 | 350.50 | 350.50 | 327.27 | 331.24 | -5.887% | 2,620,769 | -33.667% |
| 2026-02-04 | 354.00 | 355.49 | 347.08 | 351.96 | +0.045% | 1,779,412 | -37.572% |
| 2026-02-03 | 338.49 | 352.82 | 337.59 | 351.80 | +3.742% | 2,152,733 | -37.544% |
| 2026-02-02 | 337.42 | 342.33 | 333.00 | 339.11 | +0.311% | 1,911,150 | -35.207% |
| 2026-01-30 | 343.10 | 346.50 | 336.39 | 338.06 | -2.517% | 1,648,569 | -35.006% |
| 2026-01-29 | 349.37 | 350.34 | 345.01 | 346.79 | -0.798% | 1,682,026 | -36.642% |
| 2026-01-28 | 353.66 | 356.84 | 348.00 | 349.58 | -1.457% | 1,099,191 | -37.147% |
| 2026-01-27 | 361.55 | 368.07 | 354.69 | 354.75 | -1.826% | 988,089 | -38.063% |
| 2026-01-26 | 357.98 | 364.07 | 352.50 | 361.35 | +0.941% | 936,371 | -39.195% |
| 2026-01-23 | 368.20 | 371.33 | 356.72 | 357.98 | -3.249% | 1,636,802 | -38.622% |
| 2026-01-22 | 365.50 | 376.87 | 363.36 | 370.00 | +1.242% | 1,875,364 | -40.616% |
| 2026-01-21 | 353.01 | 366.00 | 351.55 | 365.46 | +2.793% | 1,522,058 | -39.879% |
| 2026-01-20 | 350.70 | 355.74 | 347.76 | 355.53 | -1.041% | 1,722,641 | -38.199% |
| 2026-01-16 | 362.29 | 367.20 | 355.46 | 359.27 | +0.003% | 1,527,371 | -38.843% |
| 2026-01-15 | 368.54 | 372.82 | 356.83 | 359.26 | -2.072% | 911,175 | -38.841% |
| 2026-01-14 | 369.95 | 371.71 | 359.95 | 366.86 | -0.838% | 1,250,045 | -40.108% |
| 2026-01-13 | 369.10 | 376.88 | 366.92 | 369.96 | -0.256% | 1,624,948 | -40.610% |
| 2026-01-12 | 377.82 | 378.61 | 353.52 | 370.91 | -6.874% | 3,808,068 | -40.762% |
| 2026-01-09 | 399.40 | 409.57 | 392.56 | 398.29 | -0.278% | 1,424,332 | -44.834% |
| 2026-01-08 | 420.18 | 425.19 | 393.48 | 399.40 | -5.467% | 1,400,659 | -44.987% |
| 2026-01-07 | 405.51 | 427.05 | 405.51 | 422.50 | +3.962% | 1,426,279 | -47.995% |
| 2026-01-06 | 396.23 | 409.18 | 384.42 | 406.40 | +2.154% | 1,612,995 | -45.935% |
| 2026-01-05 | 397.57 | 400.00 | 383.84 | 397.83 | -0.585% | 1,093,966 | -44.770% |
| 2026-01-02 | 399.34 | 407.22 | 396.08 | 400.17 | +0.634% | 730,422 | -45.093% |
| 2025-12-31 | 397.25 | 402.44 | 397.25 | 397.65 | +0.101% | 768,665 | -44.745% |
| 2025-12-30 | 394.81 | 398.40 | 393.64 | 397.25 | -0.394% | 504,790 | -44.690% |
| 2025-12-29 | 400.10 | 402.72 | 397.05 | 398.82 | -0.442% | 638,376 | -44.907% |
| 2025-12-26 | 404.58 | 404.58 | 397.31 | 400.59 | -0.025% | 401,456 | -45.151% |
| 2025-12-24 | 395.99 | 401.47 | 395.05 | 400.69 | +0.499% | 408,233 | -45.165% |
| 2025-12-23 | 404.72 | 407.43 | 395.99 | 398.70 | -2.215% | 792,295 | -44.891% |
| 2025-12-22 | 409.60 | 413.59 | 403.20 | 407.73 | +1.874% | 1,052,983 | -46.111% |
| 2025-12-19 | 399.11 | 408.15 | 395.97 | 400.23 | +1.058% | 12,576,505 | -45.102% |
| 2025-12-18 | 394.49 | 404.19 | 391.51 | 396.04 | +1.005% | 1,714,954 | -44.521% |
| 2025-12-17 | 394.18 | 400.24 | 389.00 | 392.10 | +0.238% | 1,041,476 | -43.963% |
| 2025-12-16 | 390.65 | 399.64 | 388.54 | 391.17 | -0.084% | 1,345,516 | -43.830% |
| 2025-12-15 | 394.22 | 402.33 | 390.00 | 391.50 | -1.522% | 1,483,326 | -43.877% |
| 2025-12-12 | 408.86 | 410.04 | 387.03 | 397.55 | -3.655% | 1,659,227 | -44.731% |
| 2025-12-11 | 403.36 | 414.22 | 402.22 | 412.63 | +2.020% | 1,284,748 | -46.751% |
| 2025-12-10 | 416.54 | 417.00 | 403.80 | 404.46 | -2.589% | 1,188,960 | -45.676% |
| 2025-12-09 | 430.45 | 433.31 | 412.31 | 415.21 | -3.444% | 1,610,475 | -47.082% |
| 2025-12-08 | 447.00 | 449.78 | 423.45 | 430.02 | -6.134% | 2,411,635 | -48.905% |
| 2025-12-05 | 468.29 | 473.50 | 455.32 | 458.12 | -1.552% | 627,353 | -52.039% |
| 2025-12-04 | 472.67 | 477.06 | 463.03 | 465.34 | -1.680% | 983,982 | -52.783% |
| 2025-12-03 | 466.49 | 479.79 | 460.41 | 473.29 | +1.798% | 1,092,993 | -53.576% |
| 2025-12-02 | 453.90 | 472.48 | 453.00 | 464.93 | +2.281% | 1,204,115 | -52.741% |
| 2025-12-01 | 450.00 | 462.93 | 448.26 | 454.56 | +0.738% | 1,070,657 | -51.663% |
| 2025-11-28 | 448.18 | 455.75 | 444.43 | 451.23 | +1.373% | 563,871 | -51.306% |
| 2025-11-26 | 432.87 | 447.69 | 430.27 | 445.12 | +3.564% | 908,163 | -50.638% |
| 2025-11-25 | 436.84 | 441.82 | 428.57 | 429.80 | -1.020% | 1,009,228 | -48.879% |
| 2025-11-24 | 439.46 | 444.67 | 420.30 | 434.23 | -0.493% | 1,750,352 | -49.400% |
| 2025-11-21 | 448.23 | 449.53 | 433.50 | 436.38 | -2.111% | 1,298,052 | -49.649% |
| 2025-11-20 | 463.32 | 467.73 | 445.34 | 445.79 | -3.249% | 787,662 | -50.712% |
| 2025-11-19 | 462.27 | 465.32 | 456.90 | 460.76 | -0.333% | 893,894 | -52.314% |
| 2025-11-18 | 458.15 | 469.11 | 456.27 | 462.30 | +0.382% | 668,666 | -52.472% |
| 2025-11-17 | 449.00 | 463.92 | 449.00 | 460.54 | +2.534% | 962,080 | -52.291% |
| 2025-11-14 | 453.87 | 461.96 | 448.28 | 449.16 | -1.060% | 968,547 | -51.082% |
| 2025-11-13 | 450.67 | 456.14 | 447.12 | 453.97 | +0.272% | 798,910 | -51.600% |
| 2025-11-12 | 450.63 | 459.27 | 446.71 | 452.74 | +0.175% | 937,690 | -51.469% |
| 2025-11-11 | 443.53 | 455.20 | 441.21 | 451.95 | +2.321% | 981,717 | -51.384% |
| 2025-11-10 | 445.00 | 449.68 | 440.93 | 441.70 | -0.226% | 739,044 | -50.256% |
| 2025-11-07 | 437.81 | 443.69 | 430.83 | 442.70 | +0.502% | 822,669 | -50.368% |
| 2025-11-06 | 431.78 | 445.50 | 429.00 | 440.49 | +1.365% | 700,509 | -50.119% |
| 2025-11-05 | 422.11 | 438.53 | 417.00 | 434.56 | +2.619% | 974,550 | -49.439% |
| 2025-11-04 | 429.90 | 431.50 | 421.83 | 423.47 | -2.442% | 1,170,232 | -48.114% |
| 2025-11-03 | 454.58 | 457.26 | 429.60 | 434.07 | -4.818% | 1,556,549 | -49.381% |
| 2025-10-31 | 449.00 | 459.77 | 441.22 | 456.04 | +1.441% | 1,817,670 | -51.820% |
| 2025-10-30 | 450.00 | 472.36 | 436.51 | 449.56 | -6.651% | 2,313,994 | -51.126% |
| 2025-10-29 | 475.19 | 482.73 | 467.09 | 481.59 | +1.194% | 1,360,223 | -54.376% |
| 2025-10-28 | 476.50 | 484.61 | 473.29 | 475.91 | -0.558% | 836,305 | -53.832% |
| 2025-10-27 | 465.56 | 485.36 | 465.55 | 478.58 | +3.269% | 1,174,680 | -54.089% |
| 2025-10-24 | 468.68 | 469.29 | 459.38 | 463.43 | -0.123% | 771,302 | -52.588% |
| 2025-10-23 | 464.71 | 468.86 | 456.90 | 464.00 | -0.194% | 683,376 | -52.647% |
| 2025-10-22 | 477.66 | 480.53 | 461.21 | 464.90 | -1.920% | 950,023 | -52.738% |
| 2025-10-21 | 488.42 | 490.05 | 471.40 | 474.00 | -3.506% | 826,254 | -53.646% |
| 2025-10-20 | 476.82 | 495.55 | 476.82 | 491.22 | +1.983% | 950,011 | -55.271% |
| 2025-10-17 | 481.65 | 492.62 | 476.44 | 481.67 | +0.125% | 1,029,195 | -54.384% |
| 2025-10-16 | 474.39 | 488.38 | 470.46 | 481.07 | +2.297% | 964,728 | -54.327% |
| 2025-10-15 | 469.19 | 485.28 | 467.50 | 470.27 | +0.194% | 1,475,359 | -53.278% |
| 2025-10-14 | 462.13 | 479.69 | 457.73 | 469.36 | +0.948% | 1,435,825 | -53.187% |
| 2025-10-13 | 456.13 | 473.65 | 453.82 | 464.95 | +0.975% | 1,579,240 | -52.743% |
| 2025-10-10 | 460.28 | 460.60 | 451.00 | 460.46 | +0.768% | 937,064 | -52.283% |
| 2025-10-09 | 451.00 | 459.57 | 448.83 | 456.95 | +1.391% | 1,051,960 | -51.916% |
| 2025-10-08 | 464.46 | 464.46 | 449.72 | 450.68 | -1.937% | 929,883 | -51.247% |
| 2025-10-07 | 456.94 | 462.63 | 448.95 | 459.58 | +1.677% | 791,895 | -52.191% |
| 2025-10-06 | 458.69 | 458.69 | 449.92 | 452.00 | -0.953% | 918,501 | -51.389% |
| 2025-10-03 | 465.00 | 465.00 | 448.47 | 456.35 | -1.007% | 969,089 | -51.853% |
| 2025-10-02 | 457.64 | 461.53 | 446.18 | 460.99 | +0.074% | 1,269,237 | -52.337% |
| 2025-10-01 | 456.00 | 467.42 | 453.31 | 460.65 | +1.020% | 1,370,050 | -52.302% |
| 2025-09-30 | 445.22 | 459.30 | 445.22 | 456.00 | +1.902% | 1,379,551 | -51.816% |
| 2025-09-29 | 448.00 | 451.63 | 446.30 | 447.49 | +0.244% | 719,079 | -50.899% |
| 2025-09-26 | 453.05 | 453.05 | 442.51 | 446.40 | -0.707% | 812,999 | -50.780% |
| 2025-09-25 | 457.03 | 459.00 | 446.42 | 449.58 | -1.918% | 685,313 | -51.128% |
| 2025-09-24 | 454.35 | 462.69 | 450.97 | 458.37 | +0.871% | 975,991 | -52.065% |
| 2025-09-23 | 452.83 | 457.47 | 450.50 | 454.41 | -0.983% | 1,024,608 | -51.647% |
| 2025-09-22 | 453.56 | 462.88 | 450.23 | 458.92 | +1.182% | 971,763 | -52.122% |
| 2025-09-19 | 457.68 | 457.68 | 450.72 | 453.56 | +0.307% | 1,713,315 | -51.557% |
| 2025-09-18 | 454.00 | 456.94 | 443.75 | 452.17 | +0.099% | 1,061,008 | -51.408% |
| 2025-09-17 | 455.76 | 463.88 | 450.70 | 451.73 | -2.063% | 1,445,600 | -51.360% |
| 2025-09-16 | 465.13 | 467.28 | 457.99 | 461.24 | +0.022% | 773,501 | -52.363% |
| 2025-09-15 | 464.80 | 466.24 | 454.51 | 461.14 | -1.020% | 910,067 | -52.353% |
| 2025-09-12 | 468.29 | 475.69 | 465.48 | 465.89 | -0.574% | 630,781 | -52.839% |
| 2025-09-11 | 474.34 | 474.34 | 465.16 | 468.58 | -0.156% | 1,005,306 | -53.109% |
| 2025-09-10 | 478.50 | 480.05 | 461.47 | 469.31 | -2.659% | 1,817,375 | -53.182% |
| 2025-09-09 | 461.12 | 484.21 | 455.30 | 482.13 | +5.956% | 3,217,762 | -54.427% |
| 2025-09-08 | 457.31 | 463.00 | 452.85 | 455.03 | +0.670% | 925,993 | -51.713% |
| 2025-09-05 | 453.45 | 455.28 | 444.65 | 452.00 | -0.340% | 751,500 | -51.389% |
| 2025-09-04 | 449.43 | 458.30 | 447.11 | 453.54 | +1.366% | 714,264 | -51.554% |
| 2025-09-03 | 444.77 | 456.18 | 442.73 | 447.43 | +0.096% | 1,301,079 | -50.893% |
| 2025-09-02 | 445.84 | 454.50 | 441.50 | 447.00 | +0.110% | 1,072,194 | -50.846% |
| 2025-08-29 | 452.22 | 453.96 | 444.79 | 446.51 | -1.287% | 827,614 | -50.792% |
| 2025-08-28 | 452.01 | 457.29 | 451.12 | 452.33 | -0.407% | 641,007 | -51.425% |
| 2025-08-27 | 449.05 | 455.45 | 447.63 | 454.18 | +0.660% | 906,745 | -51.623% |
| 2025-08-26 | 451.50 | 451.50 | 444.25 | 451.20 | +1.704% | 1,183,717 | -51.303% |
| 2025-08-25 | 453.37 | 458.75 | 442.38 | 443.64 | -2.364% | 1,200,028 | -50.473% |
| 2025-08-22 | 469.17 | 469.81 | 454.20 | 454.38 | -2.817% | 1,075,672 | -51.644% |
| 2025-08-21 | 459.62 | 467.71 | 454.68 | 467.55 | +2.016% | 760,122 | -53.006% |
| 2025-08-20 | 459.34 | 466.31 | 456.06 | 458.31 | +0.007% | 1,223,522 | -52.059% |
| 2025-08-19 | 457.00 | 462.88 | 450.88 | 458.28 | +0.309% | 1,322,098 | -52.056% |
| 2025-08-18 | 450.00 | 457.92 | 447.10 | 456.87 | +1.773% | 1,608,844 | -51.908% |
| 2025-08-15 | 440.66 | 449.52 | 438.21 | 448.91 | +1.396% | 713,356 | -51.055% |
| 2025-08-14 | 433.59 | 443.98 | 428.99 | 442.73 | +2.361% | 1,263,485 | -50.372% |
| 2025-08-13 | 428.43 | 438.23 | 421.81 | 432.52 | +0.602% | 2,094,449 | -49.200% |
| 2025-08-12 | 434.58 | 437.00 | 428.30 | 429.93 | -1.166% | 1,508,236 | -48.894% |
| 2025-08-11 | 433.65 | 445.20 | 426.19 | 435.00 | -0.895% | 988,644 | -49.490% |
| 2025-08-08 | 435.10 | 439.36 | 427.66 | 438.93 | +0.880% | 901,275 | -49.942% |
| 2025-08-07 | 429.33 | 436.77 | 425.81 | 435.10 | +1.626% | 1,152,674 | -49.501% |
| 2025-08-06 | 418.76 | 428.69 | 415.00 | 428.14 | +2.203% | 1,181,810 | -48.680% |
| 2025-08-05 | 416.64 | 426.76 | 410.49 | 418.91 | -0.154% | 1,807,615 | -47.550% |
| 2025-08-04 | 406.65 | 422.64 | 398.91 | 419.56 | +4.419% | 1,455,503 | -47.630% |
| 2025-08-01 | 388.68 | 401.80 | 382.19 | 401.80 | +2.437% | 1,781,357 | -45.316% |
| 2025-07-31 | 350.00 | 402.43 | 350.00 | 392.24 | +15.433% | 3,353,586 | -43.983% |
| 2025-07-30 | 335.00 | 345.98 | 333.03 | 339.80 | +2.798% | 2,058,263 | -35.338% |
| 2025-07-29 | 328.92 | 331.06 | 323.74 | 330.55 | +1.773% | 862,482 | -33.529% |
| 2025-07-28 | 329.00 | 331.43 | 324.78 | 324.79 | -1.223% | 1,032,041 | -32.350% |
| 2025-07-25 | 331.50 | 331.50 | 324.55 | 328.81 | +0.247% | 666,676 | -33.177% |
| 2025-07-24 | 326.35 | 332.19 | 324.30 | 328.00 | +0.725% | 677,122 | -33.012% |
| 2025-07-23 | 325.28 | 329.33 | 322.30 | 325.64 | +0.111% | 912,188 | -32.527% |
| 2025-07-22 | 321.57 | 326.30 | 320.18 | 325.28 | +1.485% | 1,273,708 | -32.452% |
| 2025-07-21 | 324.98 | 328.69 | 320.26 | 320.52 | -0.003% | 744,530 | -31.449% |
| 2025-07-18 | 325.62 | 325.62 | 317.88 | 320.53 | -1.281% | 581,322 | -31.451% |
| 2025-07-17 | 321.20 | 329.87 | 321.06 | 324.69 | +0.582% | 744,566 | -32.329% |
| 2025-07-16 | 314.52 | 323.41 | 311.25 | 322.81 | +3.757% | 1,234,188 | -31.935% |
| 2025-07-15 | 316.90 | 316.90 | 309.57 | 311.12 | -1.466% | 927,335 | -29.378% |
| 2025-07-14 | 314.94 | 319.18 | 313.76 | 315.75 | +0.257% | 629,609 | -30.413% |
| 2025-07-11 | 321.12 | 321.12 | 312.96 | 314.94 | -2.387% | 1,081,910 | -30.234% |
| 2025-07-10 | 322.47 | 324.82 | 319.15 | 322.64 | +0.552% | 489,398 | -31.899% |
| 2025-07-09 | 316.87 | 322.68 | 313.74 | 320.87 | +1.061% | 1,039,484 | -31.524% |
| 2025-07-08 | 324.13 | 328.99 | 315.81 | 317.50 | -2.045% | 972,969 | -30.797% |
| 2025-07-07 | 328.24 | 328.24 | 314.10 | 324.13 | -2.344% | 1,294,593 | -32.212% |
| 2025-07-03 | 330.00 | 333.70 | 327.88 | 331.91 | +0.649% | 431,157 | -33.801% |
| 2025-07-02 | 319.62 | 330.00 | 319.40 | 329.77 | +2.394% | 967,743 | -33.372% |
| 2025-07-01 | 324.77 | 326.64 | 315.03 | 322.06 | -1.236% | 1,240,081 | -31.777% |
| 2025-06-30 | 324.77 | 327.21 | 320.57 | 326.09 | +1.010% | 943,623 | -32.620% |
| 2025-06-27 | 317.33 | 323.20 | 315.14 | 322.83 | +1.439% | 2,052,212 | -31.939% |
| 2025-06-26 | 324.93 | 325.00 | 315.00 | 318.25 | -1.146% | 663,904 | -30.960% |
| 2025-06-25 | 323.51 | 324.32 | 320.71 | 321.94 | -0.942% | 632,571 | -31.751% |
| 2025-06-24 | 316.51 | 326.03 | 309.96 | 325.00 | +3.791% | 1,000,030 | -32.394% |
| 2025-06-23 | 310.60 | 314.78 | 308.46 | 313.13 | +1.108% | 503,130 | -29.831% |
| 2025-06-20 | 313.00 | 314.50 | 308.78 | 309.70 | -0.839% | 1,336,971 | -29.054% |
| 2025-06-18 | 309.17 | 317.54 | 306.70 | 312.32 | +1.169% | 981,185 | -29.649% |
| 2025-06-17 | 305.12 | 309.06 | 303.31 | 308.71 | -0.023% | 570,558 | -28.826% |
| 2025-06-16 | 306.45 | 309.63 | 302.32 | 308.78 | +0.257% | 520,205 | -28.843% |
| 2025-06-13 | 300.97 | 308.02 | 300.97 | 307.99 | +1.090% | 571,872 | -28.660% |
| 2025-06-12 | 300.48 | 307.48 | 295.82 | 304.67 | +2.040% | 874,902 | -27.883% |
| 2025-06-11 | 303.18 | 303.85 | 298.25 | 298.58 | -1.283% | 456,351 | -26.412% |
| 2025-06-10 | 303.81 | 308.89 | 301.34 | 302.46 | -0.507% | 515,086 | -27.356% |
| 2025-06-09 | 303.80 | 306.17 | 297.67 | 304.00 | +1.054% | 609,653 | -27.724% |
| 2025-06-06 | 309.00 | 310.22 | 300.27 | 300.83 | -2.328% | 954,848 | -26.962% |
| 2025-06-05 | 304.55 | 308.53 | 300.75 | 308.00 | +0.881% | 762,007 | -28.662% |
| 2025-06-04 | 303.22 | 308.93 | 302.33 | 305.31 | +0.507% | 563,089 | -28.034% |
| 2025-06-03 | 306.00 | 307.85 | 301.51 | 303.77 | -0.758% | 965,349 | -27.669% |
| 2025-06-02 | 303.10 | 307.19 | 299.52 | 306.09 | +0.502% | 1,132,004 | -28.217% |
| 2025-05-30 | 292.45 | 306.00 | 287.20 | 304.56 | +3.981% | 3,116,163 | -27.857% |
| 2025-05-29 | 287.65 | 293.22 | 284.73 | 292.90 | +2.570% | 965,795 | -24.985% |
| 2025-05-28 | 291.07 | 291.54 | 285.55 | 285.56 | -1.565% | 905,329 | -23.056% |
| 2025-05-27 | 295.44 | 295.44 | 289.23 | 290.10 | +0.048% | 737,929 | -24.261% |
| 2025-05-23 | 286.38 | 291.22 | 284.19 | 289.96 | +0.332% | 757,018 | -24.224% |
| 2025-05-22 | 290.73 | 291.54 | 284.43 | 289.00 | -1.224% | 614,991 | -23.972% |
| 2025-05-21 | 291.50 | 298.23 | 288.74 | 292.58 | +0.309% | 930,234 | -24.903% |
| 2025-05-20 | 292.28 | 292.99 | 288.25 | 291.68 | -0.062% | 627,259 | -24.671% |
| 2025-05-19 | 287.44 | 296.80 | 285.41 | 291.86 | +2.296% | 929,467 | -24.717% |
| 2025-05-16 | 281.02 | 289.75 | 280.60 | 285.31 | +0.674% | 1,193,506 | -22.989% |
| 2025-05-15 | 269.53 | 285.00 | 266.18 | 283.40 | +5.924% | 1,264,454 | -22.470% |
| 2025-05-14 | 267.27 | 270.00 | 261.85 | 267.55 | +0.259% | 700,397 | -17.877% |
| 2025-05-13 | 267.40 | 268.07 | 261.45 | 266.86 | -1.232% | 723,504 | -17.665% |
| 2025-05-12 | 255.48 | 270.20 | 252.79 | 270.19 | +7.581% | 1,252,040 | -18.679% |
| 2025-05-09 | 259.92 | 260.00 | 250.35 | 251.15 | -2.787% | 656,363 | -12.514% |
| 2025-05-08 | 267.63 | 270.00 | 245.96 | 258.35 | -6.581% | 1,704,382 | -14.953% |
| 2025-05-07 | 270.00 | 277.85 | 269.72 | 276.55 | +2.498% | 763,334 | -20.550% |
| 2025-05-06 | 269.89 | 276.47 | 267.62 | 269.81 | -1.367% | 1,564,154 | -18.565% |
| 2025-05-05 | 259.09 | 273.97 | 257.23 | 273.55 | +5.459% | 1,233,432 | -19.678% |
| 2025-05-02 | 259.50 | 265.00 | 257.12 | 259.39 | +1.670% | 729,712 | -15.294% |
| 2025-05-01 | 257.14 | 265.91 | 247.71 | 255.13 | -3.081% | 1,519,744 | -13.879% |
| 2025-04-30 | 256.99 | 263.68 | 253.47 | 263.24 | +2.352% | 949,410 | -16.532% |
| 2025-04-29 | 256.14 | 260.54 | 253.83 | 257.19 | +0.918% | 941,581 | -14.569% |
| 2025-04-28 | 252.83 | 256.56 | 252.26 | 254.85 | +1.308% | 510,782 | -13.785% |
| 2025-04-25 | 241.90 | 253.25 | 240.00 | 251.56 | +3.689% | 836,371 | -12.657% |
| 2025-04-24 | 241.74 | 243.69 | 238.62 | 242.61 | +0.264% | 678,928 | -9.435% |
| 2025-04-23 | 243.92 | 248.59 | 240.01 | 241.97 | +2.205% | 752,903 | -9.195% |
| 2025-04-22 | 234.32 | 238.63 | 231.76 | 236.75 | +1.719% | 885,957 | -7.193% |
| 2025-04-21 | 230.36 | 237.77 | 228.28 | 232.75 | -0.772% | 796,450 | -5.598% |
| 2025-04-17 | 230.48 | 235.12 | 228.96 | 234.56 | +1.761% | 601,350 | -6.327% |
| 2025-04-16 | 230.98 | 234.50 | 225.84 | 230.50 | -0.186% | 1,010,678 | -4.677% |
| 2025-04-15 | 241.37 | 242.15 | 228.06 | 230.93 | -3.783% | 1,025,890 | -4.854% |
| 2025-04-14 | 241.83 | 241.83 | 234.18 | 240.01 | 0.000% | 926,566 | -8.454% |