AMAT
Applied Materials Inc
stockNASDAQ
Market OpenOct 28, 2026 11:15:26 AM EDT
412.55USD+4.198%(+16.62)1,589,235
Pre-marketOct 28, 2026 9:29:30 AM EDT
402.51USD+1.662%(+6.58)
AMAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 403.09 | 413.03 | 401.62 | 412.55 | +4.198% | 1,589,235 | 0.000% | |
| 2026-10-27 | 391.43 | 398.95 | 385.31 | 395.93 | +2.152% | 6,391,889 | +4.198% | |
| 2026-10-26 | 380.25 | 393.18 | 378.20 | 387.59 | +2.744% | 6,143,384 | +6.440% | |
| 2026-10-23 | 375.66 | 384.33 | 372.80 | 377.24 | +0.442% | 6,917,215 | +9.360% | |
| 2026-10-22 | 383.32 | 389.82 | 375.16 | 375.58 | -8.158% | 13,020,963 | +9.843% | |
| 2026-10-21 | 410.64 | 414.00 | 406.19 | 408.94 | +0.978% | 6,313,133 | +0.883% | |
| 2026-10-20 | 405.56 | 412.46 | 399.02 | 404.98 | -1.968% | 6,856,522 | +1.869% | |
| 2026-10-19 | 425.60 | 427.66 | 412.69 | 413.11 | +0.933% | 6,758,118 | -0.136% | |
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | -4.818% | 8,551,534 | +0.797% | |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | -3.721% | 12,167,310 | -4.060% | |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | -3.793% | 8,508,082 | -7.630% | |
| 2026-10-13 | 485.39 | 485.63 | 452.81 | 464.24 | -6.691% | 10,928,933 | -11.134% | |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | -1.874% | 4,177,061 | -17.080% | |
| 2026-10-09 | 518.38 | 519.71 | 504.80 | 507.03 | -0.498% | 3,341,160 | -18.634% | |
| 2026-10-08 | 509.94 | 523.34 | 502.65 | 509.57 | -2.128% | 6,767,323 | -19.040% | |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | -1.814% | 3,780,119 | -20.763% | |
| 2026-10-06 | 546.00 | 546.00 | 526.52 | 530.27 | -2.215% | 4,884,803 | -22.200% | |
| 2026-10-05 | 540.99 | 545.81 | 533.59 | 542.28 | +0.415% | 4,648,524 | -23.923% | |
| 2026-10-02 | 543.21 | 547.25 | 535.10 | 540.04 | +2.029% | 6,080,420 | -23.608% | |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.30 | +3.504% | 6,089,344 | -22.057% | |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | -0.123% | 6,265,868 | -19.326% | |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | +5.187% | 7,161,243 | -19.425% | |
| 2026-09-28 | 482.20 | 487.45 | 471.38 | 486.76 | +0.363% | 6,092,092 | -15.246% | |
| 2026-09-25 | 478.88 | 487.68 | 476.36 | 485.00 | +2.267% | 5,206,496 | -14.938% | |
| 2026-09-24 | 463.79 | 474.80 | 460.55 | 474.25 | -0.027% | 4,165,370 | -13.010% | |
| 2026-09-23 | 471.23 | 474.90 | 461.00 | 474.38 | +0.406% | 4,591,336 | -13.034% | |
| 2026-09-22 | 457.90 | 472.49 | 453.34 | 472.46 | +1.771% | 5,807,681 | -12.680% | |
| 2026-09-21 | 455.94 | 468.51 | 452.65 | 464.24 | +4.425% | 9,491,073 | -11.134% | |
| 2026-09-18 | 421.69 | 445.00 | 420.00 | 444.57 | +6.509% | 14,302,927 | -7.202% | |
| 2026-09-17 | 427.57 | 428.54 | 413.56 | 417.40 | +0.486% | 6,929,255 | -1.162% | |
| 2026-09-16 | 429.73 | 430.74 | 411.51 | 415.38 | -1.375% | 5,511,015 | -0.681% | |
| 2026-09-15 | 429.85 | 429.99 | 416.76 | 421.17 | -0.717% | 5,638,863 | -2.047% | |
| 2026-09-14 | 422.20 | 432.51 | 419.60 | 424.21 | -7.071% | 8,064,762 | -2.749% | |
| 2026-09-11 | 461.19 | 464.57 | 452.70 | 456.49 | +0.546% | 4,317,586 | -9.626% | |
| 2026-09-10 | 455.40 | 460.86 | 450.56 | 454.01 | -3.165% | 4,844,231 | -9.132% | |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | -0.833% | 3,945,492 | -12.008% | |
| 2026-09-08 | 464.02 | 472.89 | 458.15 | 472.79 | +3.976% | 6,312,985 | -12.741% | |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | +4.313% | 6,016,831 | -9.272% | |
| 2026-09-03 | 432.42 | 437.14 | 426.13 | 435.91 | -0.582% | 6,004,455 | -5.359% | |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | -0.767% | 6,523,059 | -5.909% | |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | -3.608% | 7,150,153 | -6.631% | |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | -0.710% | 6,177,322 | -10.000% | |
| 2026-08-28 | 476.26 | 477.96 | 460.51 | 461.67 | -4.289% | 6,531,804 | -10.640% | |
| 2026-08-27 | 481.50 | 484.98 | 471.00 | 482.36 | +0.542% | 6,290,728 | -14.473% | |
| 2026-08-26 | 479.74 | 480.67 | 472.40 | 479.76 | -0.058% | 5,192,989 | -14.009% | |
| 2026-08-25 | 490.06 | 492.30 | 475.88 | 480.04 | -0.857% | 5,193,986 | -14.059% | |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | -1.651% | 9,268,259 | -14.796% | |
| 2026-08-21 | 503.00 | 503.50 | 483.13 | 492.32 | -0.784% | 5,533,479 | -16.203% | |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | +0.008% | 6,604,475 | -16.860% | Div $0.530 |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | -3.531% | 6,571,245 | -16.853% | |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | -3.919% | 8,611,918 | -19.789% | |
| 2026-08-17 | 518.00 | 539.81 | 515.12 | 535.31 | +5.546% | 9,624,104 | -22.933% | |
| 2026-08-14 | 499.40 | 523.00 | 497.10 | 507.18 | -5.118% | 13,132,344 | -18.658% | |
| 2026-08-13 | 548.81 | 563.75 | 531.79 | 534.54 | -2.483% | 12,963,253 | -22.821% | |
| 2026-08-12 | 548.00 | 553.75 | 544.89 | 548.15 | +4.288% | 7,495,035 | -24.738% | |
| 2026-08-11 | 539.99 | 539.99 | 522.65 | 525.61 | +0.668% | 6,973,830 | -21.510% | |
| 2026-08-10 | 555.00 | 555.32 | 521.57 | 522.12 | -3.157% | 7,019,379 | -20.986% | |
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | +2.211% | 4,555,018 | -23.480% | |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | -1.265% | 4,173,207 | -21.789% | |
| 2026-08-05 | 544.50 | 554.08 | 530.57 | 534.24 | -2.265% | 5,358,121 | -22.778% | |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | +5.482% | 7,971,703 | -24.527% | |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | +2.076% | 5,978,909 | -20.389% | |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | +1.176% | 7,411,547 | -18.737% | |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | +14.966% | 12,166,311 | -17.781% | |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | -8.397% | 10,166,927 | -5.476% | |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | -7.822% | 9,891,288 | -13.414% | |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | -3.610% | 8,011,384 | -20.186% | |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | -4.717% | 6,262,154 | -23.068% | |
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | +1.603% | 5,706,356 | -26.697% | |
| 2026-07-22 | 544.30 | 563.34 | 543.18 | 553.92 | -1.883% | 4,963,482 | -25.522% | |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | +7.390% | 7,636,381 | -26.924% | |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | -0.748% | 6,558,316 | -21.524% | |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | -5.575% | 10,326,484 | -22.110% | |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | -3.193% | 8,406,098 | -26.452% | |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | -2.731% | 8,168,229 | -28.801% | |
| 2026-07-14 | 613.90 | 614.13 | 584.00 | 595.70 | +3.530% | 6,414,906 | -30.745% | |
| 2026-07-13 | 582.01 | 590.02 | 568.15 | 575.39 | -4.500% | 7,561,666 | -28.301% | |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.50 | +2.351% | 6,279,312 | -31.527% | |
| 2026-07-09 | 627.30 | 629.98 | 585.45 | 588.66 | +3.183% | 14,417,966 | -29.917% | |
| 2026-07-08 | 547.10 | 578.14 | 546.18 | 570.50 | +2.885% | 7,535,702 | -27.686% | |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.50 | -6.459% | 12,552,356 | -25.600% | |
| 2026-07-06 | 627.75 | 629.00 | 591.68 | 592.79 | -1.700% | 8,622,756 | -30.405% | |
| 2026-07-02 | 656.69 | 657.00 | 581.90 | 603.04 | -7.354% | 15,096,150 | -31.588% | |
| 2026-07-01 | 668.40 | 693.78 | 639.06 | 650.91 | -9.971% | 16,089,193 | -36.620% | |
| 2026-06-30 | 697.50 | 739.67 | 696.00 | 723.00 | +4.083% | 16,461,222 | -42.939% | |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | +10.816% | 14,165,300 | -40.610% | |
| 2026-06-26 | 642.76 | 660.19 | 622.00 | 626.84 | -6.162% | 28,138,620 | -34.186% | |
| 2026-06-25 | 637.74 | 669.22 | 609.70 | 668.00 | +13.418% | 16,508,297 | -38.241% | |
| 2026-06-24 | 585.24 | 594.26 | 569.49 | 588.97 | +0.527% | 10,726,614 | -29.954% | |
| 2026-06-23 | 581.92 | 592.50 | 573.51 | 585.88 | -8.482% | 12,035,066 | -29.585% | |
| 2026-06-22 | 626.22 | 641.18 | 620.68 | 640.18 | +3.738% | 10,737,317 | -35.557% | |
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | +4.080% | 16,781,181 | -33.148% | |
| 2026-06-17 | 592.01 | 623.35 | 590.83 | 592.92 | +4.345% | 11,045,453 | -30.421% | |
| 2026-06-16 | 581.99 | 600.91 | 567.65 | 568.23 | -2.996% | 10,906,131 | -27.397% | |
| 2026-06-15 | 589.98 | 599.62 | 580.51 | 585.78 | +3.267% | 11,664,375 | -29.573% | |
| 2026-06-12 | 548.62 | 569.95 | 544.07 | 567.25 | +2.644% | 8,064,480 | -27.272% | |
| 2026-06-11 | 522.49 | 557.62 | 519.90 | 552.64 | +11.193% | 12,427,691 | -25.349% | |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | -0.441% | 11,393,844 | -16.994% | |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | +1.430% | 11,731,669 | -17.359% | |
| 2026-06-08 | 476.00 | 497.71 | 471.12 | 492.17 | +8.644% | 9,726,919 | -16.177% | |
| 2026-06-05 | 479.71 | 484.90 | 452.90 | 453.01 | -9.705% | 11,909,364 | -8.931% | |
| 2026-06-04 | 485.65 | 510.75 | 480.11 | 501.70 | +0.186% | 6,728,982 | -17.770% | |
| 2026-06-03 | 487.95 | 508.26 | 487.36 | 500.77 | +2.188% | 8,964,923 | -17.617% | |
| 2026-06-02 | 465.30 | 491.51 | 461.45 | 490.05 | +6.958% | 10,763,964 | -15.815% | |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | +1.802% | 6,613,740 | -9.957% | |
| 2026-05-29 | 452.77 | 460.46 | 445.70 | 450.06 | +0.085% | 8,549,508 | -8.334% | |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | +0.319% | 5,675,570 | -8.257% | |
| 2026-05-27 | 461.21 | 462.40 | 441.12 | 448.25 | -1.460% | 5,053,324 | -7.964% | |
| 2026-05-26 | 444.74 | 456.78 | 438.00 | 454.89 | +5.260% | 8,052,480 | -9.308% | |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | +1.123% | 4,892,620 | -4.538% | |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | +0.119% | 5,664,113 | -3.465% | Div $0.530 |
| 2026-05-20 | 416.44 | 427.50 | 415.85 | 426.85 | +4.900% | 6,888,397 | -3.350% | |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | -1.610% | 8,557,818 | +1.386% | |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | -5.279% | 8,264,953 | -0.247% | |
| 2026-05-15 | 428.42 | 444.50 | 421.56 | 436.62 | -0.894% | 12,768,710 | -5.513% | |
| 2026-05-14 | 443.33 | 448.45 | 438.00 | 440.56 | +0.905% | 14,936,203 | -6.358% | |
| 2026-05-13 | 435.91 | 440.50 | 422.30 | 436.61 | +1.255% | 7,839,354 | -5.511% | |
| 2026-05-12 | 436.80 | 437.05 | 416.56 | 431.20 | -2.800% | 9,319,348 | -4.325% | |
| 2026-05-11 | 439.25 | 448.45 | 437.27 | 443.62 | +1.879% | 8,324,012 | -7.004% | |
| 2026-05-08 | 423.11 | 438.04 | 417.90 | 435.44 | +6.039% | 8,165,198 | -5.257% | |
| 2026-05-07 | 426.36 | 427.70 | 406.01 | 410.64 | -4.195% | 7,741,792 | +0.465% | |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | +4.333% | 7,241,180 | -3.749% | |
| 2026-05-05 | 404.39 | 414.50 | 400.25 | 410.82 | +4.967% | 6,321,090 | +0.421% | |
| 2026-05-04 | 387.16 | 401.00 | 385.65 | 391.38 | +0.591% | 5,062,102 | +5.409% | |
| 2026-05-01 | 389.45 | 398.64 | 386.20 | 389.08 | -1.371% | 4,586,472 | +6.032% | |
| 2026-04-30 | 385.54 | 396.01 | 384.56 | 394.49 | +3.110% | 7,050,014 | +4.578% | |
| 2026-04-29 | 383.87 | 386.00 | 377.07 | 382.59 | +0.388% | 5,076,667 | +7.831% | |
| 2026-04-28 | 386.00 | 390.07 | 377.80 | 381.11 | -5.866% | 10,394,936 | +8.250% | |
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | -2.921% | 5,653,461 | +1.899% | |
| 2026-04-24 | 412.50 | 420.50 | 410.31 | 417.04 | +3.251% | 6,158,823 | -1.077% | |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | +0.107% | 4,420,781 | +2.139% | |
| 2026-04-22 | 399.87 | 404.08 | 391.26 | 403.48 | +2.320% | 5,268,136 | +2.248% | |
| 2026-04-21 | 393.00 | 397.51 | 391.06 | 394.33 | +0.692% | 5,412,208 | +4.620% | |
| 2026-04-20 | 397.60 | 398.49 | 390.38 | 391.62 | -1.340% | 3,745,887 | +5.344% | |
| 2026-04-17 | 397.75 | 400.50 | 390.40 | 396.94 | +1.806% | 6,017,902 | +3.933% | |
| 2026-04-16 | 388.95 | 393.51 | 384.30 | 389.90 | -1.106% | 5,112,999 | +5.809% | |
| 2026-04-15 | 389.21 | 394.61 | 379.68 | 394.26 | -0.349% | 5,925,119 | +4.639% | |
| 2026-04-14 | 400.00 | 401.05 | 391.01 | 395.64 | -0.023% | 5,353,211 | +4.274% | |
| 2026-04-13 | 397.85 | 400.50 | 389.59 | 395.73 | -0.941% | 5,245,552 | +4.250% | |
| 2026-04-10 | 402.50 | 407.29 | 398.98 | 399.49 | +0.422% | 6,397,946 | +3.269% | |
| 2026-04-09 | 385.25 | 398.74 | 385.13 | 397.81 | +3.134% | 5,372,281 | +3.705% | |
| 2026-04-08 | 378.89 | 389.30 | 377.78 | 385.72 | +8.865% | 7,628,526 | +6.956% | |
| 2026-04-07 | 348.14 | 356.00 | 345.50 | 354.31 | +0.479% | 4,024,803 | +16.438% | |
| 2026-04-06 | 351.02 | 353.50 | 345.83 | 352.62 | +1.191% | 2,505,517 | +16.996% | |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | -1.507% | 4,269,445 | +18.389% | |
| 2026-04-01 | 345.29 | 359.00 | 341.43 | 353.80 | +3.514% | 5,974,769 | +16.605% | |
| 2026-03-31 | 328.83 | 342.06 | 325.46 | 341.79 | +5.778% | 8,335,567 | +20.703% | |
| 2026-03-30 | 344.00 | 344.54 | 320.69 | 323.12 | -4.167% | 6,568,104 | +27.677% | |
| 2026-03-27 | 337.63 | 345.69 | 334.34 | 337.17 | -0.408% | 5,984,797 | +22.357% | |
| 2026-03-26 | 358.37 | 359.48 | 337.53 | 338.55 | -8.336% | 9,260,968 | +21.858% | |
| 2026-03-25 | 371.00 | 375.68 | 360.66 | 369.34 | -1.243% | 5,052,007 | +11.699% | |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | +3.372% | 6,406,241 | +10.310% | |
| 2026-03-23 | 367.82 | 374.25 | 361.45 | 361.79 | +1.325% | 6,490,661 | +14.030% | |
| 2026-03-20 | 359.77 | 362.00 | 346.66 | 357.06 | -0.042% | 17,589,412 | +15.541% | |
| 2026-03-19 | 340.74 | 359.05 | 338.09 | 357.21 | +2.215% | 6,459,707 | +15.492% | |
| 2026-03-18 | 353.39 | 357.86 | 349.23 | 349.47 | -0.848% | 5,170,498 | +18.050% | |
| 2026-03-17 | 346.18 | 352.81 | 343.01 | 352.46 | +1.814% | 4,833,515 | +17.049% | |
| 2026-03-16 | 347.70 | 350.75 | 343.57 | 346.18 | +1.362% | 4,427,026 | +19.172% | |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | +1.263% | 5,332,198 | +20.795% | |
| 2026-03-12 | 344.19 | 345.48 | 334.01 | 337.27 | -3.931% | 5,978,201 | +22.320% | |
| 2026-03-11 | 348.00 | 353.00 | 343.53 | 351.07 | +1.501% | 4,517,227 | +17.512% | |
| 2026-03-10 | 339.85 | 355.27 | 339.00 | 345.88 | +2.048% | 6,121,076 | +19.275% | |
| 2026-03-09 | 320.48 | 339.16 | 316.66 | 338.94 | +4.373% | 9,504,107 | +21.718% | |
| 2026-03-06 | 329.52 | 341.40 | 321.74 | 324.74 | -6.288% | 8,655,216 | +27.040% | |
| 2026-03-05 | 351.04 | 354.76 | 336.30 | 346.53 | -3.139% | 5,905,738 | +19.052% | |
| 2026-03-04 | 359.22 | 362.34 | 350.70 | 357.76 | +1.833% | 5,980,361 | +15.315% | |
| 2026-03-03 | 350.90 | 359.53 | 348.59 | 351.32 | -5.605% | 7,982,042 | +17.429% | |
| 2026-03-02 | 366.58 | 373.81 | 363.28 | 372.18 | -0.032% | 5,799,081 | +10.847% | |
| 2026-02-27 | 365.94 | 378.58 | 365.61 | 372.30 | -0.910% | 9,034,472 | +10.811% | |
| 2026-02-26 | 391.80 | 393.47 | 366.54 | 375.72 | -4.869% | 7,716,682 | +9.803% | |
| 2026-02-25 | 385.00 | 395.95 | 384.00 | 394.95 | +4.503% | 9,744,268 | +4.456% | |
| 2026-02-24 | 376.59 | 380.51 | 368.00 | 377.93 | +1.173% | 5,711,365 | +9.160% | |
| 2026-02-23 | 372.40 | 378.86 | 369.68 | 373.55 | -0.488% | 6,077,209 | +10.440% | |
| 2026-02-20 | 366.26 | 377.11 | 366.26 | 375.38 | +1.501% | 8,178,683 | +9.902% | |
| 2026-02-19 | 362.20 | 370.07 | 360.40 | 369.83 | +0.144% | 6,639,964 | +11.551% | Div $0.460 |
| 2026-02-18 | 361.63 | 374.00 | 359.26 | 369.30 | +2.832% | 8,783,331 | +11.711% | |
| 2026-02-17 | 351.00 | 362.63 | 347.66 | 359.13 | +1.189% | 8,790,820 | +14.875% | |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | +8.076% | 15,704,069 | +16.241% | |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | -3.381% | 9,765,792 | +25.628% | |
| 2026-02-11 | 337.90 | 344.34 | 330.89 | 339.88 | +3.285% | 7,158,566 | +21.381% | |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | -0.454% | 6,784,588 | +25.368% | |
| 2026-02-09 | 317.56 | 332.40 | 316.10 | 330.57 | +2.499% | 7,458,770 | +24.800% | |
| 2026-02-06 | 309.41 | 324.40 | 308.30 | 322.51 | +6.092% | 8,343,547 | +27.919% | |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | +2.147% | 8,514,022 | +35.712% | |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.60 | -6.612% | 14,718,479 | +38.626% | |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | -2.963% | 10,686,891 | +29.460% | |
| 2026-02-02 | 320.60 | 330.44 | 319.85 | 328.40 | +1.886% | 7,408,698 | +25.624% | |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | -5.572% | 9,813,934 | +27.994% | |
| 2026-01-29 | 340.74 | 344.60 | 328.88 | 341.34 | +1.363% | 7,350,753 | +20.862% | |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | +1.214% | 8,470,029 | +22.509% | |
| 2026-01-27 | 324.44 | 336.47 | 323.29 | 332.71 | +4.148% | 8,032,833 | +23.997% | |
| 2026-01-26 | 322.00 | 322.00 | 316.57 | 319.46 | -0.906% | 4,777,084 | +29.140% | |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | +1.128% | 6,201,168 | +27.970% | |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | -1.985% | 6,035,682 | +29.413% | |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | +2.203% | 7,910,806 | +26.845% | |
| 2026-01-20 | 316.10 | 324.49 | 315.70 | 318.23 | -2.685% | 9,386,539 | +29.639% | |
| 2026-01-16 | 325.71 | 330.19 | 320.17 | 327.01 | +2.485% | 11,408,591 | +26.158% | |
| 2026-01-15 | 328.08 | 331.00 | 318.83 | 319.08 | +5.694% | 11,291,170 | +29.294% | |
| 2026-01-14 | 301.47 | 301.94 | 297.00 | 301.89 | -0.977% | 6,545,125 | +36.656% | |
| 2026-01-13 | 307.06 | 310.64 | 302.59 | 304.87 | -0.771% | 7,141,636 | +35.320% | |
| 2026-01-12 | 301.71 | 309.50 | 300.58 | 307.24 | +2.012% | 6,612,703 | +34.276% | |
| 2026-01-09 | 288.40 | 302.78 | 286.50 | 301.18 | +6.938% | 9,282,294 | +36.978% | |
| 2026-01-08 | 290.70 | 291.92 | 279.45 | 281.64 | -3.614% | 5,500,506 | +46.481% | |
| 2026-01-07 | 292.00 | 295.25 | 290.00 | 292.20 | -1.287% | 6,147,829 | +41.188% | |
| 2026-01-06 | 285.43 | 298.22 | 285.43 | 296.01 | +4.112% | 7,237,919 | +39.370% | |
| 2026-01-05 | 276.12 | 287.74 | 276.12 | 284.32 | +5.746% | 10,398,463 | +45.101% | |
| 2026-01-02 | 267.08 | 271.23 | 265.10 | 268.87 | +4.623% | 7,551,682 | +53.438% | |
| 2025-12-31 | 261.47 | 261.83 | 255.96 | 256.99 | -1.146% | 3,025,683 | +60.532% | |
| 2025-12-30 | 264.19 | 265.01 | 259.78 | 259.97 | -1.171% | 2,185,128 | +58.691% | |
| 2025-12-29 | 260.82 | 264.65 | 260.00 | 263.05 | +0.439% | 2,601,503 | +56.833% | |
| 2025-12-26 | 261.84 | 262.94 | 260.20 | 261.90 | +0.429% | 1,836,016 | +57.522% | |
| 2025-12-24 | 260.23 | 261.48 | 259.33 | 260.78 | +0.211% | 1,279,508 | +58.198% | |
| 2025-12-23 | 258.16 | 260.45 | 257.88 | 260.23 | +0.471% | 3,791,496 | +58.533% | |
| 2025-12-22 | 262.83 | 262.83 | 257.60 | 259.01 | +1.014% | 4,181,985 | +59.280% | |
| 2025-12-19 | 255.71 | 261.32 | 253.58 | 256.41 | +1.148% | 25,748,643 | +60.895% | |
| 2025-12-18 | 259.09 | 260.82 | 252.22 | 253.50 | +2.107% | 8,741,172 | +62.742% | |
| 2025-12-17 | 258.16 | 260.10 | 246.92 | 248.27 | -4.084% | 7,855,446 | +66.170% | |
| 2025-12-16 | 259.79 | 261.58 | 255.30 | 258.84 | -0.930% | 5,859,741 | +59.384% | |
| 2025-12-15 | 263.43 | 265.69 | 259.79 | 261.27 | +0.795% | 6,405,964 | +57.902% | |
| 2025-12-12 | 267.26 | 269.71 | 257.13 | 259.21 | -4.035% | 6,739,294 | +59.157% | |
| 2025-12-11 | 271.22 | 271.99 | 262.83 | 270.11 | -1.832% | 7,061,221 | +52.734% | |
| 2025-12-10 | 266.77 | 276.10 | 265.86 | 275.15 | +2.998% | 6,244,472 | +49.936% | |
| 2025-12-09 | 266.07 | 268.71 | 264.73 | 267.14 | -0.380% | 4,062,592 | +54.432% | |
| 2025-12-08 | 269.50 | 272.16 | 266.54 | 268.16 | +0.060% | 5,338,147 | +53.845% | |
| 2025-12-05 | 269.79 | 273.59 | 267.36 | 268.00 | -0.534% | 5,373,412 | +53.937% | |
| 2025-12-04 | 268.33 | 272.76 | 266.00 | 269.44 | +0.302% | 6,348,761 | +53.114% | |
| 2025-12-03 | 265.30 | 269.15 | 259.71 | 268.63 | +1.244% | 7,999,477 | +53.576% | |
| 2025-12-02 | 255.63 | 267.05 | 255.63 | 265.33 | +4.153% | 9,196,769 | +55.486% | |
| 2025-12-01 | 250.23 | 255.79 | 248.53 | 254.75 | +0.991% | 6,842,394 | +61.943% | |
| 2025-11-28 | 250.79 | 252.48 | 247.85 | 252.25 | +0.912% | 2,916,226 | +63.548% | |
| 2025-11-26 | 242.83 | 252.66 | 242.83 | 249.97 | +3.097% | 8,791,060 | +65.040% | |
| 2025-11-25 | 237.55 | 244.62 | 233.13 | 242.46 | +5.002% | 8,330,341 | +70.152% | |
| 2025-11-24 | 222.86 | 233.20 | 222.86 | 230.91 | +3.083% | 8,806,555 | +78.663% | |
| 2025-11-21 | 219.20 | 228.16 | 215.50 | 224.00 | +1.714% | 8,596,770 | +84.170% | |
| 2025-11-20 | 238.78 | 240.76 | 218.96 | 220.23 | -6.337% | 9,263,965 | +87.327% | Div $0.460 |
| 2025-11-19 | 227.29 | 235.91 | 226.50 | 235.13 | +4.447% | 8,870,502 | +75.456% | |
| 2025-11-18 | 226.48 | 227.62 | 219.42 | 225.12 | -1.570% | 12,167,355 | +83.258% | |
| 2025-11-17 | 224.20 | 231.71 | 223.25 | 228.71 | +1.195% | 8,713,644 | +80.381% | |
| 2025-11-14 | 203.75 | 226.16 | 203.40 | 226.01 | +1.245% | 15,254,389 | +82.536% | |
| 2025-11-13 | 227.39 | 229.00 | 219.63 | 223.23 | -3.251% | 13,465,856 | +84.809% | |
| 2025-11-12 | 231.23 | 231.84 | 228.90 | 230.73 | +0.901% | 5,955,373 | +78.802% | |
| 2025-11-11 | 232.57 | 233.25 | 227.00 | 228.67 | -2.727% | 6,237,600 | +80.413% | |
| 2025-11-10 | 236.23 | 236.54 | 232.06 | 235.08 | +2.178% | 7,673,744 | +75.493% | |
| 2025-11-07 | 232.26 | 232.52 | 223.38 | 230.07 | -1.482% | 6,892,795 | +79.315% | |
| 2025-11-06 | 240.77 | 240.77 | 232.93 | 233.53 | -3.055% | 9,278,439 | +76.658% | |
| 2025-11-05 | 230.19 | 241.91 | 230.10 | 240.89 | +4.648% | 7,230,832 | +71.261% | |
| 2025-11-04 | 231.42 | 236.97 | 229.77 | 230.19 | -3.164% | 6,896,422 | +79.222% | |
| 2025-11-03 | 235.67 | 239.79 | 234.00 | 237.71 | +1.978% | 6,160,630 | +73.552% | |
| 2025-10-31 | 233.74 | 237.91 | 230.45 | 233.10 | +0.237% | 6,532,964 | +76.984% | |
| 2025-10-30 | 237.78 | 242.50 | 232.08 | 232.55 | -1.357% | 7,317,726 | +77.403% | |
| 2025-10-29 | 232.90 | 237.39 | 232.00 | 235.75 | +3.563% | 7,784,456 | +74.995% | |
| 2025-10-28 | 229.68 | 231.01 | 227.08 | 227.64 | -1.595% | 6,117,130 | +81.229% | |
| 2025-10-27 | 233.00 | 235.79 | 231.13 | 231.33 | +1.128% | 7,671,598 | +78.338% | |
| 2025-10-24 | 229.00 | 230.72 | 226.29 | 228.75 | +0.123% | 5,346,676 | +80.350% | |
| 2025-10-23 | 218.39 | 230.55 | 218.12 | 228.47 | +3.586% | 7,001,931 | +80.571% | |
| 2025-10-22 | 226.00 | 226.77 | 216.06 | 220.56 | -2.407% | 7,498,073 | +87.047% | |
| 2025-10-21 | 225.92 | 228.16 | 225.21 | 226.00 | -0.934% | 4,557,485 | +82.544% | |
| 2025-10-20 | 227.15 | 231.33 | 226.53 | 228.13 | +1.396% | 5,494,792 | +80.840% | |
| 2025-10-17 | 226.47 | 227.36 | 222.70 | 224.99 | -1.199% | 5,272,810 | +83.364% | |
| 2025-10-16 | 230.59 | 232.07 | 224.03 | 227.72 | +0.062% | 7,742,842 | +81.165% | |
| 2025-10-15 | 223.96 | 228.10 | 220.52 | 227.58 | +4.304% | 8,033,603 | +81.277% | |
| 2025-10-14 | 213.90 | 221.65 | 213.71 | 218.19 | -0.588% | 8,260,006 | +89.078% | |
| 2025-10-13 | 220.35 | 221.13 | 217.03 | 219.48 | +4.539% | 7,853,006 | +87.967% | |
| 2025-10-10 | 220.70 | 224.47 | 209.73 | 209.95 | -4.698% | 12,829,661 | +96.499% | |
| 2025-10-09 | 217.00 | 220.86 | 215.51 | 220.30 | +1.283% | 6,701,398 | +87.267% | |
| 2025-10-08 | 210.00 | 218.65 | 209.00 | 217.51 | +2.812% | 7,875,462 | +89.669% | |
| 2025-10-07 | 223.91 | 224.83 | 211.27 | 211.56 | -5.516% | 10,543,323 | +95.004% | |
| 2025-10-06 | 222.34 | 226.49 | 220.77 | 223.91 | +2.933% | 7,891,854 | +84.248% | |
| 2025-10-03 | 219.91 | 220.50 | 215.60 | 217.53 | -2.710% | 9,269,817 | +89.652% | |
| 2025-10-02 | 225.00 | 226.41 | 218.73 | 223.59 | +2.687% | 11,166,002 | +84.512% | |
| 2025-10-01 | 204.74 | 218.44 | 203.61 | 217.74 | +6.350% | 12,699,236 | +89.469% | |
| 2025-09-30 | 204.35 | 210.27 | 202.87 | 204.74 | -0.102% | 12,253,833 | +101.499% | |
| 2025-09-29 | 206.34 | 210.50 | 204.68 | 204.95 | +0.505% | 9,295,427 | +101.293% | |
| 2025-09-26 | 200.00 | 205.20 | 197.39 | 203.92 | +2.164% | 7,363,317 | +102.310% | |
| 2025-09-25 | 199.04 | 200.72 | 196.20 | 199.60 | -0.913% | 6,027,565 | +106.688% | |
| 2025-09-24 | 199.08 | 203.75 | 197.40 | 201.44 | +0.284% | 6,360,493 | +104.800% | |
| 2025-09-23 | 201.23 | 204.10 | 198.80 | 200.87 | +0.175% | 12,417,874 | +105.382% | |
| 2025-09-22 | 193.19 | 201.15 | 192.43 | 200.52 | +5.481% | 15,475,542 | +105.740% | |
| 2025-09-19 | 190.81 | 191.85 | 188.66 | 190.10 | +0.179% | 18,903,501 | +117.017% | |
| 2025-09-18 | 188.00 | 191.55 | 183.83 | 189.76 | +6.529% | 15,473,653 | +117.406% | |
| 2025-09-17 | 174.25 | 179.55 | 173.97 | 178.13 | +2.645% | 9,588,307 | +131.601% | |
| 2025-09-16 | 172.46 | 174.10 | 171.58 | 173.54 | +1.527% | 6,447,519 | +137.726% | |
| 2025-09-15 | 169.11 | 171.06 | 168.53 | 170.93 | +1.865% | 5,597,644 | +141.356% | |
| 2025-09-12 | 167.91 | 169.67 | 167.18 | 167.80 | -1.381% | 5,170,573 | +145.858% | |
| 2025-09-11 | 164.00 | 170.66 | 164.00 | 170.15 | +4.118% | 8,999,907 | +142.463% | |
| 2025-09-10 | 164.30 | 165.40 | 162.55 | 163.42 | -0.049% | 5,690,240 | +152.448% | |
| 2025-09-09 | 161.92 | 164.26 | 161.75 | 163.50 | +0.895% | 5,315,373 | +152.324% | |
| 2025-09-08 | 163.81 | 164.65 | 161.85 | 162.05 | -0.430% | 7,933,594 | +154.582% | |
| 2025-09-05 | 160.26 | 162.85 | 158.82 | 162.75 | +2.850% | 7,046,829 | +153.487% | |
| 2025-09-04 | 155.94 | 159.67 | 155.40 | 158.24 | +1.274% | 6,245,060 | +160.712% | |
| 2025-09-03 | 158.05 | 158.05 | 154.47 | 156.25 | -0.838% | 7,335,044 | +164.032% | |
| 2025-09-02 | 156.72 | 158.30 | 156.01 | 157.57 | -1.984% | 7,683,373 | +161.820% | |
| 2025-08-29 | 162.87 | 163.66 | 159.43 | 160.76 | -2.729% | 7,202,136 | +156.625% | |
| 2025-08-28 | 164.72 | 166.16 | 163.74 | 165.27 | +0.535% | 7,899,538 | +149.622% | |
| 2025-08-27 | 163.26 | 164.65 | 162.55 | 164.39 | -0.073% | 4,633,530 | +150.958% | |
| 2025-08-26 | 162.01 | 164.81 | 161.68 | 164.51 | +1.556% | 6,770,237 | +150.775% | |
| 2025-08-25 | 162.31 | 162.62 | 160.75 | 161.99 | -0.308% | 4,186,776 | +154.676% | |
| 2025-08-22 | 160.68 | 165.00 | 159.98 | 162.49 | +1.658% | 7,448,112 | +153.893% | |
| 2025-08-21 | 159.94 | 161.29 | 159.08 | 159.84 | -0.696% | 8,294,875 | +158.102% | Div $0.460 |
| 2025-08-20 | 161.80 | 161.97 | 157.94 | 160.96 | -0.777% | 9,323,294 | +156.306% | |
| 2025-08-19 | 164.24 | 165.20 | 161.49 | 162.22 | -0.801% | 8,921,472 | +154.315% | |
| 2025-08-18 | 161.81 | 164.55 | 161.75 | 163.53 | +1.097% | 10,125,796 | +152.278% | |
| 2025-08-15 | 162.70 | 167.50 | 161.71 | 161.75 | -14.070% | 31,803,282 | +155.046% | |
| 2025-08-14 | 187.86 | 190.03 | 186.78 | 188.24 | -0.942% | 10,992,443 | +119.162% | |
| 2025-08-13 | 189.80 | 191.14 | 188.73 | 190.03 | +0.838% | 5,923,360 | +117.097% | |
| 2025-08-12 | 185.73 | 189.73 | 184.28 | 188.45 | +2.207% | 5,918,458 | +118.917% | |
| 2025-08-11 | 187.15 | 189.72 | 183.78 | 184.38 | -0.265% | 7,815,999 | +123.750% | |
| 2025-08-08 | 183.15 | 185.38 | 182.62 | 184.87 | +0.939% | 4,338,737 | +123.157% | |
| 2025-08-07 | 184.34 | 186.80 | 181.86 | 183.15 | +2.812% | 6,616,587 | +125.253% | |
| 2025-08-06 | 178.88 | 179.24 | 175.48 | 178.14 | -0.564% | 5,857,823 | +131.588% | |
| 2025-08-05 | 182.67 | 183.26 | 177.40 | 179.15 | -2.007% | 5,291,996 | +130.282% | |
| 2025-08-04 | 182.00 | 183.00 | 180.50 | 182.82 | +1.572% | 4,189,343 | +125.659% | |
| 2025-08-01 | 176.60 | 181.63 | 176.25 | 179.99 | -0.039% | 8,393,193 | +129.207% | |
| 2025-07-31 | 177.88 | 181.47 | 174.51 | 180.06 | -4.926% | 11,375,445 | +129.118% | |
| 2025-07-30 | 189.73 | 190.87 | 187.74 | 189.39 | +0.520% | 4,018,496 | +117.831% | |
| 2025-07-29 | 191.62 | 192.45 | 187.95 | 188.41 | -0.978% | 4,605,413 | +118.964% | |
| 2025-07-28 | 189.01 | 190.50 | 188.63 | 190.27 | +2.466% | 4,912,986 | +116.823% | |
| 2025-07-25 | 185.81 | 186.51 | 184.10 | 185.69 | -1.292% | 6,608,688 | +122.171% | |
| 2025-07-24 | 188.16 | 190.04 | 187.07 | 188.12 | +0.594% | 4,819,916 | +119.302% | |
| 2025-07-23 | 187.68 | 189.40 | 186.14 | 187.01 | -0.069% | 5,419,786 | +120.603% | |
| 2025-07-22 | 192.27 | 192.50 | 185.13 | 187.14 | -2.840% | 7,074,450 | +120.450% | |
| 2025-07-21 | 190.79 | 194.40 | 190.78 | 192.61 | +1.139% | 5,061,514 | +114.189% | |
| 2025-07-18 | 193.06 | 193.57 | 190.14 | 190.44 | -1.080% | 4,757,107 | +116.630% | |
| 2025-07-17 | 192.62 | 194.03 | 191.94 | 192.52 | -1.176% | 5,704,041 | +114.289% | |
| 2025-07-16 | 194.00 | 195.16 | 189.75 | 194.81 | -2.248% | 9,400,048 | +111.770% | |
| 2025-07-15 | 200.07 | 201.11 | 198.50 | 199.29 | +1.111% | 6,007,129 | +107.010% | |
| 2025-07-14 | 195.61 | 198.82 | 194.49 | 197.10 | -0.419% | 7,263,986 | +109.310% | |
| 2025-07-11 | 196.85 | 198.78 | 196.15 | 197.93 | -0.050% | 4,424,409 | +108.432% | |
| 2025-07-10 | 198.00 | 199.42 | 196.65 | 198.03 | +1.351% | 5,230,356 | +108.327% | |
| 2025-07-09 | 195.80 | 197.96 | 194.24 | 195.39 | +0.205% | 6,170,835 | +111.142% | |
| 2025-07-08 | 192.13 | 196.30 | 191.52 | 194.99 | +2.207% | 8,097,053 | +111.575% | |
| 2025-07-07 | 189.04 | 191.65 | 188.61 | 190.78 | -0.141% | 6,577,422 | +116.244% | |
| 2025-07-03 | 189.35 | 192.04 | 189.27 | 191.05 | +0.547% | 3,568,308 | +115.938% | |
| 2025-07-02 | 182.63 | 190.91 | 181.63 | 190.01 | +3.401% | 8,800,624 | +117.120% | |
| 2025-07-01 | 182.44 | 184.93 | 180.90 | 183.76 | +0.377% | 6,572,259 | +124.505% | |
| 2025-06-30 | 183.80 | 184.77 | 182.53 | 183.07 | -0.076% | 4,070,695 | +125.351% | |
| 2025-06-27 | 184.38 | 185.80 | 181.12 | 183.21 | -0.169% | 14,202,820 | +125.179% | |
| 2025-06-26 | 183.19 | 184.50 | 182.06 | 183.52 | +0.246% | 5,199,682 | +124.798% | |
| 2025-06-25 | 181.11 | 183.21 | 180.50 | 183.07 | +1.604% | 5,431,798 | +125.351% | |
| 2025-06-24 | 175.07 | 180.52 | 175.00 | 180.18 | +4.780% | 7,254,464 | +128.965% | |
| 2025-06-23 | 170.25 | 172.29 | 168.72 | 171.96 | +1.475% | 6,838,843 | +139.910% | |
| 2025-06-20 | 174.47 | 175.37 | 165.91 | 169.46 | -1.956% | 18,396,639 | +143.450% | |
| 2025-06-18 | 175.26 | 175.26 | 171.81 | 172.84 | -0.718% | 4,946,925 | +138.689% | |
| 2025-06-17 | 176.28 | 178.32 | 174.06 | 174.09 | -1.393% | 6,631,417 | +136.975% | |
| 2025-06-16 | 173.02 | 176.88 | 172.79 | 176.55 | +3.494% | 6,712,899 | +133.673% | |
| 2025-06-13 | 171.06 | 173.57 | 170.39 | 170.59 | -2.520% | 5,297,102 | +141.837% | |
| 2025-06-12 | 172.49 | 175.36 | 172.28 | 175.00 | +1.279% | 4,468,520 | +135.743% | |
| 2025-06-11 | 174.24 | 175.79 | 170.33 | 172.79 | -0.564% | 6,133,201 | +138.758% | |
| 2025-06-10 | 170.58 | 174.39 | 169.99 | 173.77 | +2.344% | 5,711,575 | +137.412% | |
| 2025-06-09 | 167.81 | 171.82 | 167.81 | 169.79 | +1.829% | 6,320,019 | +142.977% | |
| 2025-06-06 | 165.44 | 169.53 | 165.44 | 166.74 | +1.553% | 5,717,453 | +147.421% | |
| 2025-06-05 | 163.22 | 165.62 | 161.10 | 164.19 | +1.396% | 7,393,041 | +151.264% | |
| 2025-06-04 | 162.50 | 163.48 | 160.18 | 161.93 | +0.117% | 5,990,639 | +154.771% | |
| 2025-06-03 | 156.93 | 161.95 | 156.36 | 161.74 | +2.842% | 6,355,432 | +155.070% | |
| 2025-06-02 | 155.79 | 157.62 | 155.43 | 157.27 | +0.332% | 5,875,258 | +162.320% | |
| 2025-05-30 | 159.04 | 159.23 | 153.47 | 156.75 | -1.712% | 15,273,621 | +163.190% | |
| 2025-05-29 | 165.46 | 165.54 | 158.45 | 159.48 | -1.306% | 6,846,250 | +158.684% | |
| 2025-05-28 | 161.91 | 163.67 | 160.88 | 161.59 | -0.148% | 6,727,191 | +155.307% | |
| 2025-05-27 | 160.63 | 162.48 | 159.17 | 161.83 | +2.743% | 8,470,355 | +154.928% | |
| 2025-05-23 | 156.63 | 158.41 | 155.66 | 157.51 | -1.875% | 5,733,447 | +161.920% | |
| 2025-05-22 | 160.69 | 163.30 | 160.28 | 160.52 | -1.054% | 6,355,688 | +157.008% | Div $0.460 |
| 2025-05-21 | 163.54 | 166.29 | 161.67 | 162.23 | -2.112% | 5,658,555 | +154.299% | |
| 2025-05-20 | 165.05 | 165.94 | 164.23 | 165.73 | -0.127% | 5,372,424 | +148.929% | |
| 2025-05-19 | 162.54 | 166.00 | 162.37 | 165.94 | +0.223% | 7,465,699 | +148.614% | |
| 2025-05-16 | 168.43 | 169.47 | 161.92 | 165.57 | -5.253% | 16,540,365 | +149.170% | |
| 2025-05-15 | 171.75 | 176.38 | 171.20 | 174.75 | +0.350% | 12,811,605 | +136.080% | |
| 2025-05-14 | 173.44 | 175.28 | 173.05 | 174.14 | +0.642% | 7,069,732 | +136.907% | |
| 2025-05-13 | 168.87 | 174.18 | 168.47 | 173.03 | +3.000% | 8,980,217 | +138.427% | |
| 2025-05-12 | 166.44 | 169.80 | 165.65 | 167.99 | +7.956% | 11,724,095 | +145.580% | |
| 2025-05-09 | 156.93 | 158.00 | 154.65 | 155.61 | 0.000% | 3,884,590 | +165.118% |