BKNG
Booking Holdings Inc. Common Stock
stockNASDAQ
At CloseOct 9, 2026 3:59:59 PM EDT
160.35USD+0.238%(+0.38)4,219,303
Pre-marketOct 9, 2026 9:27:30 AM EDT
160.49USD+0.325%(+0.52)
After-hoursOct 9, 2026 4:55:30 PM EDT
160.69USD+0.212%(+0.34)
BKNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 160.34 | 161.05 | 158.88 | 160.34 | +0.231% | 4,219,303 | 0.000% | |
| 2026-10-08 | 154.62 | 160.68 | 154.26 | 159.97 | +2.630% | 7,780,241 | +0.231% | |
| 2026-10-07 | 157.66 | 158.26 | 155.35 | 155.87 | -1.117% | 6,329,529 | +2.868% | |
| 2026-10-06 | 158.54 | 160.50 | 155.34 | 157.63 | -0.442% | 7,147,610 | +1.719% | |
| 2026-10-05 | 158.67 | 158.80 | 154.06 | 158.33 | -0.434% | 8,427,873 | +1.270% | |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | -0.786% | 7,693,144 | +0.830% | |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | -1.614% | 6,672,749 | +0.037% | |
| 2026-09-30 | 162.65 | 166.02 | 160.98 | 162.91 | +0.351% | 8,391,991 | -1.578% | |
| 2026-09-29 | 163.68 | 164.18 | 161.00 | 162.34 | -0.934% | 5,926,897 | -1.232% | |
| 2026-09-28 | 162.63 | 166.19 | 160.75 | 163.87 | -0.049% | 8,637,852 | -2.154% | |
| 2026-09-25 | 158.20 | 164.59 | 158.20 | 163.95 | +4.155% | 8,939,218 | -2.202% | |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | +0.969% | 9,501,587 | +1.861% | |
| 2026-09-23 | 162.74 | 162.74 | 155.37 | 155.90 | -5.066% | 13,881,553 | +2.848% | |
| 2026-09-22 | 172.10 | 173.29 | 160.59 | 164.22 | -2.552% | 14,362,133 | -2.363% | |
| 2026-09-21 | 167.27 | 170.18 | 166.10 | 168.52 | +0.369% | 6,994,686 | -4.854% | |
| 2026-09-18 | 169.15 | 169.93 | 166.90 | 167.90 | -1.536% | 18,459,805 | -4.503% | |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | -0.513% | 7,452,163 | -5.970% | |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.40 | +0.047% | 5,990,363 | -6.453% | |
| 2026-09-15 | 173.78 | 175.00 | 169.90 | 171.32 | -2.298% | 8,995,722 | -6.409% | |
| 2026-09-14 | 176.12 | 182.00 | 174.57 | 175.35 | +0.822% | 8,334,139 | -8.560% | |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | -0.235% | 5,783,523 | -7.808% | Div $0.420 |
| 2026-09-10 | 172.04 | 176.91 | 171.10 | 174.33 | +0.519% | 6,424,355 | -8.025% | |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | -3.810% | 12,079,582 | -7.548% | |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | -6.720% | 10,892,384 | -11.070% | |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | -0.943% | 6,321,497 | -17.047% | |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | -2.239% | 7,376,412 | -17.829% | |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | +1.998% | 4,846,066 | -19.669% | |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | -1.708% | 5,302,024 | -18.064% | |
| 2026-08-31 | 203.98 | 203.98 | 198.84 | 199.09 | -3.180% | 5,055,859 | -19.464% | |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | +1.516% | 3,591,996 | -22.025% | |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | -3.030% | 5,420,803 | -20.843% | |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | -2.287% | 4,012,351 | -23.242% | |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | +0.197% | 5,530,683 | -24.998% | |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | +1.784% | 4,911,807 | -24.850% | |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | -0.119% | 4,504,441 | -23.509% | |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | -1.469% | 3,852,891 | -23.600% | |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | +2.281% | 5,144,691 | -24.723% | |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | +1.704% | 4,536,323 | -23.006% | |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | -3.442% | 5,954,908 | -21.694% | |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | -0.600% | 4,105,886 | -24.389% | |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | +0.509% | 3,684,125 | -24.843% | |
| 2026-08-12 | 209.56 | 212.87 | 208.00 | 212.26 | -0.287% | 3,998,222 | -24.461% | |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | -0.005% | 3,496,524 | -24.677% | |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | -0.718% | 4,705,725 | -24.681% | |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | +3.390% | 7,207,614 | -25.222% | |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | +0.179% | 6,867,379 | -22.687% | |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | +6.563% | 10,654,007 | -22.549% | |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | +0.810% | 9,369,624 | -17.465% | |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | -0.098% | 7,604,070 | -16.797% | |
| 2026-07-31 | 191.60 | 194.96 | 190.81 | 192.90 | -0.176% | 4,599,772 | -16.879% | |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | -4.004% | 7,599,100 | -17.025% | |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | +0.998% | 7,908,254 | -20.348% | |
| 2026-07-28 | 189.47 | 199.98 | 188.48 | 199.31 | +6.703% | 9,074,021 | -19.552% | |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | +5.258% | 5,667,051 | -14.160% | |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | +2.679% | 5,012,343 | -9.647% | |
| 2026-07-23 | 174.06 | 175.80 | 171.02 | 172.83 | -2.828% | 4,669,334 | -7.227% | |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | -0.858% | 4,851,041 | -9.850% | |
| 2026-07-21 | 178.98 | 180.56 | 177.10 | 179.40 | -0.028% | 4,039,825 | -10.624% | |
| 2026-07-20 | 181.38 | 182.23 | 177.36 | 179.45 | -1.227% | 4,059,333 | -10.649% | |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | -1.587% | 7,195,966 | -11.746% | |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | +0.990% | 5,879,986 | -13.147% | |
| 2026-07-15 | 175.30 | 183.14 | 175.20 | 182.80 | +4.547% | 6,800,522 | -12.287% | |
| 2026-07-14 | 171.16 | 176.88 | 171.16 | 174.85 | -0.540% | 5,328,933 | -8.299% | |
| 2026-07-13 | 178.47 | 180.64 | 174.51 | 175.80 | -1.452% | 5,079,902 | -8.794% | |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | +1.635% | 3,975,428 | -10.118% | |
| 2026-07-09 | 172.28 | 175.65 | 170.31 | 175.52 | +0.706% | 4,613,006 | -8.649% | |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | -4.210% | 5,003,406 | -8.004% | |
| 2026-07-07 | 184.80 | 188.31 | 180.90 | 181.95 | +0.508% | 5,369,491 | -11.877% | |
| 2026-07-06 | 185.49 | 186.89 | 180.57 | 181.03 | -1.913% | 7,362,063 | -11.429% | |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | +1.051% | 14,189,106 | -13.123% | |
| 2026-07-01 | 179.88 | 185.45 | 177.52 | 182.64 | +2.469% | 7,100,204 | -12.210% | |
| 2026-06-30 | 180.31 | 181.38 | 176.70 | 178.24 | -2.286% | 6,581,971 | -10.043% | |
| 2026-06-29 | 185.00 | 186.50 | 181.79 | 182.41 | +0.524% | 8,451,433 | -12.099% | |
| 2026-06-26 | 177.41 | 183.28 | 176.92 | 181.46 | +2.491% | 12,746,726 | -11.639% | |
| 2026-06-25 | 181.19 | 183.18 | 176.56 | 177.05 | -2.317% | 10,845,599 | -9.438% | |
| 2026-06-24 | 171.17 | 184.88 | 171.01 | 181.25 | +7.287% | 13,955,860 | -11.537% | |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | +0.697% | 9,166,236 | -5.091% | |
| 2026-06-22 | 169.49 | 171.00 | 164.13 | 167.77 | -2.334% | 8,274,748 | -4.429% | |
| 2026-06-18 | 172.66 | 174.45 | 170.28 | 171.78 | +0.087% | 18,363,036 | -6.660% | |
| 2026-06-17 | 174.78 | 176.58 | 170.70 | 171.63 | -2.328% | 5,894,954 | -6.578% | |
| 2026-06-16 | 175.72 | 176.71 | 174.10 | 175.72 | +0.618% | 7,444,100 | -8.753% | |
| 2026-06-15 | 169.02 | 176.80 | 169.02 | 174.64 | +5.881% | 9,471,724 | -8.188% | |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | +0.825% | 6,492,278 | -2.789% | |
| 2026-06-11 | 160.66 | 165.00 | 158.12 | 163.59 | +1.836% | 8,094,550 | -1.987% | |
| 2026-06-10 | 164.10 | 164.10 | 159.22 | 160.64 | -2.043% | 6,791,929 | -0.187% | |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | +1.041% | 8,153,188 | -2.226% | |
| 2026-06-08 | 165.55 | 166.73 | 162.20 | 162.30 | -2.135% | 6,621,025 | -1.208% | |
| 2026-06-05 | 167.54 | 171.92 | 164.89 | 165.84 | -0.985% | 7,810,313 | -3.316% | Div $0.420 |
| 2026-06-04 | 168.50 | 171.22 | 166.36 | 167.49 | +1.645% | 6,666,209 | -4.269% | |
| 2026-06-03 | 165.71 | 168.42 | 164.44 | 164.78 | -1.453% | 6,981,138 | -2.695% | |
| 2026-06-02 | 167.54 | 168.23 | 162.42 | 167.21 | -1.205% | 7,011,607 | -4.109% | |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | +1.087% | 6,638,741 | -5.264% | |
| 2026-05-29 | 170.29 | 170.50 | 167.22 | 167.43 | -1.407% | 8,489,894 | -4.235% | |
| 2026-05-28 | 167.10 | 169.94 | 166.61 | 169.82 | +0.861% | 7,323,102 | -5.582% | |
| 2026-05-27 | 165.01 | 170.51 | 165.00 | 168.37 | +3.105% | 9,932,858 | -4.769% | |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.30 | +1.391% | 6,370,880 | -1.813% | |
| 2026-05-22 | 159.18 | 162.80 | 159.00 | 161.06 | +0.864% | 7,380,356 | -0.447% | |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | +1.739% | 7,470,084 | +0.413% | |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | +1.559% | 8,111,292 | +2.160% | |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | -0.342% | 8,389,774 | +3.753% | |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | +0.610% | 6,976,284 | +3.398% | |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | -0.227% | 6,776,965 | +4.029% | |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | -0.355% | 5,678,554 | +3.793% | |
| 2026-05-13 | 158.20 | 158.94 | 154.77 | 155.03 | -3.444% | 6,829,753 | +3.425% | |
| 2026-05-12 | 158.43 | 161.19 | 157.86 | 160.56 | +1.749% | 6,892,302 | -0.137% | |
| 2026-05-11 | 164.09 | 165.31 | 156.07 | 157.80 | -4.900% | 10,544,280 | +1.610% | |
| 2026-05-08 | 169.20 | 170.56 | 165.62 | 165.93 | -3.124% | 8,861,000 | -3.369% | |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | +1.759% | 8,120,930 | -6.387% | |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | +0.412% | 9,043,025 | -4.741% | |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | +1.238% | 8,002,066 | -4.349% | |
| 2026-05-04 | 170.00 | 170.86 | 165.21 | 165.58 | -2.388% | 5,568,224 | -3.165% | |
| 2026-05-01 | 169.03 | 171.58 | 168.15 | 169.63 | +0.754% | 5,444,251 | -5.477% | |
| 2026-04-30 | 174.38 | 175.94 | 167.20 | 168.36 | -3.230% | 8,644,772 | -4.764% | |
| 2026-04-29 | 164.54 | 176.83 | 164.23 | 173.98 | +0.346% | 12,252,772 | -7.840% | |
| 2026-04-28 | 177.99 | 178.94 | 173.00 | 173.38 | -2.332% | 10,989,364 | -7.521% | |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | -1.515% | 5,732,350 | -9.678% | |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | +1.980% | 6,319,627 | -11.046% | |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | -1.477% | 6,009,850 | -9.284% | |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | -6.004% | 9,374,741 | -10.624% | |
| 2026-04-21 | 191.45 | 193.92 | 189.16 | 190.86 | -0.609% | 4,281,160 | -15.991% | |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | +0.010% | 5,371,581 | -16.503% | |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | +4.037% | 7,881,217 | -16.494% | |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | -0.609% | 5,853,017 | -13.123% | |
| 2026-04-15 | 183.33 | 186.60 | 182.33 | 185.69 | +2.523% | 5,933,394 | -13.652% | |
| 2026-04-14 | 178.26 | 182.55 | 178.00 | 181.12 | +2.183% | 5,523,048 | -11.473% | |
| 2026-04-13 | 170.71 | 177.76 | 170.59 | 177.25 | +2.185% | 5,825,280 | -9.540% | |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | -1.778% | 5,118,348 | -7.564% | |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | -2.431% | 7,232,478 | -9.207% | |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | +4.377% | 8,876,847 | -11.414% | |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | -1.578% | 9,117,795 | -7.537% | |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | +5.017% | 8,190,510 | -8.996% | 25-for-1 split |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | +0.233% | 5,855,065 | -4.430% | |
| 2026-04-01 | 168.67 | 170.01 | 162.05 | 167.38 | -0.612% | 8,808,761 | -4.207% | |
| 2026-03-31 | 165.48 | 169.60 | 162.62 | 168.41 | +2.254% | 9,462,941 | -4.793% | |
| 2026-03-30 | 162.60 | 166.54 | 162.00 | 164.70 | +1.363% | 10,225,800 | -2.647% | |
| 2026-03-27 | 167.96 | 168.19 | 161.21 | 162.49 | -3.598% | 8,977,931 | -1.320% | |
| 2026-03-26 | 169.13 | 171.00 | 167.37 | 168.55 | -0.566% | 8,121,895 | -4.871% | |
| 2026-03-25 | 171.94 | 175.00 | 167.29 | 169.51 | -1.233% | 6,238,794 | -5.410% | |
| 2026-03-24 | 174.60 | 175.69 | 170.60 | 171.63 | -2.414% | 8,587,030 | -6.576% | |
| 2026-03-23 | 176.31 | 177.70 | 174.72 | 175.87 | +1.682% | 8,346,123 | -8.831% | |
| 2026-03-20 | 171.74 | 173.17 | 170.33 | 172.96 | +0.693% | 11,939,804 | -7.297% | |
| 2026-03-19 | 175.18 | 177.47 | 170.40 | 171.77 | -1.988% | 5,988,496 | -6.655% | |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | -1.372% | 6,447,233 | -8.511% | |
| 2026-03-17 | 175.10 | 179.01 | 174.16 | 177.69 | +3.478% | 8,277,379 | -9.766% | |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | +1.220% | 5,047,839 | -6.628% | |
| 2026-03-13 | 170.21 | 172.80 | 169.41 | 169.65 | +0.558% | 5,727,156 | -5.488% | |
| 2026-03-12 | 170.98 | 173.93 | 168.53 | 168.71 | -2.422% | 6,462,847 | -4.960% | |
| 2026-03-11 | 175.10 | 177.38 | 171.03 | 172.90 | -1.129% | 6,422,295 | -7.263% | |
| 2026-03-10 | 176.50 | 177.28 | 171.38 | 174.87 | -1.552% | 9,619,511 | -8.309% | |
| 2026-03-09 | 178.47 | 179.56 | 173.60 | 177.63 | -2.412% | 12,966,074 | -9.732% | |
| 2026-03-06 | 180.72 | 183.39 | 178.17 | 182.02 | -1.362% | 9,557,048 | -11.909% | Div $10.500 |
| 2026-03-05 | 180.44 | 185.36 | 178.89 | 184.53 | +8.456% | 20,321,493 | -13.110% | |
| 2026-03-04 | 165.84 | 172.91 | 165.18 | 170.14 | +2.400% | 10,469,853 | -5.762% | |
| 2026-03-03 | 164.60 | 167.76 | 162.94 | 166.15 | -0.620% | 10,960,377 | -3.500% | |
| 2026-03-02 | 162.00 | 168.78 | 161.12 | 167.19 | -1.405% | 13,576,337 | -4.098% | |
| 2026-02-27 | 167.75 | 169.71 | 166.40 | 169.57 | -0.257% | 23,009,923 | -5.445% | |
| 2026-02-26 | 167.18 | 171.68 | 166.52 | 170.01 | +2.096% | 18,878,798 | -5.688% | |
| 2026-02-25 | 163.08 | 167.18 | 161.91 | 166.52 | +2.321% | 18,738,819 | -3.711% | |
| 2026-02-24 | 155.60 | 163.32 | 155.20 | 162.74 | +5.108% | 20,130,154 | -1.476% | |
| 2026-02-23 | 162.08 | 162.40 | 150.62 | 154.83 | -5.052% | 19,448,447 | +3.557% | |
| 2026-02-20 | 160.50 | 163.20 | 157.94 | 163.07 | +1.730% | 20,140,250 | -1.675% | |
| 2026-02-19 | 163.55 | 165.66 | 154.84 | 160.30 | -6.148% | 22,663,550 | +0.026% | |
| 2026-02-18 | 164.25 | 171.77 | 164.00 | 170.80 | +3.136% | 16,901,400 | -6.124% | |
| 2026-02-17 | 165.25 | 166.72 | 160.82 | 165.61 | -0.011% | 12,258,525 | -3.180% | |
| 2026-02-13 | 166.16 | 167.68 | 162.86 | 165.62 | -0.445% | 15,561,900 | -3.190% | |
| 2026-02-12 | 171.10 | 175.40 | 165.59 | 166.36 | -3.556% | 17,071,750 | -3.621% | |
| 2026-02-11 | 170.14 | 175.11 | 167.98 | 172.50 | +0.731% | 16,719,550 | -7.048% | |
| 2026-02-10 | 168.78 | 175.20 | 167.04 | 171.25 | +1.041% | 14,336,900 | -6.368% | |
| 2026-02-09 | 176.75 | 177.55 | 168.77 | 169.48 | -4.939% | 16,942,900 | -5.394% | |
| 2026-02-06 | 177.75 | 180.96 | 174.77 | 178.29 | +0.309% | 13,299,100 | -10.066% | |
| 2026-02-05 | 185.97 | 187.88 | 177.27 | 177.74 | -3.553% | 9,673,875 | -9.788% | |
| 2026-02-04 | 182.16 | 185.32 | 174.50 | 184.29 | -0.808% | 15,349,600 | -12.994% | |
| 2026-02-03 | 202.38 | 204.60 | 184.61 | 185.79 | -9.324% | 15,853,150 | -13.696% | |
| 2026-02-02 | 201.40 | 205.26 | 199.20 | 204.89 | +2.407% | 5,406,675 | -21.743% | |
| 2026-01-30 | 203.38 | 204.02 | 198.19 | 200.07 | -2.180% | 6,772,775 | -19.859% | |
| 2026-01-29 | 204.24 | 205.91 | 202.00 | 204.53 | +0.553% | 6,109,075 | -21.607% | |
| 2026-01-28 | 206.46 | 208.49 | 202.72 | 203.41 | -1.323% | 5,017,125 | -21.174% | |
| 2026-01-27 | 204.29 | 206.44 | 203.53 | 206.14 | +0.903% | 3,913,900 | -22.217% | |
| 2026-01-26 | 204.55 | 206.48 | 203.49 | 204.29 | +0.172% | 4,518,875 | -21.514% | |
| 2026-01-23 | 202.69 | 205.19 | 202.69 | 203.94 | -1.017% | 5,192,200 | -21.379% | |
| 2026-01-22 | 208.32 | 209.94 | 204.76 | 206.04 | -0.246% | 5,564,800 | -22.179% | |
| 2026-01-21 | 200.39 | 207.16 | 200.07 | 206.54 | +2.718% | 6,822,625 | -22.370% | |
| 2026-01-20 | 200.48 | 202.30 | 198.10 | 201.08 | -1.738% | 7,165,975 | -20.261% | |
| 2026-01-16 | 207.72 | 209.12 | 204.14 | 204.64 | -1.486% | 9,328,750 | -21.646% | |
| 2026-01-15 | 207.65 | 209.10 | 205.73 | 207.72 | +0.116% | 4,741,600 | -22.810% | |
| 2026-01-14 | 210.50 | 211.21 | 202.30 | 207.48 | -2.403% | 6,203,225 | -22.721% | |
| 2026-01-13 | 214.68 | 216.71 | 210.72 | 212.59 | -1.425% | 4,728,925 | -24.577% | |
| 2026-01-12 | 218.17 | 218.17 | 214.43 | 215.66 | -1.832% | 4,475,575 | -25.652% | |
| 2026-01-09 | 216.60 | 220.75 | 215.72 | 219.68 | +0.865% | 5,123,825 | -27.013% | |
| 2026-01-08 | 217.64 | 218.28 | 214.32 | 217.80 | -0.013% | 4,020,675 | -26.382% | |
| 2026-01-07 | 212.86 | 218.96 | 212.86 | 217.83 | +1.820% | 4,516,325 | -26.392% | |
| 2026-01-06 | 214.01 | 214.72 | 210.84 | 213.94 | -0.354% | 5,365,475 | -25.052% | |
| 2026-01-05 | 211.73 | 217.81 | 211.26 | 214.69 | +0.830% | 4,462,850 | -25.317% | |
| 2026-01-02 | 214.27 | 214.34 | 210.05 | 212.93 | -0.600% | 4,248,975 | -24.698% | |
| 2025-12-31 | 216.60 | 217.56 | 214.12 | 214.21 | -1.323% | 2,822,950 | -25.149% | |
| 2025-12-30 | 216.53 | 218.21 | 216.53 | 217.09 | -0.261% | 3,387,125 | -26.140% | |
| 2025-12-29 | 217.74 | 218.48 | 216.15 | 217.65 | +0.022% | 2,622,475 | -26.332% | |
| 2025-12-26 | 217.45 | 219.48 | 216.60 | 217.61 | -0.117% | 1,740,350 | -26.316% | |
| 2025-12-24 | 216.76 | 219.08 | 216.68 | 217.86 | +0.133% | 1,319,425 | -26.402% | |
| 2025-12-23 | 215.83 | 217.65 | 215.69 | 217.57 | +0.597% | 3,017,025 | -26.304% | |
| 2025-12-22 | 217.52 | 218.80 | 215.60 | 216.28 | +0.246% | 3,374,300 | -25.864% | |
| 2025-12-19 | 213.61 | 217.40 | 213.10 | 215.75 | +0.903% | 11,569,175 | -25.682% | |
| 2025-12-18 | 213.55 | 217.07 | 213.31 | 213.82 | +0.084% | 4,871,025 | -25.011% | |
| 2025-12-17 | 217.01 | 218.06 | 213.37 | 213.64 | -1.765% | 4,463,125 | -24.948% | |
| 2025-12-16 | 217.00 | 220.81 | 216.76 | 217.48 | -0.381% | 5,720,075 | -26.273% | |
| 2025-12-15 | 214.32 | 219.40 | 213.86 | 218.31 | +2.944% | 9,159,850 | -26.553% | |
| 2025-12-12 | 212.36 | 214.32 | 211.48 | 212.07 | +0.416% | 5,044,750 | -24.391% | |
| 2025-12-11 | 211.06 | 214.39 | 209.60 | 211.19 | +0.047% | 6,175,875 | -24.077% | |
| 2025-12-10 | 206.94 | 214.62 | 202.59 | 211.09 | +1.567% | 11,447,125 | -24.041% | |
| 2025-12-09 | 206.16 | 209.15 | 200.09 | 207.83 | +0.355% | 8,492,875 | -22.851% | |
| 2025-12-08 | 207.54 | 208.38 | 204.79 | 207.10 | -0.378% | 7,599,275 | -22.577% | |
| 2025-12-05 | 201.42 | 207.98 | 200.77 | 207.88 | +3.378% | 7,596,275 | -22.870% | Div $9.600 |
| 2025-12-04 | 202.60 | 203.26 | 200.80 | 201.09 | -0.396% | 4,660,700 | -20.264% | |
| 2025-12-03 | 203.72 | 206.68 | 201.69 | 201.89 | -1.711% | 5,129,675 | -20.580% | |
| 2025-12-02 | 196.20 | 207.05 | 196.12 | 205.40 | +4.973% | 10,837,300 | -21.939% | |
| 2025-12-01 | 196.48 | 197.85 | 195.41 | 195.67 | -0.466% | 6,166,000 | -18.057% | |
| 2025-11-28 | 196.19 | 198.10 | 195.41 | 196.59 | +0.058% | 3,332,225 | -18.438% | |
| 2025-11-26 | 195.99 | 198.00 | 195.57 | 196.47 | +0.114% | 7,092,350 | -18.391% | |
| 2025-11-25 | 195.30 | 198.09 | 194.68 | 196.25 | +0.633% | 8,381,450 | -18.298% | |
| 2025-11-24 | 193.34 | 196.00 | 192.45 | 195.01 | +2.252% | 10,055,900 | -17.781% | |
| 2025-11-21 | 184.02 | 191.99 | 184.02 | 190.72 | +4.034% | 11,917,525 | -15.929% | |
| 2025-11-20 | 186.92 | 188.30 | 182.84 | 183.32 | -2.295% | 9,045,125 | -12.537% | |
| 2025-11-19 | 190.81 | 191.54 | 186.50 | 187.63 | -1.928% | 8,657,950 | -14.545% | |
| 2025-11-18 | 191.93 | 194.50 | 190.20 | 191.32 | -0.437% | 8,141,275 | -16.193% | |
| 2025-11-17 | 201.20 | 203.56 | 190.92 | 192.16 | -4.834% | 10,439,950 | -16.559% | |
| 2025-11-14 | 203.27 | 205.15 | 200.82 | 201.92 | -0.544% | 5,137,750 | -20.592% | |
| 2025-11-13 | 208.37 | 209.43 | 202.52 | 203.02 | -1.932% | 7,344,225 | -21.024% | |
| 2025-11-12 | 202.20 | 207.32 | 200.73 | 207.02 | +2.474% | 6,046,825 | -22.550% | |
| 2025-11-11 | 198.92 | 202.88 | 198.34 | 202.03 | +1.860% | 5,091,075 | -20.634% | |
| 2025-11-10 | 198.24 | 201.34 | 197.73 | 198.34 | +0.372% | 6,581,525 | -19.157% | |
| 2025-11-07 | 196.70 | 200.58 | 196.20 | 197.60 | +0.836% | 6,790,050 | -18.856% | |
| 2025-11-06 | 195.20 | 197.20 | 194.22 | 195.96 | -0.246% | 7,331,675 | -18.178% | |
| 2025-11-05 | 199.24 | 199.56 | 195.48 | 196.45 | -1.615% | 6,376,075 | -18.380% | |
| 2025-11-04 | 199.94 | 203.20 | 198.14 | 199.67 | -0.771% | 5,674,025 | -19.698% | |
| 2025-11-03 | 202.54 | 203.41 | 199.33 | 201.22 | -0.929% | 5,674,975 | -20.317% | |
| 2025-10-31 | 202.61 | 204.39 | 201.18 | 203.11 | -0.049% | 4,431,300 | -21.057% | |
| 2025-10-30 | 202.54 | 211.19 | 202.20 | 203.21 | +0.086% | 8,148,825 | -21.096% | |
| 2025-10-29 | 208.00 | 208.80 | 197.13 | 203.03 | -0.873% | 11,542,700 | -21.028% | |
| 2025-10-28 | 209.62 | 211.00 | 204.82 | 204.82 | -2.547% | 10,187,725 | -21.718% | |
| 2025-10-27 | 209.39 | 210.54 | 208.11 | 210.18 | +2.103% | 5,374,625 | -23.712% | |
| 2025-10-24 | 205.20 | 207.04 | 203.20 | 205.85 | +1.034% | 5,640,275 | -22.107% | |
| 2025-10-23 | 210.32 | 210.32 | 203.22 | 203.74 | -2.622% | 7,768,675 | -21.301% | |
| 2025-10-22 | 213.12 | 213.12 | 208.27 | 209.22 | -1.048% | 4,894,925 | -23.364% | |
| 2025-10-21 | 205.60 | 212.40 | 204.36 | 211.44 | +2.803% | 7,614,375 | -24.168% | |
| 2025-10-20 | 204.23 | 206.92 | 203.22 | 205.68 | +1.417% | 7,478,250 | -22.042% | |
| 2025-10-17 | 197.96 | 203.34 | 196.94 | 202.80 | +2.377% | 7,307,450 | -20.937% | |
| 2025-10-16 | 202.39 | 203.51 | 197.23 | 198.09 | -2.530% | 7,644,100 | -19.058% | |
| 2025-10-15 | 211.68 | 211.68 | 202.52 | 203.23 | -3.774% | 6,875,950 | -21.106% | |
| 2025-10-14 | 208.39 | 212.73 | 207.84 | 211.21 | +0.500% | 5,178,400 | -24.083% | |
| 2025-10-13 | 208.15 | 210.53 | 206.78 | 210.15 | +1.722% | 5,118,975 | -23.704% | |
| 2025-10-10 | 207.77 | 209.60 | 205.23 | 206.60 | -0.520% | 4,925,925 | -22.390% | |
| 2025-10-09 | 203.31 | 208.43 | 201.55 | 207.68 | +1.183% | 5,562,675 | -22.794% | |
| 2025-10-08 | 208.92 | 209.53 | 204.40 | 205.25 | -2.113% | 7,228,800 | -21.880% | |
| 2025-10-07 | 216.89 | 216.89 | 207.52 | 209.68 | -3.282% | 6,617,525 | -23.531% | |
| 2025-10-06 | 214.72 | 225.00 | 210.40 | 216.79 | +0.034% | 8,849,325 | -26.041% | |
| 2025-10-03 | 217.98 | 218.63 | 214.81 | 216.72 | -0.120% | 6,739,775 | -26.016% | |
| 2025-10-02 | 213.02 | 217.24 | 212.04 | 216.98 | +1.383% | 5,213,525 | -26.104% | |
| 2025-10-01 | 214.08 | 215.01 | 210.00 | 214.02 | -0.902% | 8,106,100 | -25.083% | |
| 2025-09-30 | 217.08 | 218.32 | 214.04 | 215.97 | -1.018% | 4,937,025 | -25.758% | |
| 2025-09-29 | 222.87 | 223.44 | 217.92 | 218.19 | -1.680% | 5,933,250 | -26.514% | |
| 2025-09-26 | 223.14 | 223.46 | 219.28 | 221.92 | -0.497% | 4,057,025 | -27.749% | |
| 2025-09-25 | 220.92 | 223.29 | 218.16 | 223.03 | +0.907% | 6,131,275 | -28.108% | |
| 2025-09-24 | 221.12 | 221.12 | 217.14 | 221.02 | +0.301% | 3,807,950 | -27.456% | |
| 2025-09-23 | 217.00 | 220.70 | 216.96 | 220.36 | +0.951% | 4,478,950 | -27.238% | |
| 2025-09-22 | 216.00 | 219.09 | 214.80 | 218.29 | +0.233% | 5,360,800 | -26.546% | |
| 2025-09-19 | 217.92 | 218.63 | 216.00 | 217.78 | +0.029% | 10,514,825 | -26.374% | |
| 2025-09-18 | 222.28 | 223.51 | 216.43 | 217.72 | -1.995% | 5,871,550 | -26.353% | |
| 2025-09-17 | 219.75 | 222.30 | 218.20 | 222.15 | +1.437% | 5,288,475 | -27.823% | |
| 2025-09-16 | 223.06 | 223.06 | 217.20 | 219.00 | -1.526% | 4,308,025 | -26.786% | |
| 2025-09-15 | 220.00 | 222.40 | 216.96 | 222.39 | +1.860% | 4,128,925 | -27.902% | |
| 2025-09-12 | 218.44 | 220.80 | 217.51 | 218.33 | -0.722% | 3,220,375 | -26.562% | |
| 2025-09-11 | 218.99 | 221.48 | 216.40 | 219.92 | +0.424% | 4,495,750 | -27.092% | |
| 2025-09-10 | 222.56 | 222.56 | 215.01 | 218.99 | -1.741% | 6,241,850 | -26.783% | |
| 2025-09-09 | 221.87 | 224.18 | 220.70 | 222.87 | +0.038% | 3,971,950 | -28.058% | |
| 2025-09-08 | 221.14 | 225.54 | 220.40 | 222.79 | +1.161% | 5,353,425 | -28.030% | |
| 2025-09-05 | 223.76 | 226.10 | 218.20 | 220.23 | -1.433% | 5,060,650 | -27.195% | Div $9.600 |
| 2025-09-04 | 222.80 | 223.94 | 218.16 | 223.43 | +0.052% | 5,509,250 | -28.238% | |
| 2025-09-03 | 220.99 | 223.88 | 219.40 | 223.32 | +1.406% | 4,745,775 | -28.201% | |
| 2025-09-02 | 223.09 | 223.09 | 218.28 | 220.22 | -1.670% | 6,114,975 | -27.192% | |
| 2025-08-29 | 225.37 | 225.37 | 223.51 | 223.96 | -0.937% | 3,473,300 | -28.407% | |
| 2025-08-28 | 225.20 | 226.63 | 223.80 | 226.08 | +0.647% | 4,198,800 | -29.078% | |
| 2025-08-27 | 227.05 | 227.72 | 223.24 | 224.63 | -1.577% | 3,786,300 | -28.620% | |
| 2025-08-26 | 228.03 | 229.13 | 225.75 | 228.23 | +0.036% | 4,274,125 | -29.745% | |
| 2025-08-25 | 228.33 | 230.98 | 228.00 | 228.14 | -0.302% | 2,890,500 | -29.720% | |
| 2025-08-22 | 229.01 | 231.80 | 226.60 | 228.83 | +0.177% | 4,888,950 | -29.932% | |
| 2025-08-21 | 225.91 | 228.59 | 223.96 | 228.43 | +1.258% | 3,909,325 | -29.808% | |
| 2025-08-20 | 223.36 | 225.91 | 223.29 | 225.59 | +0.997% | 4,387,050 | -28.925% | |
| 2025-08-19 | 221.56 | 224.10 | 221.05 | 223.36 | +0.941% | 4,995,225 | -28.216% | |
| 2025-08-18 | 217.96 | 221.44 | 216.78 | 221.28 | +1.425% | 4,237,725 | -27.540% | |
| 2025-08-15 | 220.58 | 220.58 | 217.49 | 218.17 | -0.556% | 3,950,600 | -26.507% | |
| 2025-08-14 | 218.68 | 220.77 | 216.76 | 219.39 | +0.676% | 4,494,975 | -26.916% | |
| 2025-08-13 | 219.33 | 219.33 | 216.13 | 217.92 | -0.249% | 4,762,000 | -26.421% | |
| 2025-08-12 | 214.57 | 218.73 | 214.57 | 218.46 | +1.814% | 3,614,025 | -26.605% | |
| 2025-08-11 | 215.27 | 217.27 | 213.96 | 214.57 | -0.771% | 4,374,775 | -25.274% | |
| 2025-08-08 | 218.16 | 218.16 | 214.66 | 216.24 | -0.482% | 4,721,750 | -25.850% | |
| 2025-08-07 | 222.00 | 223.60 | 216.23 | 217.28 | -1.882% | 5,066,725 | -26.207% | |
| 2025-08-06 | 218.98 | 221.55 | 216.60 | 221.45 | +1.437% | 4,979,375 | -27.596% | |
| 2025-08-05 | 220.16 | 220.30 | 216.39 | 218.31 | -0.333% | 5,546,700 | -26.555% | |
| 2025-08-04 | 216.48 | 219.24 | 213.58 | 219.04 | +1.667% | 5,925,200 | -26.800% | |
| 2025-08-01 | 219.18 | 219.18 | 213.56 | 215.45 | -2.140% | 4,990,300 | -25.580% | |
| 2025-07-31 | 225.00 | 226.58 | 219.75 | 220.16 | -1.939% | 7,210,175 | -27.172% | |
| 2025-07-30 | 219.60 | 227.66 | 217.28 | 224.52 | +0.396% | 9,292,075 | -28.584% | |
| 2025-07-29 | 227.84 | 227.84 | 221.67 | 223.63 | -1.549% | 8,109,175 | -28.301% | |
| 2025-07-28 | 225.55 | 227.40 | 223.32 | 227.15 | +0.825% | 5,641,150 | -29.412% | |
| 2025-07-25 | 227.14 | 227.21 | 224.97 | 225.29 | -0.314% | 4,620,325 | -28.830% | |
| 2025-07-24 | 229.84 | 230.35 | 225.76 | 226.00 | -1.505% | 4,312,900 | -29.053% | |
| 2025-07-23 | 230.64 | 230.78 | 227.20 | 229.45 | -0.679% | 3,739,275 | -30.121% | |
| 2025-07-22 | 228.80 | 231.44 | 227.10 | 231.02 | +1.733% | 3,592,350 | -30.595% | |
| 2025-07-21 | 226.60 | 228.66 | 226.00 | 227.09 | -0.452% | 3,909,150 | -29.392% | |
| 2025-07-18 | 229.98 | 229.98 | 227.36 | 228.12 | +0.334% | 3,676,500 | -29.711% | |
| 2025-07-17 | 226.26 | 228.74 | 225.86 | 227.36 | +0.456% | 3,537,625 | -29.477% | |
| 2025-07-16 | 226.12 | 227.09 | 225.01 | 226.33 | -0.307% | 4,226,350 | -29.155% | |
| 2025-07-15 | 229.74 | 231.60 | 225.60 | 227.02 | -1.570% | 4,094,350 | -29.372% | |
| 2025-07-14 | 227.89 | 230.80 | 227.56 | 230.64 | +0.856% | 3,353,250 | -30.481% | |
| 2025-07-11 | 227.70 | 229.02 | 226.43 | 228.68 | -0.025% | 3,773,225 | -29.886% | |
| 2025-07-10 | 228.88 | 230.65 | 226.57 | 228.74 | +0.890% | 4,231,050 | -29.903% | |
| 2025-07-09 | 230.41 | 230.68 | 226.12 | 226.72 | -0.793% | 4,627,375 | -29.279% | |
| 2025-07-08 | 232.60 | 233.58 | 227.12 | 228.53 | -1.764% | 5,926,425 | -29.840% | |
| 2025-07-07 | 229.02 | 232.64 | 228.32 | 232.64 | +1.734% | 4,400,325 | -31.077% | |
| 2025-07-03 | 227.89 | 230.42 | 226.12 | 228.67 | +0.264% | 3,278,975 | -29.882% | |
| 2025-07-02 | 227.60 | 228.41 | 225.60 | 228.07 | -0.506% | 5,284,525 | -29.697% | |
| 2025-07-01 | 229.63 | 231.83 | 227.25 | 229.23 | -1.011% | 5,652,875 | -30.053% | |
| 2025-06-30 | 228.16 | 231.96 | 227.66 | 231.57 | +1.688% | 7,193,900 | -30.759% | |
| 2025-06-27 | 224.71 | 228.46 | 224.55 | 227.73 | +1.736% | 7,439,575 | -29.591% | |
| 2025-06-26 | 220.83 | 225.30 | 220.06 | 223.84 | +2.017% | 5,482,775 | -28.368% | |
| 2025-06-25 | 218.61 | 220.89 | 217.60 | 219.41 | +0.057% | 4,431,925 | -26.924% | |
| 2025-06-24 | 215.60 | 220.73 | 215.14 | 219.29 | +2.790% | 5,850,875 | -26.882% | |
| 2025-06-23 | 213.61 | 214.00 | 209.43 | 213.34 | +0.554% | 4,395,675 | -24.842% | |
| 2025-06-20 | 215.12 | 215.12 | 211.00 | 212.16 | +0.336% | 11,048,050 | -24.425% | |
| 2025-06-18 | 212.28 | 214.08 | 211.09 | 211.45 | -0.279% | 4,526,350 | -24.171% | |
| 2025-06-17 | 212.50 | 215.57 | 211.40 | 212.04 | -1.266% | 4,906,425 | -24.383% | |
| 2025-06-16 | 213.00 | 215.19 | 212.52 | 214.76 | +1.334% | 5,612,375 | -25.340% | |
| 2025-06-13 | 213.80 | 214.93 | 210.89 | 211.94 | -2.995% | 6,550,675 | -24.345% | |
| 2025-06-12 | 218.60 | 219.52 | 217.03 | 218.48 | -0.079% | 4,834,400 | -26.610% | |
| 2025-06-11 | 219.52 | 219.73 | 215.60 | 218.65 | -0.395% | 6,570,725 | -26.669% | |
| 2025-06-10 | 221.20 | 221.84 | 217.41 | 219.52 | -0.928% | 4,466,100 | -26.959% | |
| 2025-06-09 | 224.05 | 224.94 | 221.14 | 221.58 | -1.339% | 4,984,225 | -27.637% | |
| 2025-06-06 | 224.62 | 225.25 | 222.15 | 224.58 | +0.791% | 4,352,275 | -28.606% | Div $9.600 |
| 2025-06-05 | 223.00 | 225.59 | 222.00 | 222.82 | +0.243% | 4,645,425 | -28.041% | |
| 2025-06-04 | 218.95 | 222.40 | 218.94 | 222.28 | +1.496% | 5,238,625 | -27.866% | |
| 2025-06-03 | 220.56 | 222.42 | 218.59 | 219.00 | -1.153% | 5,309,200 | -26.786% | |
| 2025-06-02 | 220.00 | 221.78 | 218.85 | 221.56 | +0.362% | 3,417,600 | -27.630% | |
| 2025-05-30 | 220.40 | 221.30 | 219.08 | 220.76 | +0.308% | 5,817,000 | -27.368% | |
| 2025-05-29 | 219.20 | 220.39 | 217.44 | 220.08 | +0.488% | 4,843,275 | -27.145% | |
| 2025-05-28 | 218.07 | 220.20 | 218.07 | 219.01 | +0.431% | 4,719,375 | -26.789% | |
| 2025-05-27 | 214.28 | 218.87 | 214.28 | 218.07 | +2.230% | 6,441,500 | -26.473% | |
| 2025-05-23 | 211.23 | 213.49 | 210.91 | 213.31 | -0.171% | 3,810,525 | -24.833% | |
| 2025-05-22 | 211.90 | 214.07 | 211.44 | 213.68 | +0.918% | 3,400,175 | -24.961% | |
| 2025-05-21 | 211.46 | 213.36 | 210.44 | 211.73 | -0.327% | 3,273,075 | -24.272% | |
| 2025-05-20 | 213.32 | 215.00 | 211.60 | 212.43 | -1.252% | 4,462,300 | -24.520% | |
| 2025-05-19 | 212.60 | 215.20 | 209.09 | 215.12 | +1.146% | 3,969,625 | -25.465% | |
| 2025-05-16 | 210.69 | 213.30 | 208.84 | 212.68 | +1.515% | 5,012,025 | -24.611% | |
| 2025-05-15 | 208.56 | 211.42 | 208.36 | 209.51 | +0.406% | 3,890,800 | -23.469% | |
| 2025-05-14 | 210.34 | 211.55 | 207.30 | 208.66 | -0.872% | 4,889,575 | -23.158% | |
| 2025-05-13 | 206.49 | 212.10 | 206.05 | 210.50 | +1.298% | 6,340,375 | -23.828% | |
| 2025-05-12 | 207.17 | 209.20 | 203.54 | 207.80 | +2.414% | 7,345,925 | -22.839% | |
| 2025-05-09 | 205.64 | 206.06 | 201.52 | 202.90 | -1.795% | 5,711,175 | -20.976% | |
| 2025-05-08 | 208.04 | 209.53 | 206.61 | 206.61 | -0.596% | 5,228,600 | -22.395% | |
| 2025-05-07 | 206.55 | 209.14 | 205.30 | 207.85 | +0.656% | 3,935,400 | -22.858% | |
| 2025-05-06 | 207.61 | 208.64 | 206.08 | 206.49 | -0.554% | 4,569,700 | -22.352% | |
| 2025-05-05 | 207.00 | 210.00 | 207.00 | 207.64 | -0.224% | 4,814,050 | -22.782% | |
| 2025-05-02 | 207.16 | 209.07 | 204.73 | 208.11 | +1.987% | 6,775,625 | -22.955% | |
| 2025-05-01 | 200.09 | 206.40 | 198.80 | 204.06 | +0.042% | 7,795,425 | -21.424% | |
| 2025-04-30 | 189.29 | 204.65 | 188.91 | 203.97 | +3.871% | 11,452,000 | -21.391% | |
| 2025-04-29 | 194.00 | 197.20 | 193.67 | 196.37 | +0.394% | 9,306,900 | -18.348% | |
| 2025-04-28 | 195.20 | 196.65 | 192.97 | 195.60 | +1.065% | 5,825,200 | -18.026% | |
| 2025-04-25 | 193.14 | 195.14 | 191.74 | 193.54 | +0.217% | 4,740,525 | -17.153% | |
| 2025-04-24 | 188.24 | 193.75 | 187.67 | 193.12 | +2.049% | 5,951,575 | -16.973% | |
| 2025-04-23 | 188.79 | 192.00 | 186.60 | 189.24 | +2.891% | 5,946,875 | -15.272% | |
| 2025-04-22 | 178.60 | 184.34 | 178.28 | 183.92 | 0.000% | 5,911,225 | -12.822% |