CHKP
Check Point Software Technologies Ltd
stockNASDAQ
Market OpenOct 5, 2026 1:22:19 PM EDT
129.11USD-0.951%(-1.24)419,011
109.90Bid129.41Ask19.51SpreadCHKP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 130.11 | 130.76 | 128.52 | 129.11 | -0.951% | 419,011 | 0.000% |
| 2026-10-02 | 130.97 | 133.03 | 129.30 | 130.35 | -0.291% | 620,583 | -0.951% |
| 2026-10-01 | 130.00 | 131.81 | 128.25 | 130.73 | +1.854% | 739,378 | -1.239% |
| 2026-09-30 | 127.00 | 130.04 | 126.01 | 128.35 | +1.119% | 773,126 | +0.592% |
| 2026-09-29 | 128.02 | 128.66 | 125.72 | 126.93 | -1.810% | 859,215 | +1.717% |
| 2026-09-28 | 130.00 | 130.86 | 127.56 | 129.27 | -1.501% | 940,562 | -0.124% |
| 2026-09-25 | 136.30 | 136.44 | 131.00 | 131.24 | -3.705% | 949,426 | -1.623% |
| 2026-09-24 | 141.16 | 141.29 | 135.79 | 136.29 | -3.450% | 679,159 | -5.268% |
| 2026-09-23 | 138.31 | 141.66 | 136.60 | 141.16 | +2.939% | 1,166,166 | -8.536% |
| 2026-09-22 | 134.88 | 140.60 | 130.72 | 137.13 | +2.145% | 2,344,364 | -5.848% |
| 2026-09-21 | 132.40 | 134.76 | 131.81 | 134.25 | +1.160% | 892,688 | -3.829% |
| 2026-09-18 | 135.96 | 135.96 | 131.57 | 132.71 | -2.584% | 1,871,094 | -2.713% |
| 2026-09-17 | 135.97 | 137.88 | 134.38 | 136.23 | -1.060% | 1,229,630 | -5.226% |
| 2026-09-16 | 135.72 | 138.13 | 135.41 | 137.69 | -0.073% | 1,342,488 | -6.231% |
| 2026-09-15 | 136.12 | 139.16 | 134.06 | 137.79 | -0.509% | 1,769,580 | -6.299% |
| 2026-09-14 | 135.09 | 141.96 | 134.97 | 138.50 | +5.207% | 1,957,750 | -6.776% |
| 2026-09-11 | 129.21 | 132.85 | 128.49 | 131.64 | +0.866% | 1,510,736 | -1.922% |
| 2026-09-10 | 135.26 | 136.93 | 130.00 | 130.51 | -3.369% | 1,073,154 | -1.073% |
| 2026-09-09 | 132.20 | 135.52 | 131.64 | 135.06 | +1.625% | 788,905 | -4.405% |
| 2026-09-08 | 134.74 | 135.37 | 132.06 | 132.90 | -3.028% | 1,108,940 | -2.852% |
| 2026-09-04 | 135.07 | 139.75 | 134.00 | 137.05 | -0.262% | 768,719 | -5.794% |
| 2026-09-03 | 135.76 | 138.08 | 134.32 | 137.41 | +2.629% | 757,477 | -6.040% |
| 2026-09-02 | 135.55 | 137.31 | 132.85 | 133.89 | -0.431% | 1,039,572 | -3.570% |
| 2026-09-01 | 137.58 | 139.84 | 134.23 | 134.47 | -3.196% | 885,075 | -3.986% |
| 2026-08-31 | 137.37 | 141.73 | 137.37 | 138.91 | +0.427% | 909,665 | -7.055% |
| 2026-08-28 | 132.59 | 140.22 | 132.00 | 138.32 | +3.820% | 1,145,023 | -6.658% |
| 2026-08-27 | 131.36 | 135.06 | 130.00 | 133.23 | +3.239% | 1,221,099 | -3.092% |
| 2026-08-26 | 126.82 | 129.65 | 126.70 | 129.05 | -0.363% | 689,324 | +0.046% |
| 2026-08-25 | 129.80 | 130.35 | 127.64 | 129.52 | -0.751% | 741,825 | -0.317% |
| 2026-08-24 | 130.00 | 131.51 | 129.76 | 130.50 | -0.038% | 613,519 | -1.065% |
| 2026-08-21 | 130.71 | 131.94 | 129.04 | 130.55 | +0.176% | 705,809 | -1.103% |
| 2026-08-20 | 132.02 | 133.69 | 130.21 | 130.32 | -1.534% | 795,199 | -0.928% |
| 2026-08-19 | 130.31 | 133.31 | 129.01 | 132.35 | +1.565% | 955,467 | -2.448% |
| 2026-08-18 | 128.31 | 132.20 | 127.66 | 130.31 | +2.598% | 865,092 | -0.921% |
| 2026-08-17 | 131.52 | 132.00 | 126.94 | 127.01 | -3.576% | 769,453 | +1.653% |
| 2026-08-14 | 134.97 | 135.50 | 131.63 | 131.72 | -1.870% | 712,114 | -1.981% |
| 2026-08-13 | 130.81 | 134.78 | 129.11 | 134.23 | +3.821% | 1,410,669 | -3.814% |
| 2026-08-12 | 126.70 | 129.95 | 126.50 | 129.29 | +0.132% | 884,980 | -0.139% |
| 2026-08-11 | 129.82 | 130.88 | 127.50 | 129.12 | -1.540% | 1,216,845 | -0.008% |
| 2026-08-10 | 126.90 | 132.16 | 126.90 | 131.14 | +2.597% | 757,000 | -1.548% |
| 2026-08-07 | 126.15 | 127.84 | 124.43 | 127.82 | +2.027% | 582,977 | +1.009% |
| 2026-08-06 | 123.60 | 125.69 | 122.20 | 125.28 | -0.056% | 730,371 | +3.057% |
| 2026-08-05 | 124.78 | 125.86 | 123.34 | 125.35 | +1.154% | 806,736 | +3.000% |
| 2026-08-04 | 122.19 | 124.64 | 122.19 | 123.92 | +0.773% | 1,235,556 | +4.188% |
| 2026-08-03 | 127.09 | 127.94 | 122.16 | 122.97 | -3.272% | 1,952,904 | +4.993% |
| 2026-07-31 | 127.40 | 129.11 | 124.59 | 127.13 | -0.858% | 1,551,670 | +1.557% |
| 2026-07-30 | 123.03 | 128.86 | 122.18 | 128.23 | -8.191% | 2,575,201 | +0.686% |
| 2026-07-29 | 138.05 | 140.73 | 136.41 | 139.67 | +1.475% | 1,935,791 | -7.561% |
| 2026-07-28 | 133.15 | 139.15 | 131.54 | 137.64 | +3.684% | 2,016,620 | -6.197% |
| 2026-07-27 | 131.16 | 134.99 | 130.68 | 132.75 | +1.670% | 1,771,576 | -2.742% |
| 2026-07-24 | 127.90 | 130.87 | 126.72 | 130.57 | +3.619% | 1,197,320 | -1.118% |
| 2026-07-23 | 129.73 | 129.73 | 124.77 | 126.01 | -1.485% | 1,224,858 | +2.460% |
| 2026-07-22 | 131.31 | 131.49 | 127.22 | 127.91 | -1.955% | 1,237,529 | +0.938% |
| 2026-07-21 | 134.04 | 135.24 | 129.92 | 130.46 | -3.883% | 1,176,263 | -1.035% |
| 2026-07-20 | 135.75 | 138.05 | 133.91 | 135.73 | -0.999% | 733,337 | -4.877% |
| 2026-07-17 | 134.37 | 139.22 | 134.37 | 137.10 | +0.432% | 1,610,738 | -5.828% |
| 2026-07-16 | 134.38 | 136.73 | 130.81 | 136.51 | +3.112% | 1,580,223 | -5.421% |
| 2026-07-15 | 132.22 | 136.21 | 131.54 | 132.39 | -3.379% | 1,491,351 | -2.478% |
| 2026-07-14 | 130.31 | 138.19 | 130.00 | 137.02 | +2.010% | 1,211,175 | -5.773% |
| 2026-07-13 | 134.59 | 135.61 | 131.37 | 134.32 | +1.989% | 1,022,321 | -3.879% |
| 2026-07-10 | 138.86 | 139.24 | 130.23 | 131.70 | -4.676% | 1,132,462 | -1.967% |
| 2026-07-09 | 132.99 | 138.36 | 132.43 | 138.16 | +0.957% | 953,067 | -6.550% |
| 2026-07-08 | 136.98 | 138.62 | 135.47 | 136.85 | -1.369% | 1,066,528 | -5.656% |
| 2026-07-07 | 140.45 | 142.10 | 138.60 | 138.75 | -0.086% | 1,209,174 | -6.948% |
| 2026-07-06 | 136.58 | 139.93 | 135.03 | 138.87 | +1.677% | 1,012,508 | -7.028% |
| 2026-07-02 | 134.85 | 137.93 | 133.10 | 136.58 | +1.705% | 1,063,307 | -5.469% |
| 2026-07-01 | 135.00 | 136.99 | 133.06 | 134.29 | +2.176% | 1,639,847 | -3.857% |
| 2026-06-30 | 127.51 | 131.96 | 126.75 | 131.43 | +2.082% | 1,144,602 | -1.765% |
| 2026-06-29 | 131.94 | 132.29 | 128.34 | 128.75 | -1.000% | 1,096,600 | +0.280% |
| 2026-06-26 | 123.26 | 130.33 | 123.26 | 130.05 | +5.869% | 1,165,443 | -0.723% |
| 2026-06-25 | 123.56 | 125.86 | 121.84 | 122.84 | -1.476% | 1,598,480 | +5.104% |
| 2026-06-24 | 123.89 | 127.20 | 122.79 | 124.68 | +0.638% | 842,607 | +3.553% |
| 2026-06-23 | 123.25 | 125.13 | 120.93 | 123.89 | +2.984% | 1,088,981 | +4.213% |
| 2026-06-22 | 120.81 | 124.66 | 119.04 | 120.30 | -1.659% | 1,066,052 | +7.323% |
| 2026-06-18 | 120.56 | 123.78 | 117.52 | 122.33 | +0.361% | 2,331,615 | +5.542% |
| 2026-06-17 | 121.11 | 122.88 | 119.30 | 121.89 | -0.057% | 1,083,807 | +5.923% |
| 2026-06-16 | 122.65 | 125.13 | 121.36 | 121.96 | -1.215% | 787,062 | +5.863% |
| 2026-06-15 | 123.54 | 126.26 | 122.14 | 123.46 | -0.484% | 934,226 | +4.576% |
| 2026-06-12 | 123.12 | 125.95 | 121.25 | 124.06 | +0.763% | 973,085 | +4.071% |
| 2026-06-11 | 123.18 | 124.63 | 120.93 | 123.12 | -2.045% | 1,322,153 | +4.865% |
| 2026-06-10 | 125.65 | 128.84 | 124.02 | 125.69 | -1.365% | 976,207 | +2.721% |
| 2026-06-09 | 128.87 | 129.90 | 125.55 | 127.43 | -1.431% | 1,236,084 | +1.318% |
| 2026-06-08 | 131.87 | 134.76 | 128.47 | 129.28 | -4.815% | 1,784,910 | -0.131% |
| 2026-06-05 | 136.46 | 137.29 | 134.99 | 135.82 | -0.469% | 1,794,351 | -4.940% |
| 2026-06-04 | 134.94 | 138.62 | 134.34 | 136.46 | +0.575% | 1,592,315 | -5.386% |
| 2026-06-03 | 138.01 | 139.58 | 135.13 | 135.68 | -3.134% | 1,856,329 | -4.842% |
| 2026-06-02 | 134.83 | 141.31 | 133.65 | 140.07 | +0.734% | 1,512,207 | -7.825% |
| 2026-06-01 | 138.18 | 139.86 | 134.80 | 139.05 | +2.962% | 1,672,677 | -7.149% |
| 2026-05-29 | 131.52 | 135.58 | 131.06 | 135.05 | +2.833% | 2,192,602 | -4.398% |
| 2026-05-28 | 128.02 | 132.92 | 127.26 | 131.33 | +2.036% | 1,530,844 | -1.690% |
| 2026-05-27 | 128.20 | 130.47 | 127.26 | 128.71 | -1.808% | 1,394,605 | +0.311% |
| 2026-05-26 | 132.35 | 132.99 | 130.53 | 131.08 | -1.908% | 1,322,097 | -1.503% |
| 2026-05-22 | 131.73 | 134.79 | 131.16 | 133.63 | +1.442% | 1,330,137 | -3.382% |
| 2026-05-21 | 127.20 | 132.68 | 126.22 | 131.73 | +2.649% | 1,804,435 | -1.989% |
| 2026-05-20 | 123.41 | 128.50 | 122.51 | 128.33 | +1.865% | 1,104,109 | +0.608% |
| 2026-05-19 | 129.19 | 130.07 | 125.88 | 125.98 | -1.021% | 1,363,746 | +2.485% |
| 2026-05-18 | 122.67 | 127.80 | 122.24 | 127.28 | +2.620% | 1,682,221 | +1.438% |
| 2026-05-15 | 121.74 | 124.32 | 119.88 | 124.03 | +3.143% | 1,983,665 | +4.096% |
| 2026-05-14 | 115.25 | 120.89 | 114.51 | 120.25 | +4.411% | 1,585,810 | +7.368% |
| 2026-05-13 | 115.07 | 116.61 | 113.47 | 115.17 | -1.006% | 1,646,264 | +12.104% |
| 2026-05-12 | 116.03 | 117.25 | 115.27 | 116.34 | +0.797% | 1,525,322 | +10.976% |
| 2026-05-11 | 117.68 | 117.82 | 113.45 | 115.42 | +0.426% | 1,686,563 | +11.861% |
| 2026-05-08 | 113.29 | 115.25 | 112.34 | 114.93 | -0.545% | 2,016,246 | +12.338% |
| 2026-05-07 | 115.93 | 118.21 | 112.87 | 115.56 | +1.129% | 3,433,178 | +11.726% |
| 2026-05-06 | 115.48 | 116.17 | 112.73 | 114.27 | -2.865% | 2,403,092 | +12.987% |
| 2026-05-05 | 117.70 | 117.70 | 113.27 | 117.64 | +0.624% | 2,098,130 | +9.750% |
| 2026-05-04 | 114.51 | 118.47 | 114.21 | 116.91 | +2.096% | 2,740,745 | +10.435% |
| 2026-05-01 | 115.00 | 117.25 | 114.07 | 114.51 | +1.814% | 3,189,065 | +12.750% |
| 2026-04-30 | 122.91 | 124.67 | 112.23 | 112.47 | -19.641% | 8,507,025 | +14.795% |
| 2026-04-29 | 138.20 | 141.46 | 136.01 | 139.96 | +0.481% | 1,653,769 | -7.752% |
| 2026-04-28 | 138.47 | 140.26 | 137.36 | 139.29 | +0.854% | 1,038,146 | -7.308% |
| 2026-04-27 | 134.47 | 139.03 | 134.01 | 138.11 | +2.554% | 1,128,434 | -6.517% |
| 2026-04-24 | 133.51 | 135.07 | 132.39 | 134.67 | +0.635% | 639,065 | -4.129% |
| 2026-04-23 | 139.28 | 140.44 | 130.93 | 133.82 | -5.548% | 1,357,933 | -3.520% |
| 2026-04-22 | 140.08 | 142.23 | 139.50 | 141.68 | +1.142% | 859,156 | -8.872% |
| 2026-04-21 | 139.10 | 142.43 | 138.26 | 140.08 | +1.397% | 1,046,713 | -7.831% |
| 2026-04-20 | 135.37 | 138.32 | 134.65 | 138.15 | +1.261% | 851,018 | -6.544% |
| 2026-04-17 | 139.44 | 139.44 | 135.90 | 136.43 | -0.857% | 1,167,568 | -5.365% |
| 2026-04-16 | 137.10 | 139.97 | 135.32 | 137.61 | +2.168% | 1,490,032 | -6.177% |
| 2026-04-15 | 135.55 | 137.98 | 132.43 | 134.69 | -0.067% | 2,010,914 | -4.143% |
| 2026-04-14 | 140.78 | 143.25 | 134.38 | 134.78 | -5.151% | 1,588,196 | -4.207% |
| 2026-04-13 | 135.62 | 142.30 | 135.47 | 142.10 | +5.088% | 1,081,579 | -9.141% |
| 2026-04-10 | 143.18 | 143.31 | 134.38 | 135.22 | -4.674% | 1,533,570 | -4.519% |
| 2026-04-09 | 144.93 | 145.50 | 139.86 | 141.85 | -2.756% | 834,897 | -8.981% |
| 2026-04-08 | 150.20 | 151.85 | 145.02 | 145.87 | -1.705% | 1,090,262 | -11.490% |
| 2026-04-07 | 146.55 | 149.42 | 146.34 | 148.40 | +0.142% | 899,982 | -12.999% |
| 2026-04-06 | 148.06 | 149.00 | 146.51 | 148.19 | -0.027% | 737,082 | -12.875% |
| 2026-04-02 | 146.03 | 148.37 | 144.50 | 148.23 | +1.695% | 991,525 | -12.899% |
| 2026-04-01 | 142.85 | 146.01 | 140.18 | 145.76 | +2.037% | 1,162,487 | -11.423% |
| 2026-03-31 | 141.78 | 144.32 | 140.66 | 142.85 | +1.169% | 881,923 | -9.618% |
| 2026-03-30 | 140.92 | 143.40 | 139.79 | 141.20 | +1.700% | 909,520 | -8.562% |
| 2026-03-27 | 140.22 | 143.70 | 135.82 | 138.84 | -2.787% | 1,054,958 | -7.008% |
| 2026-03-26 | 141.24 | 144.62 | 140.50 | 142.82 | +0.288% | 802,397 | -9.599% |
| 2026-03-25 | 144.75 | 147.00 | 142.00 | 142.41 | -1.467% | 759,205 | -9.339% |
| 2026-03-24 | 150.25 | 150.37 | 143.79 | 144.53 | -4.443% | 1,343,780 | -10.669% |
| 2026-03-23 | 153.69 | 155.02 | 151.01 | 151.25 | -0.969% | 544,144 | -14.638% |
| 2026-03-20 | 153.37 | 154.15 | 150.41 | 152.73 | -1.158% | 1,341,169 | -15.465% |
| 2026-03-19 | 153.13 | 156.72 | 153.13 | 154.52 | +0.888% | 598,930 | -16.444% |
| 2026-03-18 | 152.21 | 154.76 | 152.20 | 153.16 | -0.513% | 563,403 | -15.703% |
| 2026-03-17 | 152.69 | 156.92 | 152.69 | 153.95 | +0.733% | 495,860 | -16.135% |
| 2026-03-16 | 153.02 | 154.96 | 151.72 | 152.83 | -0.534% | 561,984 | -15.521% |
| 2026-03-13 | 155.31 | 156.78 | 153.19 | 153.65 | -1.367% | 694,900 | -15.971% |
| 2026-03-12 | 156.14 | 157.86 | 154.46 | 155.78 | +1.130% | 1,312,814 | -17.120% |
| 2026-03-11 | 157.92 | 159.88 | 153.85 | 154.04 | -2.085% | 964,565 | -16.184% |
| 2026-03-10 | 160.95 | 161.60 | 155.40 | 157.32 | -2.195% | 726,354 | -17.932% |
| 2026-03-09 | 163.70 | 165.00 | 159.47 | 160.85 | -2.645% | 942,801 | -19.733% |
| 2026-03-06 | 164.48 | 166.31 | 162.46 | 165.22 | +0.450% | 993,785 | -21.856% |
| 2026-03-05 | 158.57 | 164.67 | 158.57 | 164.48 | +4.075% | 1,083,997 | -21.504% |
| 2026-03-04 | 159.10 | 162.00 | 157.42 | 158.04 | -1.039% | 1,176,610 | -18.305% |
| 2026-03-03 | 151.88 | 160.40 | 151.88 | 159.70 | +3.052% | 1,393,554 | -19.155% |
| 2026-03-02 | 154.09 | 155.43 | 151.31 | 154.97 | +1.907% | 1,470,616 | -16.687% |
| 2026-02-27 | 152.01 | 153.27 | 150.65 | 152.07 | -1.764% | 1,803,677 | -15.098% |
| 2026-02-26 | 153.79 | 157.25 | 152.00 | 154.80 | +1.282% | 1,481,464 | -16.596% |
| 2026-02-25 | 151.67 | 153.79 | 150.17 | 152.84 | +0.262% | 2,390,711 | -15.526% |
| 2026-02-24 | 154.38 | 157.74 | 152.27 | 152.44 | -1.480% | 1,480,234 | -15.304% |
| 2026-02-23 | 157.58 | 157.87 | 153.66 | 154.73 | -2.710% | 2,215,893 | -16.558% |
| 2026-02-20 | 158.50 | 163.68 | 157.29 | 159.04 | -0.006% | 1,559,552 | -18.819% |
| 2026-02-19 | 165.32 | 165.32 | 158.84 | 159.05 | -3.024% | 2,356,385 | -18.824% |
| 2026-02-18 | 163.50 | 166.43 | 162.00 | 164.01 | -0.612% | 1,833,938 | -21.279% |
| 2026-02-17 | 170.78 | 170.93 | 163.92 | 165.02 | -3.767% | 2,135,821 | -21.761% |
| 2026-02-13 | 166.51 | 176.52 | 166.00 | 171.48 | +4.262% | 2,087,677 | -24.708% |
| 2026-02-12 | 165.00 | 178.31 | 161.00 | 164.47 | -6.800% | 4,200,029 | -21.499% |
| 2026-02-11 | 180.66 | 182.09 | 176.06 | 176.47 | -2.271% | 1,683,037 | -26.837% |
| 2026-02-10 | 182.23 | 185.42 | 180.31 | 180.57 | -0.386% | 1,251,550 | -28.499% |
| 2026-02-09 | 180.58 | 181.71 | 178.41 | 181.27 | +0.199% | 1,036,563 | -28.775% |
| 2026-02-06 | 178.21 | 180.99 | 175.74 | 180.91 | +2.644% | 1,105,131 | -28.633% |
| 2026-02-05 | 177.84 | 180.00 | 175.22 | 176.25 | -0.136% | 1,228,277 | -26.746% |
| 2026-02-04 | 171.64 | 177.73 | 170.49 | 176.49 | +1.390% | 1,711,072 | -26.846% |
| 2026-02-03 | 177.79 | 178.41 | 173.15 | 174.07 | -3.407% | 1,542,952 | -25.829% |
| 2026-02-02 | 178.22 | 181.57 | 178.12 | 180.21 | +0.390% | 1,262,669 | -28.356% |
| 2026-01-30 | 176.37 | 180.50 | 176.06 | 179.51 | +0.729% | 1,225,965 | -28.076% |
| 2026-01-29 | 177.83 | 179.20 | 173.56 | 178.21 | -1.126% | 1,549,273 | -27.552% |
| 2026-01-28 | 182.01 | 183.20 | 177.94 | 180.24 | -1.476% | 1,061,415 | -28.368% |
| 2026-01-27 | 186.18 | 186.59 | 180.26 | 182.94 | -0.958% | 768,377 | -29.425% |
| 2026-01-26 | 182.67 | 184.86 | 181.50 | 184.71 | +1.920% | 1,035,811 | -30.101% |
| 2026-01-23 | 179.77 | 183.62 | 179.05 | 181.23 | +1.723% | 845,679 | -28.759% |
| 2026-01-22 | 175.48 | 178.57 | 175.02 | 178.16 | +2.179% | 970,428 | -27.531% |
| 2026-01-21 | 177.82 | 179.51 | 173.77 | 174.36 | -2.434% | 1,546,122 | -25.952% |
| 2026-01-20 | 182.76 | 185.50 | 178.21 | 178.71 | -3.681% | 1,490,055 | -27.754% |
| 2026-01-16 | 188.11 | 188.70 | 185.30 | 185.54 | -1.591% | 1,137,704 | -30.414% |
| 2026-01-15 | 188.55 | 193.96 | 186.32 | 188.54 | +0.197% | 1,381,898 | -31.521% |
| 2026-01-14 | 187.35 | 192.28 | 185.66 | 188.17 | +0.858% | 1,669,444 | -31.387% |
| 2026-01-13 | 188.53 | 189.07 | 182.50 | 186.57 | -1.805% | 1,363,289 | -30.798% |
| 2026-01-12 | 193.50 | 195.41 | 189.97 | 190.00 | -1.386% | 1,676,439 | -32.047% |
| 2026-01-09 | 191.17 | 194.03 | 188.34 | 192.67 | +1.001% | 1,648,707 | -32.989% |
| 2026-01-08 | 189.89 | 192.27 | 188.99 | 190.76 | +0.633% | 1,355,670 | -32.318% |
| 2026-01-07 | 186.46 | 190.67 | 183.88 | 189.56 | +1.908% | 1,286,768 | -31.890% |
| 2026-01-06 | 184.10 | 187.93 | 181.87 | 186.01 | +0.492% | 1,425,614 | -30.590% |
| 2026-01-05 | 180.62 | 187.50 | 179.12 | 185.10 | +2.248% | 1,419,473 | -30.249% |
| 2026-01-02 | 185.75 | 186.46 | 180.08 | 181.03 | -2.441% | 463,206 | -28.680% |
| 2025-12-31 | 187.31 | 187.61 | 184.45 | 185.56 | -1.014% | 695,473 | -30.421% |
| 2025-12-30 | 187.73 | 189.44 | 187.31 | 187.46 | -0.594% | 424,405 | -31.127% |
| 2025-12-29 | 189.29 | 190.25 | 188.22 | 188.58 | -0.556% | 343,325 | -31.536% |
| 2025-12-26 | 188.78 | 190.38 | 188.00 | 189.63 | +0.591% | 197,995 | -31.917% |
| 2025-12-24 | 189.37 | 189.37 | 187.96 | 188.52 | -0.486% | 302,009 | -31.514% |
| 2025-12-23 | 190.02 | 191.77 | 188.89 | 189.44 | -0.676% | 357,571 | -31.846% |
| 2025-12-22 | 188.96 | 191.53 | 188.95 | 190.73 | +0.841% | 417,388 | -32.307% |
| 2025-12-19 | 188.13 | 190.59 | 186.95 | 189.14 | +0.606% | 1,163,864 | -31.738% |
| 2025-12-18 | 187.79 | 188.99 | 185.19 | 188.00 | +0.352% | 658,412 | -31.324% |
| 2025-12-17 | 188.19 | 188.94 | 186.71 | 187.34 | -0.452% | 703,466 | -31.083% |
| 2025-12-16 | 186.15 | 189.10 | 186.03 | 188.19 | +0.481% | 611,585 | -31.394% |
| 2025-12-15 | 193.77 | 193.77 | 186.86 | 187.29 | -2.514% | 719,403 | -31.064% |
| 2025-12-12 | 199.39 | 199.90 | 191.29 | 192.12 | -3.204% | 1,102,308 | -32.797% |
| 2025-12-11 | 197.41 | 199.24 | 196.39 | 198.48 | +0.496% | 601,419 | -34.951% |
| 2025-12-10 | 194.50 | 197.93 | 193.74 | 197.50 | +1.705% | 914,181 | -34.628% |
| 2025-12-09 | 190.16 | 194.80 | 189.46 | 194.19 | +1.750% | 659,774 | -33.514% |
| 2025-12-08 | 192.56 | 194.24 | 188.05 | 190.85 | -1.145% | 1,257,394 | -32.350% |
| 2025-12-05 | 195.00 | 199.90 | 192.01 | 193.06 | -1.414% | 1,538,366 | -33.124% |
| 2025-12-04 | 192.05 | 199.71 | 192.05 | 195.83 | +2.475% | 6,191,976 | -34.070% |
| 2025-12-03 | 181.63 | 191.94 | 180.74 | 191.10 | +2.056% | 1,283,543 | -32.439% |
| 2025-12-02 | 187.19 | 190.05 | 186.74 | 187.25 | +0.107% | 470,982 | -31.049% |
| 2025-12-01 | 187.50 | 188.36 | 185.49 | 187.05 | +0.150% | 546,455 | -30.976% |
| 2025-11-28 | 186.76 | 187.77 | 184.01 | 186.77 | +1.318% | 467,691 | -30.872% |
| 2025-11-26 | 186.33 | 188.00 | 182.06 | 184.34 | -0.839% | 626,781 | -29.961% |
| 2025-11-25 | 183.83 | 187.70 | 183.83 | 185.90 | +1.280% | 569,032 | -30.549% |
| 2025-11-24 | 187.95 | 189.28 | 182.35 | 183.55 | -1.887% | 849,098 | -29.659% |
| 2025-11-21 | 183.96 | 188.29 | 183.20 | 187.08 | +1.713% | 744,068 | -30.987% |
| 2025-11-20 | 186.65 | 187.66 | 182.74 | 183.93 | -0.921% | 438,944 | -29.805% |
| 2025-11-19 | 190.23 | 190.47 | 185.01 | 185.64 | -2.653% | 642,405 | -30.451% |
| 2025-11-18 | 192.48 | 193.90 | 189.22 | 190.70 | -0.729% | 536,049 | -32.297% |
| 2025-11-17 | 196.85 | 197.19 | 191.89 | 192.10 | -2.744% | 554,357 | -32.790% |
| 2025-11-14 | 195.84 | 200.20 | 195.79 | 197.52 | -0.649% | 488,896 | -34.634% |
| 2025-11-13 | 200.35 | 202.24 | 198.30 | 198.81 | -1.730% | 425,774 | -35.059% |
| 2025-11-12 | 204.97 | 205.81 | 200.45 | 202.31 | -1.018% | 739,591 | -36.182% |
| 2025-11-11 | 200.82 | 206.43 | 200.82 | 204.39 | +1.128% | 625,054 | -36.832% |
| 2025-11-10 | 200.48 | 202.94 | 198.29 | 202.11 | +0.909% | 509,766 | -36.119% |
| 2025-11-07 | 197.29 | 202.60 | 196.43 | 200.29 | +1.918% | 923,294 | -35.538% |
| 2025-11-06 | 193.70 | 197.58 | 192.12 | 196.52 | +0.568% | 809,885 | -34.302% |
| 2025-11-05 | 190.56 | 196.03 | 190.30 | 195.41 | +1.903% | 635,079 | -33.929% |
| 2025-11-04 | 194.59 | 194.81 | 190.25 | 191.76 | -1.454% | 1,312,860 | -32.671% |
| 2025-11-03 | 195.65 | 196.47 | 193.30 | 194.59 | -0.557% | 816,531 | -33.650% |
| 2025-10-31 | 198.70 | 200.20 | 194.96 | 195.68 | -1.905% | 881,904 | -34.020% |
| 2025-10-30 | 196.01 | 200.40 | 195.21 | 199.48 | +1.115% | 595,089 | -35.277% |
| 2025-10-29 | 203.99 | 204.27 | 196.02 | 197.28 | -3.085% | 1,302,556 | -34.555% |
| 2025-10-28 | 208.66 | 210.66 | 198.00 | 203.56 | +6.176% | 2,752,931 | -36.574% |
| 2025-10-27 | 194.00 | 194.47 | 190.28 | 191.72 | -0.146% | 1,340,080 | -32.657% |
| 2025-10-24 | 194.02 | 195.02 | 191.85 | 192.00 | -0.806% | 651,450 | -32.755% |
| 2025-10-23 | 194.82 | 195.32 | 192.32 | 193.56 | -0.688% | 737,067 | -33.297% |
| 2025-10-22 | 195.83 | 198.20 | 194.89 | 194.90 | -0.940% | 1,168,448 | -33.756% |
| 2025-10-21 | 193.00 | 197.86 | 191.59 | 196.75 | +1.864% | 612,527 | -34.379% |
| 2025-10-20 | 191.01 | 193.40 | 190.26 | 193.15 | +1.311% | 779,744 | -33.156% |
| 2025-10-17 | 187.29 | 191.22 | 187.29 | 190.65 | +1.216% | 609,216 | -32.279% |
| 2025-10-16 | 190.53 | 191.79 | 187.56 | 188.36 | -0.988% | 680,549 | -31.456% |
| 2025-10-15 | 194.64 | 195.04 | 189.77 | 190.24 | -1.979% | 715,554 | -32.133% |
| 2025-10-14 | 194.04 | 196.71 | 193.43 | 194.08 | -0.395% | 584,670 | -33.476% |
| 2025-10-13 | 196.61 | 197.35 | 193.59 | 194.85 | -0.363% | 519,955 | -33.739% |
| 2025-10-10 | 198.05 | 199.19 | 193.51 | 195.56 | -1.257% | 643,607 | -33.979% |
| 2025-10-09 | 201.00 | 201.00 | 196.54 | 198.05 | -1.468% | 757,513 | -34.809% |
| 2025-10-08 | 199.90 | 201.10 | 198.67 | 201.00 | +0.279% | 769,762 | -35.766% |
| 2025-10-07 | 202.03 | 203.63 | 197.68 | 200.44 | -0.259% | 854,518 | -35.587% |
| 2025-10-06 | 198.91 | 201.43 | 196.50 | 200.96 | -0.303% | 1,425,353 | -35.753% |
| 2025-10-03 | 204.31 | 205.56 | 201.26 | 201.57 | -1.659% | 756,859 | -35.948% |
| 2025-10-02 | 203.75 | 205.64 | 202.62 | 204.97 | +0.412% | 1,072,856 | -37.010% |
| 2025-10-01 | 207.00 | 208.28 | 200.04 | 204.13 | -1.344% | 705,923 | -36.751% |
| 2025-09-30 | 206.29 | 208.28 | 205.94 | 206.91 | +0.539% | 576,937 | -37.601% |
| 2025-09-29 | 205.30 | 207.72 | 204.85 | 205.80 | +0.562% | 734,968 | -37.264% |
| 2025-09-26 | 204.18 | 205.48 | 203.02 | 204.65 | +0.506% | 580,055 | -36.912% |
| 2025-09-25 | 202.79 | 204.38 | 201.49 | 203.62 | +0.138% | 694,416 | -36.593% |
| 2025-09-24 | 201.82 | 205.96 | 201.82 | 203.34 | +1.114% | 682,554 | -36.505% |
| 2025-09-23 | 206.26 | 207.64 | 200.08 | 201.10 | +0.005% | 899,127 | -35.798% |
| 2025-09-22 | 197.15 | 201.37 | 194.22 | 201.09 | +1.668% | 769,781 | -35.795% |
| 2025-09-19 | 196.66 | 199.62 | 196.40 | 197.79 | +0.790% | 2,200,982 | -34.724% |
| 2025-09-18 | 196.86 | 199.15 | 195.58 | 196.24 | -0.153% | 746,132 | -34.208% |
| 2025-09-17 | 199.71 | 200.99 | 196.13 | 196.54 | -1.157% | 505,847 | -34.309% |
| 2025-09-16 | 199.31 | 199.95 | 196.39 | 198.84 | +0.424% | 627,461 | -35.068% |
| 2025-09-15 | 194.88 | 198.13 | 194.62 | 198.00 | +1.440% | 762,072 | -34.793% |
| 2025-09-12 | 197.03 | 197.62 | 195.19 | 195.19 | -0.687% | 519,767 | -33.854% |
| 2025-09-11 | 195.13 | 196.89 | 193.76 | 196.54 | +1.184% | 382,075 | -34.309% |
| 2025-09-10 | 196.00 | 198.76 | 193.31 | 194.24 | -1.180% | 367,231 | -33.531% |
| 2025-09-09 | 196.59 | 197.14 | 194.20 | 196.56 | -0.173% | 557,179 | -34.315% |
| 2025-09-08 | 193.35 | 197.40 | 192.66 | 196.90 | +1.973% | 814,875 | -34.429% |
| 2025-09-05 | 192.26 | 193.93 | 190.26 | 193.09 | +1.216% | 1,170,080 | -33.135% |
| 2025-09-04 | 190.65 | 191.26 | 188.80 | 190.77 | -0.366% | 645,204 | -32.322% |
| 2025-09-03 | 191.97 | 192.76 | 188.86 | 191.47 | +0.689% | 579,682 | -32.569% |
| 2025-09-02 | 190.01 | 192.37 | 188.53 | 190.16 | -1.543% | 915,264 | -32.105% |
| 2025-08-29 | 191.54 | 193.86 | 191.54 | 193.14 | +0.983% | 547,453 | -33.152% |
| 2025-08-28 | 191.99 | 192.18 | 189.88 | 191.26 | +0.309% | 503,468 | -32.495% |
| 2025-08-27 | 187.88 | 190.81 | 187.63 | 190.67 | +1.626% | 531,267 | -32.286% |
| 2025-08-26 | 187.35 | 189.90 | 186.88 | 187.62 | -0.053% | 975,247 | -31.185% |
| 2025-08-25 | 191.10 | 191.91 | 187.55 | 187.72 | -1.418% | 663,028 | -31.222% |
| 2025-08-22 | 189.17 | 191.68 | 188.18 | 190.42 | +1.067% | 668,165 | -32.197% |
| 2025-08-21 | 188.17 | 189.85 | 186.25 | 188.41 | -0.465% | 617,854 | -31.474% |
| 2025-08-20 | 188.72 | 190.00 | 186.98 | 189.29 | +0.686% | 776,311 | -31.792% |
| 2025-08-19 | 189.75 | 190.63 | 186.74 | 188.00 | -0.339% | 901,314 | -31.324% |
| 2025-08-18 | 189.60 | 190.48 | 187.08 | 188.64 | -0.148% | 880,439 | -31.557% |
| 2025-08-15 | 184.30 | 189.34 | 184.30 | 188.92 | +1.943% | 801,068 | -31.659% |
| 2025-08-14 | 187.74 | 188.00 | 184.39 | 185.32 | -1.488% | 1,156,895 | -30.331% |
| 2025-08-13 | 182.83 | 188.57 | 181.31 | 188.12 | +3.819% | 1,161,270 | -31.368% |
| 2025-08-12 | 180.92 | 182.45 | 178.68 | 181.20 | +0.260% | 984,357 | -28.747% |
| 2025-08-11 | 183.16 | 185.54 | 180.33 | 180.73 | -1.413% | 794,093 | -28.562% |
| 2025-08-08 | 186.68 | 187.79 | 182.49 | 183.32 | -0.924% | 747,770 | -29.571% |
| 2025-08-07 | 189.35 | 189.35 | 183.69 | 185.03 | -1.690% | 1,704,516 | -30.222% |
| 2025-08-06 | 189.67 | 190.74 | 185.51 | 188.21 | -0.365% | 1,089,186 | -31.401% |
| 2025-08-05 | 192.84 | 195.00 | 188.75 | 188.90 | -2.000% | 1,105,459 | -31.652% |
| 2025-08-04 | 190.00 | 192.91 | 188.00 | 192.75 | +2.214% | 1,391,629 | -33.019% |
| 2025-08-01 | 186.33 | 189.84 | 185.05 | 188.58 | +1.278% | 1,821,690 | -31.536% |
| 2025-07-31 | 186.57 | 190.10 | 183.10 | 186.20 | -0.252% | 2,357,878 | -30.661% |
| 2025-07-30 | 203.26 | 205.20 | 185.00 | 186.67 | -14.501% | 4,048,802 | -30.835% |
| 2025-07-29 | 217.96 | 220.53 | 215.03 | 218.33 | +0.018% | 1,725,279 | -40.865% |
| 2025-07-28 | 220.53 | 222.22 | 217.82 | 218.29 | -0.827% | 1,064,530 | -40.854% |
| 2025-07-25 | 222.50 | 223.30 | 219.32 | 220.11 | -0.856% | 789,393 | -41.343% |
| 2025-07-24 | 222.74 | 224.20 | 221.12 | 222.01 | -0.444% | 584,777 | -41.845% |
| 2025-07-23 | 223.37 | 223.85 | 221.00 | 223.00 | +0.049% | 623,144 | -42.103% |
| 2025-07-22 | 222.83 | 225.23 | 221.22 | 222.89 | +0.112% | 517,708 | -42.075% |
| 2025-07-21 | 219.00 | 222.92 | 217.20 | 222.64 | +3.323% | 577,904 | -42.010% |
| 2025-07-18 | 218.17 | 218.94 | 215.06 | 215.48 | -0.915% | 911,625 | -40.083% |
| 2025-07-17 | 217.81 | 219.69 | 216.97 | 217.47 | -0.275% | 451,666 | -40.631% |
| 2025-07-16 | 218.67 | 220.71 | 216.79 | 218.07 | -0.325% | 515,016 | -40.794% |
| 2025-07-15 | 221.83 | 223.31 | 218.62 | 218.78 | -0.861% | 547,736 | -40.986% |
| 2025-07-14 | 215.83 | 221.42 | 213.28 | 220.68 | +2.404% | 732,002 | -41.494% |
| 2025-07-11 | 222.28 | 222.61 | 214.34 | 215.50 | -2.603% | 817,396 | -40.088% |
| 2025-07-10 | 232.07 | 232.07 | 221.26 | 221.26 | -4.312% | 868,152 | -41.648% |
| 2025-07-09 | 227.00 | 231.64 | 225.10 | 231.23 | +2.228% | 1,002,683 | -44.164% |
| 2025-07-08 | 223.92 | 226.43 | 222.61 | 226.19 | +1.435% | 710,386 | -42.920% |
| 2025-07-07 | 223.95 | 224.89 | 221.26 | 222.99 | -0.286% | 484,296 | -42.101% |
| 2025-07-03 | 219.55 | 225.22 | 218.69 | 223.63 | +1.933% | 304,434 | -42.266% |
| 2025-07-02 | 219.13 | 221.91 | 218.70 | 219.39 | -0.764% | 628,408 | -41.150% |
| 2025-07-01 | 221.52 | 222.98 | 218.29 | 221.08 | -0.077% | 889,045 | -41.600% |
| 2025-06-30 | 217.47 | 221.80 | 217.47 | 221.25 | +2.218% | 793,700 | -41.645% |
| 2025-06-27 | 218.00 | 219.00 | 215.83 | 216.45 | -1.110% | 622,144 | -40.351% |
| 2025-06-26 | 218.93 | 219.43 | 216.18 | 218.88 | -0.023% | 681,017 | -41.013% |
| 2025-06-25 | 218.36 | 222.32 | 218.00 | 218.93 | -0.287% | 450,025 | -41.027% |
| 2025-06-24 | 225.49 | 227.30 | 218.97 | 219.56 | -1.706% | 703,934 | -41.196% |
| 2025-06-23 | 217.46 | 224.34 | 215.88 | 223.37 | +2.365% | 561,613 | -42.199% |
| 2025-06-20 | 218.42 | 221.68 | 217.44 | 218.21 | -0.096% | 909,762 | -40.832% |
| 2025-06-18 | 219.00 | 220.84 | 217.74 | 218.42 | -0.369% | 539,052 | -40.889% |
| 2025-06-17 | 220.06 | 221.21 | 218.46 | 219.23 | -0.900% | 728,055 | -41.108% |
| 2025-06-16 | 218.58 | 223.31 | 218.26 | 221.22 | +1.046% | 947,280 | -41.637% |
| 2025-06-13 | 220.72 | 221.67 | 217.58 | 218.93 | -1.803% | 1,058,549 | -41.027% |
| 2025-06-12 | 224.01 | 226.15 | 221.47 | 222.95 | +0.126% | 627,517 | -42.090% |
| 2025-06-11 | 228.96 | 228.96 | 219.17 | 222.67 | -3.039% | 1,357,882 | -42.017% |
| 2025-06-10 | 227.06 | 229.72 | 225.91 | 229.65 | +0.812% | 649,073 | -43.780% |
| 2025-06-09 | 231.72 | 232.00 | 227.03 | 227.80 | -2.429% | 480,761 | -43.323% |
| 2025-06-06 | 231.37 | 233.78 | 229.85 | 233.47 | +1.021% | 429,146 | -44.700% |
| 2025-06-05 | 231.34 | 233.00 | 224.97 | 231.11 | +0.087% | 683,743 | -44.135% |
| 2025-06-04 | 229.69 | 232.50 | 229.69 | 230.91 | +0.448% | 560,231 | -44.086% |
| 2025-06-03 | 229.21 | 230.52 | 227.44 | 229.88 | -0.004% | 429,204 | -43.836% |
| 2025-06-02 | 227.45 | 230.11 | 226.43 | 229.89 | +0.441% | 474,317 | -43.838% |
| 2025-05-30 | 225.28 | 228.94 | 224.85 | 228.88 | +2.001% | 1,131,162 | -43.591% |
| 2025-05-29 | 223.83 | 225.88 | 219.91 | 224.39 | +0.196% | 594,962 | -42.462% |
| 2025-05-28 | 228.53 | 228.68 | 223.13 | 223.95 | -2.043% | 753,802 | -42.349% |
| 2025-05-27 | 227.00 | 230.40 | 226.53 | 228.62 | +0.334% | 831,178 | -43.526% |
| 2025-05-23 | 223.22 | 228.14 | 222.16 | 227.86 | +1.334% | 835,432 | -43.338% |
| 2025-05-22 | 220.33 | 226.00 | 220.33 | 224.86 | +1.770% | 731,957 | -42.582% |
| 2025-05-21 | 218.60 | 222.29 | 217.92 | 220.95 | +0.014% | 710,423 | -41.566% |
| 2025-05-20 | 223.71 | 223.71 | 219.20 | 220.92 | +0.918% | 904,386 | -41.558% |
| 2025-05-19 | 218.50 | 220.48 | 215.60 | 218.91 | +0.105% | 496,728 | -41.021% |
| 2025-05-16 | 216.31 | 218.68 | 215.64 | 218.68 | +1.194% | 519,217 | -40.959% |
| 2025-05-15 | 214.90 | 218.13 | 214.37 | 216.10 | +0.751% | 678,181 | -40.255% |
| 2025-05-14 | 217.86 | 219.00 | 212.83 | 214.49 | -1.551% | 580,277 | -39.806% |
| 2025-05-13 | 215.60 | 221.58 | 214.75 | 217.87 | +0.295% | 923,769 | -40.740% |
| 2025-05-12 | 219.16 | 220.76 | 213.95 | 217.23 | -0.504% | 1,133,013 | -40.565% |
| 2025-05-09 | 221.06 | 221.78 | 214.78 | 218.33 | -1.060% | 643,266 | -40.865% |
| 2025-05-08 | 220.10 | 222.63 | 217.86 | 220.67 | -0.091% | 724,222 | -41.492% |
| 2025-05-07 | 220.80 | 221.79 | 218.21 | 220.87 | +0.014% | 813,722 | -41.545% |
| 2025-05-06 | 218.00 | 221.92 | 216.58 | 220.84 | +0.309% | 735,056 | -41.537% |
| 2025-05-05 | 215.82 | 222.84 | 214.51 | 220.16 | +1.200% | 729,212 | -41.356% |
| 2025-05-02 | 217.05 | 219.25 | 215.33 | 217.55 | +1.645% | 612,714 | -40.653% |
| 2025-05-01 | 218.68 | 218.68 | 213.58 | 214.03 | -2.519% | 644,108 | -39.677% |
| 2025-04-30 | 214.90 | 219.67 | 212.56 | 219.56 | +1.979% | 899,960 | -41.196% |
| 2025-04-29 | 212.70 | 215.65 | 211.72 | 215.30 | +1.361% | 647,756 | -40.033% |
| 2025-04-28 | 207.81 | 212.79 | 206.43 | 212.41 | +2.837% | 1,002,665 | -39.217% |
| 2025-04-25 | 207.47 | 208.97 | 204.31 | 206.55 | -1.115% | 715,084 | -37.492% |
| 2025-04-24 | 203.19 | 210.31 | 200.74 | 208.88 | +2.262% | 1,307,485 | -38.189% |
| 2025-04-23 | 214.00 | 214.00 | 196.32 | 204.26 | -3.792% | 2,491,634 | -36.791% |
| 2025-04-22 | 210.57 | 212.74 | 207.53 | 212.31 | +2.387% | 1,460,683 | -39.188% |
| 2025-04-21 | 215.29 | 216.76 | 206.51 | 207.36 | -3.536% | 815,591 | -37.736% |
| 2025-04-17 | 216.24 | 217.37 | 213.84 | 214.96 | +0.009% | 824,955 | -39.938% |
| 2025-04-16 | 222.71 | 224.05 | 213.77 | 214.94 | -4.246% | 935,226 | -39.932% |
| 2025-04-15 | 222.78 | 226.11 | 221.59 | 224.47 | 0.000% | 809,992 | -42.482% |