COST
Costco Wholesale Corp
stockNASDAQ
Market OpenOct 29, 2026 12:10:23 PM EDT
989.61USD+0.701%(+6.88)378,974
Pre-marketOct 29, 2026 9:28:30 AM EDT
994.57USD+1.205%(+11.84)
COST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 995.02 | 995.02 | 984.55 | 989.61 | +0.700% | 378,974 | 0.000% | |
| 2026-10-28 | 983.90 | 988.81 | 980.32 | 982.73 | -0.947% | 1,715,941 | +0.700% | |
| 2026-10-27 | 1,002.10 | 1,002.82 | 989.04 | 992.13 | -1.296% | 2,242,137 | -0.254% | |
| 2026-10-26 | 1,001.32 | 1,015.14 | 999.08 | 1,005.16 | +0.183% | 2,374,407 | -1.547% | |
| 2026-10-23 | 1,016.00 | 1,021.45 | 1,002.68 | 1,003.32 | -1.462% | 2,408,131 | -1.366% | |
| 2026-10-22 | 1,007.31 | 1,018.86 | 1,001.23 | 1,018.21 | +1.993% | 2,839,742 | -2.809% | |
| 2026-10-21 | 991.00 | 1,000.25 | 988.47 | 998.31 | +0.372% | 1,512,362 | -0.871% | |
| 2026-10-20 | 1,000.00 | 1,003.00 | 991.00 | 994.61 | -0.092% | 2,167,808 | -0.503% | |
| 2026-10-19 | 986.00 | 997.43 | 985.01 | 995.53 | +0.649% | 1,745,588 | -0.595% | |
| 2026-10-16 | 982.49 | 993.19 | 980.66 | 989.11 | +1.135% | 2,517,279 | +0.051% | |
| 2026-10-15 | 998.11 | 1,008.37 | 977.24 | 978.01 | -0.406% | 3,000,940 | +1.186% | |
| 2026-10-14 | 961.35 | 982.64 | 960.00 | 982.00 | +2.867% | 3,079,754 | +0.775% | |
| 2026-10-13 | 965.73 | 966.00 | 953.78 | 954.63 | -0.501% | 1,422,680 | +3.664% | |
| 2026-10-12 | 949.46 | 960.74 | 946.70 | 959.44 | +1.322% | 1,480,333 | +3.145% | |
| 2026-10-09 | 945.00 | 951.29 | 942.53 | 946.92 | -0.105% | 1,503,095 | +4.508% | |
| 2026-10-08 | 952.92 | 953.25 | 939.60 | 947.92 | +0.602% | 2,272,985 | +4.398% | |
| 2026-10-07 | 940.84 | 948.77 | 937.60 | 942.25 | +0.702% | 1,772,394 | +5.026% | |
| 2026-10-06 | 921.32 | 937.04 | 919.00 | 935.68 | +1.317% | 1,902,617 | +5.764% | |
| 2026-10-05 | 920.00 | 925.34 | 914.75 | 923.52 | +0.312% | 1,955,559 | +7.156% | |
| 2026-10-02 | 921.18 | 921.18 | 909.66 | 920.65 | +0.624% | 2,025,566 | +7.490% | |
| 2026-10-01 | 910.87 | 923.50 | 903.77 | 914.94 | +0.505% | 2,126,409 | +8.161% | |
| 2026-09-30 | 924.61 | 925.56 | 910.30 | 910.34 | -1.541% | 2,219,581 | +8.708% | |
| 2026-09-29 | 916.80 | 925.97 | 912.66 | 924.59 | +0.181% | 2,415,201 | +7.032% | |
| 2026-09-28 | 924.38 | 931.09 | 913.00 | 922.92 | +0.017% | 2,443,760 | +7.226% | |
| 2026-09-25 | 887.00 | 925.14 | 883.10 | 922.76 | +2.932% | 4,631,424 | +7.244% | |
| 2026-09-24 | 908.81 | 909.43 | 895.26 | 896.48 | -0.909% | 2,893,294 | +10.388% | |
| 2026-09-23 | 901.31 | 905.59 | 893.36 | 904.70 | +0.588% | 2,283,883 | +9.385% | |
| 2026-09-22 | 902.25 | 903.40 | 895.84 | 899.41 | +0.104% | 1,982,884 | +10.029% | |
| 2026-09-21 | 891.07 | 899.44 | 885.50 | 898.48 | +0.354% | 2,163,493 | +10.143% | |
| 2026-09-18 | 892.42 | 898.40 | 890.55 | 895.31 | +0.154% | 4,180,441 | +10.533% | |
| 2026-09-17 | 895.32 | 896.00 | 888.04 | 893.93 | +0.021% | 2,322,547 | +10.703% | |
| 2026-09-16 | 901.05 | 902.00 | 892.67 | 893.74 | -0.844% | 2,101,652 | +10.727% | |
| 2026-09-15 | 916.92 | 916.92 | 900.25 | 901.35 | -1.911% | 2,200,912 | +9.792% | |
| 2026-09-14 | 913.64 | 921.99 | 910.79 | 918.91 | +1.563% | 2,014,225 | +7.694% | |
| 2026-09-11 | 905.17 | 907.36 | 900.75 | 904.77 | +0.265% | 1,773,175 | +9.377% | |
| 2026-09-10 | 906.62 | 912.10 | 899.00 | 902.38 | -0.024% | 1,926,796 | +9.667% | |
| 2026-09-09 | 907.00 | 909.23 | 898.43 | 902.60 | -0.833% | 2,067,833 | +9.640% | |
| 2026-09-08 | 912.40 | 915.13 | 906.10 | 910.18 | -0.607% | 2,240,323 | +8.727% | |
| 2026-09-04 | 926.09 | 928.04 | 914.54 | 915.74 | -1.045% | 2,079,071 | +8.067% | |
| 2026-09-03 | 927.79 | 930.76 | 915.31 | 925.41 | -0.331% | 2,172,781 | +6.937% | |
| 2026-09-02 | 938.49 | 938.88 | 920.31 | 928.48 | -1.221% | 2,166,373 | +6.584% | |
| 2026-09-01 | 947.35 | 952.10 | 935.92 | 939.96 | -0.416% | 1,508,560 | +5.282% | |
| 2026-08-31 | 945.19 | 949.30 | 940.71 | 943.89 | -0.167% | 2,393,041 | +4.844% | |
| 2026-08-28 | 938.93 | 953.73 | 937.11 | 945.47 | +1.157% | 1,401,470 | +4.669% | |
| 2026-08-27 | 948.26 | 948.85 | 933.25 | 934.66 | -2.244% | 2,242,458 | +5.879% | |
| 2026-08-26 | 960.58 | 964.45 | 954.54 | 956.12 | -0.405% | 1,223,015 | +3.503% | |
| 2026-08-25 | 965.86 | 969.05 | 959.89 | 960.01 | -1.173% | 1,360,604 | +3.083% | |
| 2026-08-24 | 953.01 | 974.49 | 951.38 | 971.40 | +2.496% | 2,205,865 | +1.875% | |
| 2026-08-21 | 939.64 | 949.90 | 933.82 | 947.74 | +1.524% | 2,368,374 | +4.418% | |
| 2026-08-20 | 931.15 | 944.22 | 925.77 | 933.51 | -2.454% | 2,503,679 | +6.010% | |
| 2026-08-19 | 960.23 | 978.70 | 956.00 | 956.99 | -0.454% | 1,642,284 | +3.409% | |
| 2026-08-18 | 966.11 | 971.96 | 955.03 | 961.35 | +0.823% | 1,845,158 | +2.940% | |
| 2026-08-17 | 954.84 | 956.75 | 949.42 | 953.50 | -0.791% | 1,242,967 | +3.787% | |
| 2026-08-14 | 959.99 | 965.36 | 957.75 | 961.10 | -0.078% | 1,165,413 | +2.966% | |
| 2026-08-13 | 954.25 | 962.58 | 949.51 | 961.85 | +1.293% | 1,324,921 | +2.886% | |
| 2026-08-12 | 937.40 | 951.39 | 935.05 | 949.58 | +0.556% | 1,312,226 | +4.216% | |
| 2026-08-11 | 950.05 | 954.90 | 938.09 | 944.32 | -0.885% | 1,801,429 | +4.796% | |
| 2026-08-10 | 942.47 | 952.89 | 940.56 | 952.75 | +0.520% | 1,479,643 | +3.869% | |
| 2026-08-07 | 943.51 | 949.79 | 937.51 | 947.82 | -0.140% | 1,524,247 | +4.409% | |
| 2026-08-06 | 959.55 | 966.13 | 941.78 | 949.15 | +0.760% | 2,116,908 | +4.263% | |
| 2026-08-05 | 956.99 | 956.99 | 935.22 | 941.99 | -0.618% | 1,692,427 | +5.055% | |
| 2026-08-04 | 945.00 | 950.86 | 937.01 | 947.85 | -0.653% | 2,437,254 | +4.406% | |
| 2026-08-03 | 965.15 | 967.98 | 948.75 | 954.08 | +0.230% | 2,048,426 | +3.724% | |
| 2026-07-31 | 945.74 | 955.56 | 937.51 | 951.89 | -0.239% | 1,760,195 | +3.963% | |
| 2026-07-30 | 955.04 | 960.76 | 949.68 | 954.17 | -2.039% | 2,336,011 | +3.714% | |
| 2026-07-29 | 968.07 | 978.80 | 963.00 | 974.03 | +0.771% | 1,976,429 | +1.600% | |
| 2026-07-28 | 970.55 | 987.55 | 965.87 | 966.58 | +1.576% | 2,690,594 | +2.383% | |
| 2026-07-27 | 938.11 | 956.61 | 936.65 | 951.58 | +1.770% | 2,110,005 | +3.997% | |
| 2026-07-24 | 925.01 | 936.66 | 921.28 | 935.03 | +0.969% | 1,586,612 | +5.837% | Div $1.470 |
| 2026-07-23 | 920.50 | 926.53 | 916.76 | 926.06 | -0.135% | 1,785,244 | +6.862% | |
| 2026-07-22 | 930.88 | 933.60 | 920.97 | 927.31 | -0.206% | 1,762,704 | +6.718% | |
| 2026-07-21 | 930.25 | 931.99 | 924.44 | 929.22 | -0.703% | 1,833,479 | +6.499% | |
| 2026-07-20 | 938.75 | 946.98 | 932.01 | 935.80 | -0.539% | 1,508,337 | +5.750% | |
| 2026-07-17 | 961.52 | 964.33 | 933.76 | 940.87 | -0.497% | 2,508,008 | +5.180% | |
| 2026-07-16 | 924.00 | 945.76 | 921.50 | 945.57 | +3.167% | 2,735,301 | +4.658% | |
| 2026-07-15 | 917.75 | 927.58 | 910.50 | 916.54 | -0.565% | 2,423,207 | +7.972% | |
| 2026-07-14 | 921.38 | 929.42 | 918.56 | 921.75 | -0.505% | 2,384,479 | +7.362% | |
| 2026-07-13 | 918.42 | 930.98 | 916.88 | 926.43 | +1.111% | 2,373,336 | +6.820% | |
| 2026-07-10 | 913.74 | 916.73 | 907.21 | 916.25 | +0.359% | 2,102,248 | +8.007% | |
| 2026-07-09 | 934.94 | 935.00 | 907.68 | 912.97 | -4.213% | 4,545,245 | +8.395% | |
| 2026-07-08 | 959.00 | 966.50 | 948.00 | 953.13 | +0.594% | 1,645,512 | +3.827% | |
| 2026-07-07 | 967.52 | 969.00 | 945.33 | 947.50 | -0.289% | 1,940,191 | +4.444% | |
| 2026-07-06 | 949.10 | 955.50 | 941.40 | 950.25 | -0.149% | 2,327,544 | +4.142% | |
| 2026-07-02 | 927.00 | 952.64 | 924.84 | 951.67 | +2.920% | 2,787,532 | +3.987% | |
| 2026-07-01 | 940.43 | 940.43 | 920.55 | 924.67 | -1.154% | 2,909,695 | +7.023% | |
| 2026-06-30 | 942.00 | 946.00 | 932.41 | 935.47 | -1.184% | 2,870,944 | +5.787% | |
| 2026-06-29 | 958.55 | 969.86 | 942.38 | 946.68 | -0.615% | 2,450,036 | +4.535% | |
| 2026-06-26 | 953.25 | 961.64 | 943.00 | 952.54 | +1.093% | 8,239,163 | +3.892% | |
| 2026-06-25 | 949.57 | 955.75 | 938.60 | 942.24 | -1.961% | 2,495,030 | +5.027% | |
| 2026-06-24 | 962.03 | 967.94 | 957.00 | 961.09 | +0.356% | 2,020,234 | +2.967% | |
| 2026-06-23 | 964.50 | 966.38 | 953.49 | 957.68 | +0.665% | 2,529,842 | +3.334% | |
| 2026-06-22 | 948.57 | 956.23 | 942.53 | 951.35 | -0.011% | 2,191,926 | +4.022% | |
| 2026-06-18 | 962.70 | 964.00 | 948.31 | 951.45 | -1.464% | 3,742,886 | +4.011% | |
| 2026-06-17 | 980.00 | 983.71 | 961.16 | 965.59 | -2.137% | 1,928,019 | +2.488% | |
| 2026-06-16 | 980.39 | 995.38 | 973.16 | 986.68 | +0.738% | 1,523,450 | +0.297% | |
| 2026-06-15 | 974.19 | 987.00 | 968.00 | 979.45 | -0.295% | 1,893,750 | +1.037% | |
| 2026-06-12 | 975.52 | 984.78 | 970.00 | 982.35 | +0.683% | 1,737,681 | +0.739% | |
| 2026-06-11 | 986.91 | 989.12 | 974.00 | 975.69 | -0.781% | 1,903,390 | +1.427% | |
| 2026-06-10 | 977.44 | 985.25 | 964.31 | 983.37 | +1.526% | 1,715,603 | +0.635% | |
| 2026-06-09 | 974.21 | 981.97 | 964.94 | 968.59 | -0.632% | 1,998,630 | +2.170% | |
| 2026-06-08 | 963.46 | 978.98 | 961.00 | 974.75 | +0.296% | 2,086,132 | +1.524% | |
| 2026-06-05 | 977.50 | 997.41 | 971.60 | 971.87 | -0.049% | 3,092,018 | +1.825% | |
| 2026-06-04 | 986.96 | 990.01 | 968.21 | 972.35 | +1.094% | 2,345,228 | +1.775% | |
| 2026-06-03 | 952.88 | 969.18 | 951.98 | 961.83 | +0.792% | 2,174,108 | +2.888% | |
| 2026-06-02 | 942.29 | 955.39 | 939.45 | 954.27 | +0.862% | 2,218,186 | +3.703% | |
| 2026-06-01 | 955.00 | 959.21 | 936.51 | 946.11 | -1.068% | 2,816,325 | +4.598% | |
| 2026-05-29 | 986.57 | 998.82 | 945.45 | 956.32 | -3.907% | 7,034,527 | +3.481% | |
| 2026-05-28 | 1,011.61 | 1,012.00 | 994.27 | 995.20 | -0.846% | 2,853,279 | -0.562% | |
| 2026-05-27 | 1,003.86 | 1,013.51 | 999.69 | 1,003.69 | +0.076% | 2,392,071 | -1.403% | |
| 2026-05-26 | 1,026.13 | 1,027.50 | 996.16 | 1,002.93 | -2.461% | 2,707,389 | -1.328% | |
| 2026-05-22 | 1,039.99 | 1,045.64 | 1,025.19 | 1,028.24 | -2.114% | 2,051,784 | -3.757% | |
| 2026-05-21 | 1,063.40 | 1,064.73 | 1,039.01 | 1,050.45 | -2.194% | 2,151,502 | -5.792% | |
| 2026-05-20 | 1,089.37 | 1,089.74 | 1,072.00 | 1,074.01 | -1.856% | 2,223,436 | -7.858% | |
| 2026-05-19 | 1,077.00 | 1,096.50 | 1,072.10 | 1,094.32 | +1.658% | 2,853,296 | -9.568% | |
| 2026-05-18 | 1,050.00 | 1,079.83 | 1,045.00 | 1,076.47 | +2.624% | 2,295,157 | -8.069% | |
| 2026-05-15 | 1,049.36 | 1,057.50 | 1,039.22 | 1,048.95 | +0.739% | 1,966,964 | -5.657% | |
| 2026-05-14 | 1,034.95 | 1,041.79 | 1,026.10 | 1,041.25 | +0.791% | 1,606,610 | -4.959% | |
| 2026-05-13 | 1,017.94 | 1,042.52 | 1,017.94 | 1,033.08 | +1.096% | 1,654,600 | -4.208% | |
| 2026-05-12 | 1,002.53 | 1,026.00 | 1,001.14 | 1,021.88 | +2.242% | 2,143,231 | -3.158% | |
| 2026-05-11 | 1,005.82 | 1,007.00 | 985.15 | 999.47 | -0.924% | 2,053,529 | -0.987% | |
| 2026-05-08 | 1,011.74 | 1,016.00 | 1,005.11 | 1,008.79 | -0.323% | 1,805,189 | -1.901% | |
| 2026-05-07 | 993.50 | 1,012.66 | 990.66 | 1,012.06 | +1.638% | 2,013,993 | -2.218% | |
| 2026-05-06 | 1,011.31 | 1,012.23 | 992.42 | 995.75 | -2.034% | 2,619,164 | -0.617% | |
| 2026-05-05 | 1,010.51 | 1,020.78 | 1,009.07 | 1,016.42 | +0.358% | 1,456,309 | -2.638% | |
| 2026-05-04 | 1,007.02 | 1,024.72 | 1,002.21 | 1,012.79 | +0.108% | 1,479,689 | -2.289% | |
| 2026-05-01 | 1,015.38 | 1,031.27 | 1,006.32 | 1,011.70 | -0.279% | 1,509,728 | -2.183% | Div $1.470 |
| 2026-04-30 | 996.45 | 1,017.69 | 996.32 | 1,014.53 | +1.588% | 2,099,475 | -2.456% | |
| 2026-04-29 | 988.37 | 998.97 | 985.12 | 998.67 | +0.470% | 1,519,924 | -0.907% | |
| 2026-04-28 | 1,010.48 | 1,012.65 | 986.00 | 994.00 | -0.402% | 1,775,918 | -0.442% | |
| 2026-04-27 | 1,008.63 | 1,014.41 | 996.63 | 998.01 | -1.300% | 1,619,441 | -0.842% | |
| 2026-04-24 | 1,012.00 | 1,013.45 | 1,002.50 | 1,011.15 | -0.318% | 1,695,311 | -2.130% | |
| 2026-04-23 | 1,007.58 | 1,016.60 | 1,007.03 | 1,014.38 | +1.064% | 1,570,729 | -2.442% | |
| 2026-04-22 | 1,004.98 | 1,008.11 | 998.29 | 1,003.70 | -0.210% | 1,215,152 | -1.404% | |
| 2026-04-21 | 994.37 | 1,006.50 | 986.70 | 1,005.81 | +0.799% | 1,366,672 | -1.611% | |
| 2026-04-20 | 1,003.85 | 1,011.30 | 994.14 | 997.84 | -0.205% | 1,475,407 | -0.825% | |
| 2026-04-17 | 985.00 | 1,000.67 | 977.00 | 999.89 | +1.284% | 2,346,525 | -1.028% | |
| 2026-04-16 | 985.00 | 995.75 | 981.61 | 987.21 | +0.250% | 1,484,287 | +0.243% | |
| 2026-04-15 | 970.31 | 985.38 | 968.30 | 984.75 | +1.021% | 2,346,204 | +0.494% | |
| 2026-04-14 | 973.68 | 977.61 | 966.00 | 974.80 | -0.617% | 2,136,509 | +1.519% | |
| 2026-04-13 | 998.47 | 1,000.05 | 979.36 | 980.85 | -1.765% | 2,255,391 | +0.893% | |
| 2026-04-10 | 1,026.51 | 1,029.00 | 995.50 | 998.47 | -3.252% | 2,332,920 | -0.887% | |
| 2026-04-09 | 1,029.49 | 1,035.82 | 1,025.06 | 1,032.03 | +0.171% | 1,433,588 | -4.110% | |
| 2026-04-08 | 1,004.44 | 1,030.46 | 1,000.00 | 1,030.27 | +1.684% | 2,265,711 | -3.947% | |
| 2026-04-07 | 1,020.26 | 1,020.86 | 1,004.85 | 1,013.21 | -0.524% | 1,428,543 | -2.329% | |
| 2026-04-06 | 1,014.96 | 1,020.69 | 1,004.01 | 1,018.55 | +0.354% | 1,448,643 | -2.841% | |
| 2026-04-02 | 1,008.00 | 1,016.00 | 999.21 | 1,014.96 | +1.846% | 1,828,612 | -2.498% | |
| 2026-04-01 | 995.02 | 1,003.13 | 990.59 | 996.56 | +0.013% | 1,769,849 | -0.697% | |
| 2026-03-31 | 997.00 | 1,008.60 | 985.85 | 996.43 | -0.015% | 2,447,853 | -0.684% | |
| 2026-03-30 | 987.65 | 1,005.54 | 985.01 | 996.58 | +1.293% | 2,129,130 | -0.699% | |
| 2026-03-27 | 982.01 | 987.11 | 978.11 | 983.86 | +0.430% | 1,540,925 | +0.584% | |
| 2026-03-26 | 975.69 | 987.19 | 972.72 | 979.65 | +0.491% | 1,498,251 | +1.017% | |
| 2026-03-25 | 978.00 | 980.81 | 968.05 | 974.86 | +0.107% | 1,067,387 | +1.513% | |
| 2026-03-24 | 962.06 | 981.28 | 961.00 | 973.82 | +0.838% | 1,259,326 | +1.621% | |
| 2026-03-23 | 985.66 | 986.64 | 964.53 | 965.73 | -0.679% | 1,779,094 | +2.473% | |
| 2026-03-20 | 975.08 | 980.76 | 970.54 | 972.33 | -0.251% | 2,621,263 | +1.777% | |
| 2026-03-19 | 985.84 | 988.79 | 970.41 | 974.78 | -0.525% | 1,340,173 | +1.521% | |
| 2026-03-18 | 990.37 | 993.98 | 978.14 | 979.92 | -1.630% | 1,434,421 | +0.989% | |
| 2026-03-17 | 1,006.49 | 1,008.10 | 994.75 | 996.16 | -0.557% | 1,210,366 | -0.658% | |
| 2026-03-16 | 1,010.50 | 1,012.65 | 995.43 | 1,001.74 | -0.663% | 1,243,753 | -1.211% | |
| 2026-03-13 | 1,005.90 | 1,012.83 | 1,002.00 | 1,008.43 | +0.509% | 1,469,672 | -1.866% | |
| 2026-03-12 | 988.61 | 1,006.21 | 984.00 | 1,003.32 | +1.118% | 1,669,249 | -1.366% | |
| 2026-03-11 | 996.32 | 997.39 | 987.89 | 992.23 | -0.514% | 1,262,007 | -0.264% | |
| 2026-03-10 | 1,000.50 | 1,010.10 | 996.00 | 997.36 | -0.790% | 1,613,381 | -0.777% | |
| 2026-03-09 | 999.63 | 1,007.41 | 987.99 | 1,005.30 | +0.721% | 2,348,213 | -1.561% | |
| 2026-03-06 | 967.00 | 1,002.50 | 960.46 | 998.10 | +1.581% | 2,708,851 | -0.851% | |
| 2026-03-05 | 996.50 | 999.25 | 978.81 | 982.57 | -2.401% | 2,774,284 | +0.716% | |
| 2026-03-04 | 1,005.00 | 1,014.00 | 997.00 | 1,006.74 | -0.102% | 1,806,639 | -1.702% | |
| 2026-03-03 | 1,002.54 | 1,015.75 | 1,000.63 | 1,007.77 | +0.499% | 1,947,502 | -1.802% | |
| 2026-03-02 | 1,010.91 | 1,020.82 | 1,002.49 | 1,002.77 | -0.793% | 1,983,656 | -1.312% | |
| 2026-02-27 | 990.53 | 1,014.19 | 989.58 | 1,010.79 | +2.437% | 3,973,272 | -2.095% | |
| 2026-02-26 | 996.91 | 1,005.52 | 983.53 | 986.74 | -0.806% | 1,921,004 | +0.291% | |
| 2026-02-25 | 997.67 | 1,002.50 | 991.44 | 994.76 | -0.368% | 1,554,524 | -0.518% | |
| 2026-02-24 | 986.38 | 998.88 | 985.04 | 998.43 | +1.259% | 1,671,123 | -0.883% | |
| 2026-02-23 | 981.80 | 991.30 | 978.06 | 986.02 | +0.076% | 1,489,221 | +0.364% | |
| 2026-02-20 | 983.13 | 987.37 | 977.81 | 985.27 | -0.258% | 1,662,183 | +0.440% | |
| 2026-02-19 | 992.31 | 1,007.86 | 984.11 | 987.82 | -0.829% | 1,749,927 | +0.181% | |
| 2026-02-18 | 1,010.00 | 1,016.00 | 993.50 | 996.08 | -1.578% | 1,926,660 | -0.650% | |
| 2026-02-17 | 1,022.34 | 1,028.44 | 1,010.48 | 1,012.05 | -0.631% | 1,732,160 | -2.217% | |
| 2026-02-13 | 1,000.00 | 1,022.88 | 993.76 | 1,018.48 | +1.964% | 2,661,368 | -2.835% | |
| 2026-02-12 | 978.75 | 1,009.21 | 978.14 | 998.86 | +2.118% | 2,969,852 | -0.926% | |
| 2026-02-11 | 973.28 | 989.57 | 967.12 | 978.14 | +0.711% | 1,768,941 | +1.173% | |
| 2026-02-10 | 996.01 | 997.45 | 969.00 | 971.23 | -2.642% | 1,781,402 | +1.892% | |
| 2026-02-09 | 1,001.32 | 1,009.62 | 992.68 | 997.59 | -0.357% | 1,846,252 | -0.800% | |
| 2026-02-06 | 988.15 | 1,001.37 | 983.50 | 1,001.16 | +1.200% | 2,358,518 | -1.154% | |
| 2026-02-05 | 995.50 | 1,000.95 | 987.33 | 989.29 | +1.118% | 2,988,787 | +0.032% | |
| 2026-02-04 | 983.31 | 994.60 | 975.19 | 978.35 | +0.044% | 2,631,465 | +1.151% | |
| 2026-02-03 | 964.35 | 990.65 | 964.28 | 977.92 | +0.987% | 2,960,738 | +1.195% | |
| 2026-02-02 | 944.23 | 970.32 | 931.27 | 968.36 | +2.990% | 2,451,113 | +2.194% | |
| 2026-01-30 | 948.83 | 951.12 | 930.30 | 940.25 | -1.326% | 2,396,315 | +5.250% | Div $1.300 |
| 2026-01-29 | 957.99 | 960.30 | 948.51 | 952.89 | -0.821% | 1,824,864 | +3.854% | |
| 2026-01-28 | 969.51 | 970.10 | 955.61 | 960.78 | -0.979% | 2,474,809 | +3.001% | |
| 2026-01-27 | 977.68 | 978.00 | 961.71 | 970.28 | -0.756% | 2,077,933 | +1.992% | |
| 2026-01-26 | 986.43 | 993.00 | 976.35 | 977.67 | -0.568% | 2,458,688 | +1.221% | |
| 2026-01-23 | 971.44 | 984.85 | 971.01 | 983.25 | +0.725% | 1,680,667 | +0.647% | |
| 2026-01-22 | 977.89 | 984.00 | 971.56 | 976.17 | -0.681% | 2,074,238 | +1.377% | |
| 2026-01-21 | 959.60 | 989.64 | 959.60 | 982.86 | +1.929% | 4,111,186 | +0.687% | |
| 2026-01-20 | 958.38 | 969.90 | 954.13 | 964.26 | +0.067% | 3,210,610 | +2.629% | |
| 2026-01-16 | 962.00 | 964.98 | 951.00 | 963.61 | +0.717% | 3,875,738 | +2.698% | |
| 2026-01-15 | 954.54 | 958.28 | 950.00 | 956.75 | +0.607% | 2,185,885 | +3.435% | |
| 2026-01-14 | 938.33 | 955.61 | 938.29 | 950.98 | +0.961% | 2,894,807 | +4.062% | |
| 2026-01-13 | 938.02 | 942.90 | 929.60 | 941.93 | -0.122% | 2,218,872 | +5.062% | |
| 2026-01-12 | 920.40 | 944.83 | 917.00 | 943.08 | +1.968% | 3,242,808 | +4.934% | |
| 2026-01-09 | 915.97 | 929.85 | 911.33 | 924.88 | +1.046% | 2,832,268 | +6.999% | |
| 2026-01-08 | 901.13 | 931.67 | 896.00 | 915.31 | +3.708% | 5,207,087 | +8.117% | |
| 2026-01-07 | 892.00 | 893.60 | 879.62 | 882.58 | -0.733% | 2,679,978 | +12.127% | |
| 2026-01-06 | 875.95 | 894.08 | 871.30 | 889.10 | +1.526% | 2,742,342 | +11.305% | |
| 2026-01-05 | 863.95 | 878.77 | 860.85 | 875.74 | +2.486% | 2,805,539 | +13.003% | |
| 2026-01-02 | 861.14 | 863.10 | 852.50 | 854.50 | -0.909% | 2,373,099 | +15.812% | |
| 2025-12-31 | 864.58 | 868.00 | 861.34 | 862.34 | -0.382% | 1,489,956 | +14.759% | |
| 2025-12-30 | 864.00 | 867.82 | 861.43 | 865.65 | -0.252% | 1,680,778 | +14.320% | |
| 2025-12-29 | 873.29 | 874.50 | 865.69 | 867.84 | -0.631% | 1,792,477 | +14.031% | |
| 2025-12-26 | 870.64 | 877.59 | 869.00 | 873.35 | +0.171% | 1,324,053 | +13.312% | |
| 2025-12-24 | 858.60 | 876.00 | 858.35 | 871.86 | +1.997% | 1,822,151 | +13.506% | |
| 2025-12-23 | 849.10 | 854.98 | 846.80 | 854.79 | +0.564% | 1,903,349 | +15.772% | |
| 2025-12-22 | 854.00 | 855.50 | 847.31 | 850.00 | -0.657% | 2,373,318 | +16.425% | |
| 2025-12-19 | 856.57 | 858.45 | 849.32 | 855.62 | -0.230% | 10,097,638 | +15.660% | |
| 2025-12-18 | 860.29 | 863.15 | 852.51 | 857.59 | -0.587% | 2,467,502 | +15.394% | |
| 2025-12-17 | 858.50 | 868.58 | 858.23 | 862.65 | +0.263% | 2,363,703 | +14.717% | |
| 2025-12-16 | 857.43 | 863.59 | 844.06 | 860.39 | -0.020% | 3,843,278 | +15.019% | |
| 2025-12-15 | 882.11 | 887.49 | 851.40 | 860.56 | -2.703% | 4,771,436 | +14.996% | |
| 2025-12-12 | 883.30 | 888.62 | 867.12 | 884.47 | -0.001% | 4,808,873 | +11.887% | |
| 2025-12-11 | 875.86 | 886.00 | 872.55 | 884.48 | +1.152% | 3,041,582 | +11.886% | |
| 2025-12-10 | 887.82 | 889.58 | 871.09 | 874.41 | -1.579% | 3,318,294 | +13.175% | |
| 2025-12-09 | 886.85 | 889.02 | 881.51 | 888.44 | +0.104% | 1,899,463 | +11.387% | |
| 2025-12-08 | 893.50 | 894.00 | 882.90 | 887.52 | -0.800% | 2,407,918 | +11.503% | |
| 2025-12-05 | 897.25 | 905.89 | 893.00 | 894.68 | -0.131% | 2,359,794 | +10.610% | |
| 2025-12-04 | 907.02 | 907.96 | 888.08 | 895.86 | -2.863% | 3,787,830 | +10.465% | |
| 2025-12-03 | 920.81 | 926.32 | 916.02 | 922.26 | +0.025% | 1,886,769 | +7.303% | |
| 2025-12-02 | 911.96 | 923.00 | 905.00 | 922.03 | +1.104% | 2,160,592 | +7.329% | |
| 2025-12-01 | 913.20 | 918.58 | 906.21 | 911.96 | -0.178% | 2,149,426 | +8.515% | |
| 2025-11-28 | 905.01 | 914.20 | 903.00 | 913.59 | +0.587% | 1,092,608 | +8.321% | |
| 2025-11-26 | 896.02 | 912.00 | 895.62 | 908.26 | +1.558% | 1,936,171 | +8.957% | |
| 2025-11-25 | 886.66 | 895.72 | 885.13 | 894.33 | +0.927% | 2,534,731 | +10.654% | |
| 2025-11-24 | 899.00 | 901.36 | 881.32 | 886.12 | -1.434% | 3,661,191 | +11.679% | |
| 2025-11-21 | 894.51 | 905.32 | 892.13 | 899.01 | +0.640% | 2,870,059 | +10.078% | |
| 2025-11-20 | 893.50 | 904.57 | 891.00 | 893.29 | +0.302% | 2,648,257 | +10.783% | |
| 2025-11-19 | 895.00 | 895.00 | 873.97 | 890.60 | -0.501% | 3,462,344 | +11.117% | |
| 2025-11-18 | 912.59 | 918.91 | 894.17 | 895.08 | -1.919% | 2,984,688 | +10.561% | |
| 2025-11-17 | 922.02 | 924.90 | 908.81 | 912.59 | -1.126% | 2,481,947 | +8.440% | |
| 2025-11-14 | 927.13 | 928.89 | 915.10 | 922.98 | -0.227% | 1,739,059 | +7.219% | |
| 2025-11-13 | 916.35 | 926.75 | 911.72 | 925.08 | +1.212% | 2,430,607 | +6.976% | |
| 2025-11-12 | 915.47 | 918.10 | 911.67 | 914.00 | +0.015% | 1,829,740 | +8.272% | |
| 2025-11-11 | 916.50 | 918.89 | 913.00 | 913.86 | -0.186% | 1,663,441 | +8.289% | |
| 2025-11-10 | 919.00 | 922.00 | 909.07 | 915.56 | -0.778% | 2,612,486 | +8.088% | |
| 2025-11-07 | 929.53 | 937.00 | 920.79 | 922.74 | -0.091% | 2,584,010 | +7.247% | |
| 2025-11-06 | 924.36 | 925.00 | 908.30 | 923.58 | -1.225% | 3,247,658 | +7.149% | |
| 2025-11-05 | 940.00 | 945.28 | 927.44 | 935.03 | -0.607% | 2,974,784 | +5.837% | |
| 2025-11-04 | 933.21 | 941.17 | 928.97 | 940.74 | +1.368% | 2,554,542 | +5.195% | |
| 2025-11-03 | 912.40 | 929.19 | 908.38 | 928.04 | +1.820% | 3,206,606 | +6.634% | |
| 2025-10-31 | 916.21 | 920.00 | 909.68 | 911.45 | -0.949% | 2,456,261 | +8.575% | Div $1.300 |
| 2025-10-30 | 912.69 | 923.00 | 910.37 | 920.18 | +0.850% | 2,677,064 | +7.545% | |
| 2025-10-29 | 919.00 | 919.88 | 909.30 | 912.42 | -1.270% | 2,449,556 | +8.460% | |
| 2025-10-28 | 926.87 | 930.72 | 920.20 | 924.16 | -0.612% | 2,090,768 | +7.082% | |
| 2025-10-27 | 930.21 | 933.20 | 925.12 | 929.85 | -0.246% | 1,967,623 | +6.427% | |
| 2025-10-24 | 940.00 | 943.00 | 930.15 | 932.14 | -1.052% | 1,639,373 | +6.165% | |
| 2025-10-23 | 945.47 | 945.47 | 934.49 | 942.05 | -0.278% | 1,974,780 | +5.049% | |
| 2025-10-22 | 940.00 | 953.00 | 932.50 | 944.68 | +0.766% | 2,372,365 | +4.756% | |
| 2025-10-21 | 936.11 | 943.37 | 935.00 | 937.50 | +0.148% | 1,448,215 | +5.558% | |
| 2025-10-20 | 936.18 | 939.80 | 931.50 | 936.11 | -0.023% | 1,523,704 | +5.715% | |
| 2025-10-17 | 929.58 | 938.82 | 928.15 | 936.33 | +1.157% | 2,502,164 | +5.690% | |
| 2025-10-16 | 955.54 | 957.90 | 921.16 | 925.62 | -3.075% | 2,721,426 | +6.913% | |
| 2025-10-15 | 946.00 | 964.00 | 945.26 | 954.99 | +0.896% | 2,009,832 | +3.625% | |
| 2025-10-14 | 940.26 | 947.42 | 935.95 | 946.51 | +1.170% | 1,925,863 | +4.554% | |
| 2025-10-13 | 929.00 | 935.98 | 923.00 | 935.56 | +0.597% | 2,169,648 | +5.777% | |
| 2025-10-10 | 944.42 | 945.45 | 929.00 | 930.01 | -1.366% | 3,142,539 | +6.409% | |
| 2025-10-09 | 932.31 | 943.77 | 927.28 | 942.89 | +3.071% | 3,742,871 | +4.955% | |
| 2025-10-08 | 912.53 | 916.38 | 910.96 | 914.80 | 0.000% | 2,376,942 | +8.178% | |
| 2025-10-07 | 908.73 | 917.64 | 903.88 | 914.80 | +0.424% | 2,601,836 | +8.178% | |
| 2025-10-06 | 915.50 | 915.78 | 904.25 | 910.94 | -0.485% | 2,503,975 | +8.636% | |
| 2025-10-03 | 915.59 | 918.10 | 911.20 | 915.38 | -0.152% | 2,319,199 | +8.109% | |
| 2025-10-02 | 912.56 | 918.51 | 910.01 | 916.77 | -0.062% | 2,063,842 | +7.945% | |
| 2025-10-01 | 923.00 | 924.00 | 911.17 | 917.34 | -0.896% | 2,642,054 | +7.878% | |
| 2025-09-30 | 916.25 | 930.50 | 913.37 | 925.63 | +0.955% | 3,096,697 | +6.912% | |
| 2025-09-29 | 916.34 | 917.22 | 903.29 | 916.87 | +0.100% | 4,107,021 | +7.934% | |
| 2025-09-26 | 925.55 | 927.63 | 905.05 | 915.95 | -2.900% | 4,812,869 | +8.042% | |
| 2025-09-25 | 952.45 | 953.00 | 935.62 | 943.31 | -0.207% | 2,991,526 | +4.908% | |
| 2025-09-24 | 944.27 | 953.66 | 943.11 | 945.27 | +0.177% | 2,149,803 | +4.691% | |
| 2025-09-23 | 942.76 | 944.99 | 933.50 | 943.60 | +0.036% | 3,258,514 | +4.876% | |
| 2025-09-22 | 947.38 | 950.00 | 939.61 | 943.26 | -0.831% | 2,794,337 | +4.914% | |
| 2025-09-19 | 955.00 | 957.44 | 943.79 | 951.16 | -0.126% | 4,606,020 | +4.042% | |
| 2025-09-18 | 957.37 | 962.54 | 950.67 | 952.36 | -1.108% | 1,860,898 | +3.911% | |
| 2025-09-17 | 953.49 | 963.98 | 953.49 | 963.03 | +1.151% | 1,556,773 | +2.760% | |
| 2025-09-16 | 959.10 | 959.58 | 950.80 | 952.07 | -0.836% | 2,012,649 | +3.943% | |
| 2025-09-15 | 967.82 | 969.74 | 959.71 | 960.10 | -0.806% | 2,199,423 | +3.074% | |
| 2025-09-12 | 960.29 | 969.57 | 960.00 | 967.90 | +0.371% | 1,461,618 | +2.243% | |
| 2025-09-11 | 957.80 | 965.16 | 954.28 | 964.32 | +0.840% | 1,532,027 | +2.623% | |
| 2025-09-10 | 976.39 | 981.00 | 953.96 | 956.29 | -2.345% | 2,277,534 | +3.484% | |
| 2025-09-09 | 970.00 | 979.87 | 963.11 | 979.25 | +0.761% | 1,496,835 | +1.058% | |
| 2025-09-08 | 963.73 | 972.34 | 958.59 | 971.85 | +0.869% | 1,737,032 | +1.827% | |
| 2025-09-05 | 958.71 | 969.55 | 956.22 | 963.48 | +0.793% | 1,928,459 | +2.712% | |
| 2025-09-04 | 953.40 | 959.50 | 951.11 | 955.90 | +0.644% | 1,471,872 | +3.527% | |
| 2025-09-03 | 939.00 | 950.09 | 936.50 | 949.78 | +1.167% | 1,670,458 | +4.194% | |
| 2025-09-02 | 938.66 | 944.51 | 936.58 | 938.82 | -0.477% | 1,793,947 | +5.410% | |
| 2025-08-29 | 945.00 | 948.61 | 940.46 | 943.32 | -0.174% | 1,608,954 | +4.907% | |
| 2025-08-28 | 950.28 | 951.00 | 944.13 | 944.96 | -0.480% | 2,067,919 | +4.725% | |
| 2025-08-27 | 940.49 | 952.00 | 937.22 | 949.52 | +0.869% | 1,893,587 | +4.222% | |
| 2025-08-26 | 941.34 | 944.05 | 933.25 | 941.34 | -0.025% | 4,341,253 | +5.128% | |
| 2025-08-25 | 954.96 | 958.30 | 940.56 | 941.58 | -1.769% | 2,284,250 | +5.101% | |
| 2025-08-22 | 971.54 | 973.50 | 953.11 | 958.54 | -1.149% | 3,135,979 | +3.241% | |
| 2025-08-21 | 988.90 | 989.32 | 967.52 | 969.68 | -2.503% | 2,145,629 | +2.055% | |
| 2025-08-20 | 979.00 | 999.30 | 979.00 | 994.57 | +1.399% | 2,229,573 | -0.499% | |
| 2025-08-19 | 978.62 | 988.53 | 976.79 | 980.85 | +0.153% | 1,673,394 | +0.893% | |
| 2025-08-18 | 973.30 | 981.28 | 970.00 | 979.35 | +0.752% | 2,078,489 | +1.048% | |
| 2025-08-15 | 979.14 | 980.00 | 967.22 | 972.04 | -0.343% | 1,638,281 | +1.808% | |
| 2025-08-14 | 980.60 | 988.29 | 975.18 | 975.39 | -0.353% | 1,808,742 | +1.458% | |
| 2025-08-13 | 983.96 | 986.40 | 970.10 | 978.85 | -1.251% | 2,352,567 | +1.099% | |
| 2025-08-12 | 988.50 | 991.75 | 980.05 | 991.25 | +0.254% | 1,589,455 | -0.165% | |
| 2025-08-11 | 983.16 | 989.58 | 976.32 | 988.74 | +0.791% | 2,290,125 | +0.088% | |
| 2025-08-08 | 977.15 | 988.20 | 977.00 | 980.98 | +0.361% | 2,189,701 | +0.880% | |
| 2025-08-07 | 974.68 | 982.00 | 970.96 | 977.45 | +0.918% | 1,893,275 | +1.244% | |
| 2025-08-06 | 943.63 | 970.55 | 942.66 | 968.56 | +2.642% | 2,752,994 | +2.173% | |
| 2025-08-05 | 951.33 | 951.50 | 935.68 | 943.63 | -1.229% | 2,462,286 | +4.873% | |
| 2025-08-04 | 952.60 | 960.18 | 948.66 | 955.37 | +0.299% | 2,389,907 | +3.584% | |
| 2025-08-01 | 939.50 | 956.72 | 939.50 | 952.52 | +1.371% | 2,934,464 | +3.894% | Div $1.300 |
| 2025-07-31 | 925.36 | 945.95 | 925.00 | 939.64 | +1.308% | 2,564,353 | +5.318% | |
| 2025-07-30 | 935.00 | 937.75 | 925.13 | 927.51 | -0.755% | 1,699,609 | +6.695% | |
| 2025-07-29 | 933.99 | 941.78 | 927.38 | 934.57 | +0.062% | 2,065,880 | +5.889% | |
| 2025-07-28 | 935.50 | 940.24 | 930.89 | 933.99 | -0.159% | 2,006,292 | +5.955% | |
| 2025-07-25 | 936.30 | 941.29 | 934.35 | 935.48 | +0.180% | 1,827,655 | +5.786% | |
| 2025-07-24 | 941.33 | 942.90 | 933.49 | 933.80 | -0.785% | 2,057,072 | +5.977% | |
| 2025-07-23 | 942.38 | 948.50 | 936.00 | 941.19 | -0.045% | 2,401,619 | +5.145% | |
| 2025-07-22 | 948.80 | 957.70 | 941.25 | 941.61 | -0.628% | 1,799,905 | +5.098% | |
| 2025-07-21 | 951.51 | 955.76 | 946.60 | 947.56 | -0.356% | 1,742,426 | +4.438% | |
| 2025-07-18 | 959.95 | 960.26 | 949.65 | 950.95 | -0.310% | 2,115,538 | +4.065% | |
| 2025-07-17 | 950.36 | 954.75 | 947.51 | 953.91 | +0.267% | 2,280,638 | +3.742% | |
| 2025-07-16 | 967.99 | 969.59 | 950.13 | 951.37 | -1.685% | 2,950,277 | +4.019% | |
| 2025-07-15 | 979.25 | 980.25 | 966.66 | 967.68 | -1.349% | 1,878,003 | +2.266% | |
| 2025-07-14 | 971.10 | 981.49 | 969.62 | 980.91 | +1.090% | 1,679,303 | +0.887% | |
| 2025-07-11 | 973.29 | 978.98 | 965.70 | 970.33 | +0.016% | 1,941,995 | +1.987% | |
| 2025-07-10 | 987.00 | 988.00 | 969.07 | 970.17 | -1.214% | 2,903,765 | +2.004% | |
| 2025-07-09 | 988.39 | 988.39 | 972.28 | 982.09 | -0.380% | 2,922,574 | +0.766% | |
| 2025-07-08 | 989.50 | 995.87 | 983.92 | 985.84 | -0.639% | 1,716,151 | +0.382% | |
| 2025-07-07 | 985.00 | 992.89 | 976.20 | 992.18 | +0.523% | 1,832,591 | -0.259% | |
| 2025-07-03 | 982.41 | 987.67 | 977.33 | 987.02 | +0.474% | 1,101,353 | +0.262% | |
| 2025-07-02 | 983.87 | 985.70 | 976.87 | 982.36 | -0.365% | 1,606,122 | +0.738% | |
| 2025-07-01 | 990.00 | 996.84 | 974.50 | 985.96 | -0.402% | 2,200,576 | +0.370% | |
| 2025-06-30 | 985.16 | 991.74 | 979.75 | 989.94 | +0.487% | 2,127,591 | -0.033% | |
| 2025-06-27 | 982.24 | 993.14 | 980.30 | 985.14 | +0.227% | 2,129,190 | +0.454% | |
| 2025-06-26 | 987.73 | 987.73 | 976.50 | 982.91 | -0.368% | 2,262,786 | +0.682% | |
| 2025-06-25 | 1,003.00 | 1,004.98 | 986.00 | 986.54 | -1.535% | 1,827,694 | +0.311% | |
| 2025-06-24 | 1,005.84 | 1,005.84 | 992.07 | 1,001.92 | -0.255% | 2,385,103 | -1.229% | |
| 2025-06-23 | 983.15 | 1,004.87 | 981.26 | 1,004.48 | +2.468% | 2,082,928 | -1.480% | |
| 2025-06-20 | 983.99 | 988.66 | 973.90 | 980.29 | +0.553% | 3,255,699 | +0.951% | |
| 2025-06-18 | 980.00 | 982.65 | 974.07 | 974.90 | -0.288% | 1,509,613 | +1.509% | |
| 2025-06-17 | 983.00 | 986.10 | 976.20 | 977.72 | -0.675% | 1,668,225 | +1.216% | |
| 2025-06-16 | 992.33 | 1,001.85 | 981.44 | 984.36 | -0.591% | 2,109,338 | +0.533% | |
| 2025-06-13 | 999.08 | 1,003.59 | 988.67 | 990.21 | -1.247% | 1,785,964 | -0.061% | |
| 2025-06-12 | 999.00 | 1,003.25 | 995.36 | 1,002.71 | +0.595% | 1,720,138 | -1.306% | |
| 2025-06-11 | 1,002.44 | 1,005.44 | 993.38 | 996.78 | -1.041% | 2,459,835 | -0.719% | |
| 2025-06-10 | 1,006.93 | 1,011.51 | 997.72 | 1,007.27 | +0.108% | 2,255,019 | -1.753% | |
| 2025-06-09 | 1,012.42 | 1,013.35 | 996.97 | 1,006.18 | -0.863% | 1,696,711 | -1.647% | |
| 2025-06-06 | 1,020.63 | 1,020.63 | 1,008.61 | 1,014.94 | +0.409% | 1,855,428 | -2.496% | |
| 2025-06-05 | 1,050.00 | 1,051.05 | 1,006.01 | 1,010.81 | -3.887% | 3,297,524 | -2.097% | |
| 2025-06-04 | 1,055.00 | 1,057.83 | 1,049.37 | 1,051.69 | -0.369% | 1,422,086 | -5.903% | |
| 2025-06-03 | 1,054.15 | 1,067.08 | 1,043.26 | 1,055.59 | -0.119% | 1,992,850 | -6.251% | |
| 2025-06-02 | 1,034.27 | 1,060.50 | 1,034.27 | 1,056.85 | +1.603% | 2,148,004 | -6.362% | |
| 2025-05-30 | 1,002.30 | 1,052.49 | 1,002.00 | 1,040.18 | +3.117% | 5,403,837 | -4.862% | |
| 2025-05-29 | 1,016.01 | 1,017.53 | 1,003.60 | 1,008.74 | -0.434% | 2,023,815 | -1.896% | |
| 2025-05-28 | 1,017.05 | 1,024.62 | 1,012.96 | 1,013.14 | -0.457% | 1,674,743 | -2.322% | |
| 2025-05-27 | 1,015.00 | 1,018.95 | 1,010.93 | 1,017.79 | +0.921% | 1,868,169 | -2.769% | |
| 2025-05-23 | 1,012.00 | 1,015.11 | 1,007.00 | 1,008.50 | -0.946% | 1,413,916 | -1.873% | |
| 2025-05-22 | 1,027.72 | 1,028.78 | 1,014.12 | 1,018.13 | -0.699% | 1,660,909 | -2.801% | |
| 2025-05-21 | 1,030.94 | 1,039.47 | 1,023.80 | 1,025.30 | -1.111% | 1,438,885 | -3.481% | |
| 2025-05-20 | 1,030.01 | 1,038.00 | 1,030.01 | 1,036.82 | +0.240% | 2,271,232 | -4.553% | |
| 2025-05-19 | 1,018.60 | 1,034.99 | 1,012.89 | 1,034.34 | +0.830% | 1,879,788 | -4.324% | |
| 2025-05-16 | 1,012.49 | 1,028.26 | 1,009.00 | 1,025.83 | +1.520% | 2,033,744 | -3.531% | |
| 2025-05-15 | 992.65 | 1,014.00 | 983.00 | 1,010.47 | +1.909% | 2,470,690 | -2.064% | |
| 2025-05-14 | 998.75 | 999.86 | 990.52 | 991.54 | -0.750% | 2,214,978 | -0.195% | |
| 2025-05-13 | 1,013.72 | 1,023.83 | 987.60 | 999.03 | -1.685% | 2,917,044 | -0.943% | |
| 2025-05-12 | 1,009.79 | 1,016.91 | 992.24 | 1,016.15 | 0.000% | 2,069,049 | -2.612% |