Dark

CTSH
Cognizant Technology Solutions
stock NASDAQ

At Close

Feb 2, 2026 3:59:55 PM EST

82.91USD+1.036%(+0.85)4,051,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 9:02:30 AM EST

82.15USD+0.110%(+0.09)0

After-hours

Feb 2, 2026 4:00:30 PM EST

82.91USD0.000%(0.00)58,106

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	81.9550	83.740000	81.950000	82.9100	+1.036%	4,051,001	0.000%
2026-01-30	81.9700	82.390000	81.430000	82.0600	-0.473%	4,608,144	+1.036%
2026-01-29	83.4200	83.995000	81.640000	82.4500	-1.020%	4,797,759	+0.558%
2026-01-28	84.6500	85.110000	83.160000	83.3000	-1.595%	4,031,008	-0.468%
2026-01-27	85.4000	85.650000	83.330000	84.6500	-1.121%	5,049,290	-2.056%
2026-01-26	85.4100	85.930000	84.760000	85.6100	+1.699%	3,011,321	-3.154%
2026-01-23	84.6200	85.330000	84.130000	84.1800	-0.508%	3,779,043	-1.509%
2026-01-22	84.4700	85.740000	84.150000	84.6100	+0.690%	4,075,375	-2.009%
2026-01-21	82.8850	84.775000	82.840000	84.0300	+2.214%	4,396,626	-1.333%
2026-01-20	83.8800	84.180000	82.030000	82.2100	-2.986%	6,287,462	+0.851%
2026-01-16	85.1000	85.445000	84.065000	84.7400	-0.094%	10,220,679	-2.160%
2026-01-15	86.4400	86.560000	83.970000	84.8200	-2.168%	6,120,605	-2.252%
2026-01-14	84.7000	87.030000	84.400000	86.7000	+2.640%	5,301,392	-4.371%
2026-01-13	85.2400	85.780000	83.800000	84.4700	-0.892%	4,525,510	-1.847%
2026-01-12	84.4200	85.640100	84.250000	85.2300	-0.035%	3,759,947	-2.722%
2026-01-09	85.7600	86.165000	84.920000	85.2600	-0.595%	3,189,620	-2.756%
2026-01-08	83.5500	85.935000	83.505000	85.7700	+1.974%	3,401,641	-3.334%
2026-01-07	84.5000	85.090000	83.870000	84.1100	-0.603%	2,989,901	-1.427%
2026-01-06	81.2100	84.835000	81.210000	84.6200	+3.663%	4,915,363	-2.021%
2026-01-05	81.2050	82.725000	81.000000	81.6300	+0.431%	3,568,995	+1.568%
2026-01-02	82.9900	83.289900	80.520000	81.2800	-2.072%	3,219,321	+2.005%
2025-12-31	84.1400	84.440000	82.930000	83.0000	-1.355%	2,501,688	-0.108%
2025-12-30	84.5420	84.850000	84.090000	84.1400	-1.012%	2,723,242	-1.462%
2025-12-29	85.3300	85.770000	84.908700	85.0000	-0.666%	3,657,468	-2.459%
2025-12-26	85.1700	85.660000	85.000000	85.5700	+0.176%	1,612,809	-3.109%
2025-12-24	85.0000	85.500000	84.885000	85.4200	+0.282%	1,687,659	-2.938%
2025-12-23	85.0500	85.365000	84.600000	85.1800	-0.035%	2,586,211	-2.665%
2025-12-22	85.2200	85.440000	84.690000	85.2100	-0.234%	3,139,713	-2.699%
2025-12-19	83.5900	86.940000	83.535000	85.4100	+1.970%	17,460,759	-2.927%
2025-12-18	83.6400	84.530000	82.560000	83.7600	+0.155%	5,767,882	-1.015%
2025-12-17	83.6500	84.870000	83.310000	83.6300	0.000%	8,448,906	-0.861%
2025-12-16	84.1400	84.480000	82.925000	83.6300	-0.500%	6,023,076	-0.861%
2025-12-15	84.4700	84.705000	81.840000	84.0500	+0.131%	6,501,825	-1.356%
2025-12-12	83.9600	84.030000	83.090000	83.9400	+0.143%	4,405,398	-1.227%
2025-12-11	83.0400	84.240000	82.420000	83.8200	+0.721%	4,048,135	-1.086%
2025-12-10	79.4300	83.555000	79.430000	83.2200	+2.804%	5,348,378	-0.373%
2025-12-09	80.7100	81.840700	80.470000	80.9500	+0.297%	3,439,850	+2.421%
2025-12-08	80.7800	81.190000	80.400000	80.7100	-0.012%	3,512,417	+2.726%
2025-12-05	79.9700	81.145000	79.480000	80.7200	+0.648%	3,187,351	+2.713%
2025-12-04	79.6100	80.670000	79.140000	80.2000	+1.212%	4,481,607	+3.379%
2025-12-03	77.7300	79.525000	77.500000	79.2400	+1.995%	3,784,543	+4.631%
2025-12-02	77.6000	78.240000	76.585000	77.6900	+0.336%	4,292,889	+6.719%
2025-12-01	77.4500	78.450000	77.290000	77.4300	-0.360%	3,265,582	+7.077%
2025-11-28	77.1000	78.000000	76.955000	77.7100	+0.857%	1,688,963	+6.692%
2025-11-26	76.6700	77.310000	76.475000	77.0500	+0.785%	4,471,168	+7.605%
2025-11-25	75.2300	76.665000	75.210000	76.4500	+2.042%	5,440,098	+8.450%
2025-11-24	75.9500	76.050000	74.750000	74.9200	-1.395%	6,348,656	+10.665%
2025-11-21	72.7600	76.665000	72.660000	75.9800	+5.017%	7,972,971	+9.121%
2025-11-20	73.0400	73.335000	71.690000	72.3500	+0.083%	4,754,080	+14.596%
2025-11-19	71.9700	72.830000	71.720000	72.2900	+0.753%	3,802,862	+14.691%
2025-11-18	70.9400	71.980000	70.450000	71.7500	+0.815%	4,240,726	+15.554%
2025-11-17	72.4900	73.060000	71.100000	71.1700	-1.997%	3,832,063	+16.496%
2025-11-14	73.3500	73.670000	72.530000	72.6200	-1.278%	3,058,135	+14.170%
2025-11-13	73.6800	74.760000	73.465000	73.5600	-0.863%	4,342,145	+12.711%
2025-11-12	73.5800	74.450000	73.267500	74.2000	+1.463%	4,140,290	+11.739%
2025-11-11	72.8600	73.580000	72.325000	73.1300	+0.343%	4,126,231	+13.373%
2025-11-10	73.5900	74.109300	72.000000	72.8800	-0.437%	4,043,444	+13.762%
2025-11-07	72.7500	73.640000	72.620000	73.2000	+0.508%	5,345,005	+13.265%
2025-11-06	74.7700	75.000000	71.800000	72.8300	-2.451%	4,863,519	+13.840%
2025-11-05	72.7400	74.910000	72.740000	74.6600	+2.541%	6,359,668	+11.050%
2025-11-04	72.7100	73.890000	72.490000	72.8100	+0.110%	6,668,964	+13.872%
2025-11-03	72.8800	73.500000	71.260000	72.7300	-0.206%	5,537,733	+13.997%
2025-10-31	71.9500	73.410000	71.170000	72.8800	+0.956%	5,507,199	+13.762%
2025-10-30	71.6900	73.140000	70.810000	72.1900	+0.697%	7,782,861	+14.850%
2025-10-29	75.1800	75.670000	71.120000	71.6900	+5.706%	10,753,594	+15.651%
2025-10-28	67.8300	68.395000	67.420000	67.8200	-0.338%	6,160,309	+22.250%
2025-10-27	67.8600	68.190000	67.420000	68.0500	+0.280%	4,201,784	+21.837%
2025-10-24	68.5200	68.840000	67.810000	67.8600	-0.250%	4,241,963	+22.178%
2025-10-23	68.3250	68.380000	67.110000	68.0300	-0.475%	4,770,827	+21.873%
2025-10-22	68.7400	69.430000	68.330000	68.3550	-0.603%	3,555,934	+21.293%
2025-10-21	66.8300	68.990000	66.810000	68.7700	+3.103%	3,402,580	+20.561%
2025-10-20	66.3000	67.110000	66.120000	66.7000	+0.938%	2,350,358	+24.303%
2025-10-17	65.5800	66.270000	65.330000	66.0800	+0.932%	3,416,265	+25.469%
2025-10-16	66.9500	66.950000	65.150000	65.4700	-1.918%	4,004,461	+26.638%
2025-10-15	67.8300	67.830000	66.500000	66.7500	-0.773%	2,678,603	+24.210%
2025-10-14	65.8000	67.690000	65.600000	67.2700	+1.402%	4,092,322	+23.250%
2025-10-13	66.3000	66.750000	65.615000	66.3400	+0.821%	4,062,936	+24.977%
2025-10-10	68.7700	69.000000	65.755000	65.8000	-4.096%	3,851,540	+26.003%
2025-10-09	68.7500	68.810000	68.030000	68.6100	+0.307%	3,366,667	+20.842%
2025-10-08	68.3200	68.580000	67.592000	68.4000	+0.677%	3,072,667	+21.213%
2025-10-07	67.8500	68.410000	67.605000	67.9400	+0.206%	4,351,820	+22.034%
2025-10-06	67.7600	68.220000	67.140000	67.8000	+0.207%	3,756,059	+22.286%
2025-10-03	67.0000	67.810000	66.790000	67.6600	+0.985%	2,535,141	+22.539%
2025-10-02	66.4800	67.110000	66.240000	67.0000	+0.706%	2,971,212	+23.746%
2025-10-01	66.8000	67.590000	65.750000	66.5300	-0.805%	4,860,640	+24.620%
2025-09-30	66.9100	67.610000	66.610000	67.0700	-0.015%	4,064,510	+23.617%
2025-09-29	67.2500	67.385000	66.560000	67.0800	+0.149%	3,914,004	+23.599%
2025-09-26	66.7200	67.550000	66.195000	66.9800	+0.465%	3,177,744	+23.783%
2025-09-25	68.1300	68.280000	66.230000	66.6700	-2.472%	4,202,589	+24.359%
2025-09-24	67.6700	68.870000	67.590000	68.3600	+1.020%	4,706,337	+21.284%
2025-09-23	68.0000	68.430000	67.540000	67.6700	-0.719%	3,986,051	+22.521%
2025-09-22	67.0100	68.730600	66.740000	68.1600	+1.823%	6,726,039	+21.640%
2025-09-19	70.5800	70.580000	65.170000	66.9400	-4.725%	14,574,973	+23.857%
2025-09-18	70.2100	70.410000	69.820000	70.2600	+0.328%	3,750,461	+18.005%
2025-09-17	69.4800	70.985000	69.310000	70.0300	+1.243%	4,076,170	+18.392%
2025-09-16	68.8300	69.385000	68.460000	69.1700	+0.846%	3,731,564	+19.864%
2025-09-15	69.1700	69.340000	67.910000	68.5900	-0.839%	4,068,642	+20.878%
2025-09-12	70.3600	70.535000	69.100000	69.1700	-1.956%	4,099,275	+19.864%
2025-09-11	69.4400	70.620000	69.020000	70.5500	+2.010%	4,319,718	+17.519%
2025-09-10	70.5800	70.780000	68.890000	69.1600	-2.289%	4,308,749	+19.881%
2025-09-09	71.2900	71.655000	70.270000	70.7800	-0.576%	3,572,442	+17.138%
2025-09-08	71.7100	71.765000	69.720000	71.1900	-0.877%	5,198,827	+16.463%
2025-09-05	71.5900	72.910000	70.660000	71.8200	+0.518%	3,981,942	+15.441%
2025-09-04	71.8200	71.840000	70.370000	71.4500	-0.515%	3,575,175	+16.039%
2025-09-03	71.4300	71.850000	70.900000	71.8200	+0.056%	3,186,572	+15.441%
2025-09-02	71.4200	72.380000	71.300000	71.7800	-0.651%	3,268,371	+15.506%
2025-08-29	71.5600	72.360000	71.500000	72.2500	+0.739%	2,592,388	+14.754%
2025-08-28	72.4800	72.480000	71.580000	71.7200	-0.816%	3,330,418	+15.602%
2025-08-27	71.7300	72.405000	71.460100	72.3100	+0.879%	3,254,315	+14.659%
2025-08-26	72.0000	72.660000	71.570000	71.6800	-0.665%	4,219,770	+15.667%
2025-08-25	72.4100	72.480000	71.370000	72.1600	-0.290%	3,957,320	+14.897%
2025-08-22	71.5700	73.090000	71.380000	72.3700	+1.815%	3,582,631	+14.564%
2025-08-21	70.1800	71.150000	69.840000	71.0800	+0.837%	2,197,512	+16.643%
2025-08-20	70.9200	71.700000	70.450000	70.4900	-0.522%	3,492,851	+17.620%
2025-08-19	70.3800	71.270000	70.086900	70.8600	+1.084%	3,039,091	+17.005%
2025-08-18	69.5600	70.490000	69.450000	70.1000	+0.143%	2,339,462	+18.274%
2025-08-15	69.5950	70.175000	69.350000	70.0000	+0.908%	3,538,846	+18.443%
2025-08-14	70.0700	70.219000	69.230000	69.3700	-1.491%	2,885,736	+19.519%
2025-08-13	69.0700	70.480000	68.840000	70.4200	+2.399%	6,890,055	+17.736%
2025-08-12	69.2000	69.680000	67.950000	68.7700	-0.550%	6,105,891	+20.561%
2025-08-11	69.6000	70.480000	68.870000	69.1500	-0.618%	4,548,027	+19.899%
2025-08-08	69.1800	69.901800	68.890000	69.5800	+0.666%	2,770,893	+19.158%
2025-08-07	71.3100	71.870000	68.755000	69.1200	-2.497%	5,065,614	+19.951%
2025-08-06	70.2900	71.100000	69.830000	70.8900	+1.416%	4,801,105	+16.956%
2025-08-05	71.2600	71.380000	69.760000	69.9000	-1.909%	5,368,986	+18.612%
2025-08-04	71.1200	71.770000	70.880000	71.2600	+0.949%	5,344,721	+16.349%
2025-08-01	71.4600	72.270000	70.010000	70.5900	-1.630%	5,356,613	+17.453%
2025-07-31	73.3600	75.000000	71.490000	71.7600	-2.407%	10,133,825	+15.538%
2025-07-30	75.0000	75.740000	73.110000	73.5300	-1.842%	5,283,707	+12.757%
2025-07-29	75.7900	75.970000	74.840000	74.9100	-0.676%	5,895,813	+10.679%
2025-07-28	76.6700	76.800000	75.270000	75.4200	-1.630%	3,184,397	+9.931%
2025-07-25	76.9200	76.920000	76.060000	76.6700	-0.078%	2,549,982	+8.139%
2025-07-24	76.9200	76.920000	75.660000	76.7300	-0.596%	4,499,341	+8.054%
2025-07-23	77.0000	77.580000	76.870000	77.1900	+0.508%	2,508,778	+7.410%
2025-07-22	75.6600	76.900000	75.390000	76.8000	+1.830%	2,738,914	+7.956%
2025-07-21	76.0600	76.110000	75.325000	75.4200	-0.344%	1,973,481	+9.931%
2025-07-18	77.0000	77.000000	75.190000	75.6800	+0.159%	4,901,787	+9.553%
2025-07-17	75.4850	75.590000	74.755000	75.5600	+0.976%	3,831,113	+9.727%
2025-07-16	74.4600	75.050000	73.960000	74.8300	+0.700%	2,939,304	+10.798%
2025-07-15	75.4200	75.780000	74.290000	74.3100	-1.433%	2,481,868	+11.573%
2025-07-14	75.3100	75.890000	74.889600	75.3900	+0.040%	2,598,363	+9.975%
2025-07-11	76.1900	76.510000	75.290000	75.3600	-1.785%	2,673,338	+10.019%
2025-07-10	79.2600	79.445000	76.410000	76.7300	-4.028%	4,752,287	+8.054%
2025-07-09	80.9000	81.040000	79.402500	79.9500	-0.942%	1,935,957	+3.702%
2025-07-08	80.6500	81.475000	80.350000	80.7100	+0.311%	1,965,829	+2.726%
2025-07-07	80.9300	81.605000	80.200000	80.4600	-0.642%	2,091,380	+3.045%
2025-07-03	80.4600	81.315000	80.020000	80.9800	+0.910%	1,777,039	+2.383%
2025-07-02	80.3000	80.530000	79.305000	80.2500	-0.236%	3,594,600	+3.315%
2025-07-01	78.0300	80.790000	77.875000	80.4400	+3.089%	4,900,490	+3.071%
2025-06-30	77.7900	78.315000	77.560000	78.0300	+0.373%	2,704,652	+6.254%
2025-06-27	77.5900	78.200000	76.890000	77.7400	+0.193%	3,968,900	+6.650%
2025-06-26	77.3900	77.950000	77.130000	77.5900	+0.792%	2,957,023	+6.857%
2025-06-25	77.8200	78.090000	76.795000	76.9800	-0.786%	2,314,260	+7.703%
2025-06-24	77.3500	77.715000	76.790000	77.5900	+1.134%	4,588,468	+6.857%
2025-06-23	75.8000	76.780000	75.410000	76.7200	+1.656%	4,741,532	+8.068%
2025-06-20	79.1900	79.190000	75.250000	75.4700	-4.637%	11,686,498	+9.858%
2025-06-18	79.8500	79.907200	78.845000	79.1400	-0.715%	2,915,885	+4.764%
2025-06-17	79.8800	80.600000	79.550000	79.7100	-0.549%	2,798,625	+4.015%
2025-06-16	79.3500	80.250000	79.350000	80.1500	+1.520%	5,398,650	+3.444%
2025-06-13	79.7600	80.005000	78.755000	78.9500	-1.877%	2,469,269	+5.016%
2025-06-12	80.2300	80.745000	79.950000	80.4600	-0.236%	1,930,377	+3.045%
2025-06-11	81.2700	81.490000	80.370000	80.6500	-0.494%	2,763,698	+2.802%
2025-06-10	80.6100	81.510000	80.610000	81.0500	+0.721%	1,851,527	+2.295%
2025-06-09	80.2800	81.030000	80.110000	80.4700	+0.237%	2,385,975	+3.032%
2025-06-06	80.0300	80.470000	79.765000	80.2800	+1.210%	2,510,415	+3.276%
2025-06-05	80.0700	80.280000	79.100000	79.3200	-0.527%	3,195,555	+4.526%
2025-06-04	80.3000	80.675000	79.735000	79.7400	-0.722%	2,106,941	+3.975%
2025-06-03	80.2700	80.660000	79.940000	80.3200	+0.062%	3,873,910	+3.225%
2025-06-02	80.2400	80.330000	79.465600	80.2700	-0.889%	3,201,966	+3.289%
2025-05-30	80.3300	81.229300	79.900000	80.9900	+0.422%	9,241,307	+2.371%
2025-05-29	80.8200	81.000000	79.910000	80.6500	+0.236%	2,837,221	+2.802%
2025-05-28	80.6400	80.980000	80.195000	80.4600	-0.223%	2,445,197	+3.045%
2025-05-27	80.0500	80.820000	79.480000	80.6400	+1.921%	2,752,715	+2.815%
2025-05-23	78.9200	79.475000	78.480000	79.1200	-0.976%	2,243,158	+4.790%
2025-05-22	79.8800	80.670000	79.250000	79.9000	-0.113%	2,917,487	+3.767%
2025-05-21	80.4100	81.240000	79.900000	79.9900	-1.235%	3,562,081	+3.650%
2025-05-20	81.3700	81.630000	80.675000	80.9900	-0.711%	2,790,109	+2.371%
2025-05-19	80.8800	81.920000	80.230000	81.5700	+0.160%	2,585,381	+1.643%
2025-05-16	80.4700	81.500000	79.520000	81.4400	+0.098%	5,603,561	+1.805%
2025-05-15	80.3200	81.780000	80.005000	81.3600	+1.244%	2,911,782	+1.905%
2025-05-14	80.8700	81.060000	80.150000	80.3600	-1.120%	2,504,368	+3.173%
2025-05-13	81.8200	82.040000	81.075000	81.2700	-0.660%	2,732,310	+2.018%
2025-05-12	81.4400	81.890000	80.600000	81.8100	+3.335%	3,264,292	+1.345%
2025-05-09	79.2900	79.750000	78.980000	79.1700	-0.050%	3,665,803	+4.724%
2025-05-08	78.5500	80.030000	78.320000	79.2100	+1.642%	2,870,544	+4.671%
2025-05-07	77.7500	78.370000	77.230000	77.9300	+0.374%	3,682,989	+6.390%
2025-05-06	77.1200	78.240000	76.746500	77.6400	-0.347%	2,491,921	+6.788%
2025-05-05	77.3700	78.750000	77.345000	77.9100	+0.270%	3,028,673	+6.418%
2025-05-02	76.2900	77.840000	76.090000	77.7000	+3.283%	5,330,494	+6.705%
2025-05-01	76.7100	77.470000	75.150000	75.2300	+2.256%	7,356,545	+10.209%
2025-04-30	72.5600	73.750000	71.800000	73.5700	+0.382%	4,769,108	+12.695%
2025-04-29	72.1100	73.830000	71.860100	73.2900	+0.978%	3,471,076	+13.126%
2025-04-28	72.0600	73.340000	71.715000	72.5800	+0.568%	3,363,998	+14.233%
2025-04-25	71.8300	72.470000	71.500000	72.1700	+0.069%	2,906,588	+14.882%
2025-04-24	70.7200	72.330000	70.690000	72.1200	+1.535%	4,130,320	+14.961%
2025-04-23	71.3300	72.855000	70.720000	71.0300	+1.864%	4,969,964	+16.725%
2025-04-22	68.9500	69.820000	68.695000	69.7300	+2.454%	2,880,991	+18.901%
2025-04-21	69.3200	69.320000	67.180000	68.0600	-1.987%	2,214,663	+21.819%
2025-04-17	70.2500	70.250000	69.174000	69.4400	-0.814%	3,091,360	+19.398%
2025-04-16	70.3400	71.730000	69.585000	70.0100	-1.754%	3,164,255	+18.426%
2025-04-15	70.9900	71.570000	70.760000	71.2600	+0.636%	5,622,890	+16.349%
2025-04-14	71.1500	71.920000	70.070000	70.8100	+0.912%	2,623,174	+17.088%
2025-04-11	69.5200	70.345000	67.860000	70.1700	+0.964%	3,195,183	+18.156%
2025-04-10	71.3200	71.780000	67.830000	69.5000	-4.651%	4,617,376	+19.295%
2025-04-09	65.9800	73.210000	65.640000	72.8900	+9.658%	7,073,497	+13.747%
2025-04-08	68.5000	69.250000	65.660000	66.4700	-1.351%	4,740,512	+24.733%
2025-04-07	67.0000	69.570000	65.520000	67.3800	-1.978%	8,399,205	+23.048%
2025-04-04	72.0300	72.750000	68.560000	68.7400	-6.183%	6,161,708	+20.614%
2025-04-03	75.0000	75.650000	73.089633	73.2700	-4.509%	3,836,124	+13.157%
2025-04-02	75.6900	77.005000	75.690000	76.7300	+0.366%	2,550,124	+8.054%
2025-04-01	76.3700	76.880000	75.745000	76.4500	-0.065%	3,152,607	+8.450%
2025-03-31	75.2500	76.720000	75.240000	76.5000	+0.791%	3,590,444	+8.379%
2025-03-28	77.6700	77.990000	75.550000	75.9000	-2.166%	3,781,781	+9.236%
2025-03-27	77.8100	78.180000	77.240000	77.5800	-0.347%	3,251,596	+6.870%
2025-03-26	78.5500	79.390000	77.670000	77.8500	-1.231%	3,789,547	+6.500%
2025-03-25	78.5500	80.520000	78.470000	78.8200	+1.129%	5,156,615	+5.189%
2025-03-24	77.2900	78.025000	76.870000	77.9400	+1.989%	4,540,905	+6.377%
2025-03-21	76.4100	76.950000	75.500000	76.4200	-1.023%	9,222,005	+8.493%
2025-03-20	78.0500	78.250000	76.275000	77.2100	-3.076%	5,312,494	+7.382%
2025-03-19	79.8400	80.260000	79.130000	79.6600	+0.101%	3,370,607	+4.080%
2025-03-18	80.0000	80.000000	78.785000	79.5800	-0.550%	2,469,453	+4.184%
2025-03-17	78.9900	80.530000	78.770000	80.0200	+1.138%	2,736,565	+3.612%
2025-03-14	78.9500	79.260000	78.100000	79.1200	+0.996%	3,650,807	+4.790%
2025-03-13	79.3800	79.645000	77.790000	78.3400	-1.453%	3,539,358	+5.834%
2025-03-12	82.0600	82.190000	79.135000	79.4950	-3.607%	4,707,596	+4.296%
2025-03-11	83.5300	83.777500	81.900000	82.4700	-1.821%	3,990,768	+0.534%
2025-03-10	83.4100	87.030000	83.030000	84.0000	+0.925%	9,853,910	-1.298%
2025-03-07	82.6600	83.584500	81.595000	83.2300	-0.395%	5,660,039	-0.384%
2025-03-06	84.0400	84.140000	82.705100	83.5600	-0.860%	3,615,203	-0.778%
2025-03-05	83.5000	84.610000	83.150000	84.2850	+0.651%	2,959,684	-1.631%
2025-03-04	83.4800	84.500000	82.630000	83.7400	+0.275%	4,958,100	-0.991%
2025-03-03	83.8400	84.335900	82.950000	83.5100	+0.216%	3,043,474	-0.718%
2025-02-28	84.2400	84.450000	82.340000	83.3300	-0.786%	5,042,827	-0.504%
2025-02-27	84.2000	84.900000	83.920000	83.9900	-0.190%	4,330,719	-1.286%
2025-02-26	84.6000	85.170000	83.930000	84.1500	-0.813%	2,544,251	-1.474%
2025-02-25	84.3350	85.100000	83.880000	84.8400	+0.343%	3,214,464	-2.275%
2025-02-24	85.4500	85.450000	84.410000	84.5500	-0.377%	7,123,133	-1.940%
2025-02-21	87.5400	87.540000	84.740000	84.8700	-3.050%	5,534,813	-2.309%
2025-02-20	88.1250	88.125000	86.940000	87.5400	-1.006%	2,821,097	-5.289%
2025-02-19	88.2500	88.515000	87.540000	88.4300	-0.383%	2,724,140	-6.242%
2025-02-18	89.8540	90.000000	88.040000	88.7700	-2.128%	7,672,935	-6.601%
2025-02-14	89.8400	90.820000	89.340000	90.7000	+1.250%	4,329,289	-8.589%
2025-02-13	88.3000	89.630000	87.765000	89.5800	+1.703%	2,442,402	-7.446%
2025-02-12	86.9300	88.400000	86.880000	88.0800	+0.239%	2,843,843	-5.870%
2025-02-11	86.7900	88.055000	86.560000	87.8700	+1.046%	3,155,872	-5.645%
2025-02-10	87.0200	87.450000	86.310100	86.9600	+0.882%	3,514,646	-4.657%
2025-02-07	87.2800	87.345000	85.795000	86.2000	-1.022%	3,883,825	-3.817%
2025-02-06	84.1900	87.610000	83.350000	87.0900	+4.175%	6,307,237	-4.800%
2025-02-05	81.8400	83.870000	81.840000	83.6000	+0.072%	4,652,431	-0.825%
2025-02-04	82.3900	83.970000	82.390000	83.5400	+0.772%	3,520,362	-0.754%
2025-02-03	81.9600	83.320000	81.440000	82.9000	+0.351%	3,286,392	+0.012%
2025-01-31	82.8400	83.401518	82.490000	82.6100	-0.181%	2,364,088	+0.363%
2025-01-30	82.0000	83.470000	81.790000	82.7600	+1.934%	4,202,511	+0.181%
2025-01-29	81.0500	81.690000	80.770000	81.1900	+0.284%	1,613,294	+2.118%
2025-01-28	80.7500	81.370000	80.040000	80.9600	-0.197%	2,508,410	+2.409%
2025-01-27	79.5000	81.335000	79.360000	81.1200	+1.337%	2,946,916	+2.207%
2025-01-24	79.5000	80.380000	79.410000	80.0500	+0.464%	1,213,622	+3.573%
2025-01-23	79.0200	79.940000	78.420100	79.6800	+0.797%	2,091,656	+4.054%
2025-01-22	78.3000	79.105000	77.840000	79.0500	+0.765%	2,370,910	+4.883%
2025-01-21	78.0300	78.870000	77.545000	78.4500	+0.823%	2,832,806	+5.685%
2025-01-17	78.6900	78.700000	77.240000	77.8100	+0.491%	3,558,230	+6.554%
2025-01-16	77.4000	77.635000	76.260000	77.4300	-0.450%	2,955,987	+7.077%
2025-01-15	78.0100	78.140000	76.930000	77.7800	+0.790%	2,069,186	+6.596%
2025-01-14	76.5400	77.645000	76.430000	77.1700	+0.639%	2,717,489	+7.438%
2025-01-13	74.9800	76.800000	74.585000	76.6800	+1.806%	3,090,734	+8.125%
2025-01-10	75.2000	76.621533	75.200000	75.3200	-0.921%	2,813,737	+10.077%
2025-01-08	75.6200	76.070000	74.780000	76.0200	+0.529%	2,197,994	+9.063%
2025-01-07	75.7900	76.790000	75.290000	75.6200	-0.382%	1,802,999	+9.640%
2025-01-06	76.2400	77.220000	75.645000	75.9100	-0.615%	3,139,722	+9.221%
2025-01-03	76.8600	77.200000	75.720000	76.3800	-0.039%	2,155,482	+8.549%
2025-01-02	77.4800	77.860000	76.180000	76.4100	-0.637%	2,053,251	+8.507%
2024-12-31	77.0000	77.350000	76.340000	76.9000	+0.195%	1,939,941	+7.815%
2024-12-30	78.4500	78.600000	75.630000	76.7500	-3.093%	2,779,983	+8.026%
2024-12-27	79.2200	80.120000	78.580000	79.2000	-0.864%	1,896,163	+4.684%
2024-12-26	79.1800	80.070000	79.030000	79.8900	+0.503%	1,570,271	+3.780%
2024-12-24	78.8800	79.520000	78.650000	79.4900	+0.620%	939,539	+4.302%
2024-12-23	78.7600	79.430000	78.610000	79.0000	-0.290%	2,347,643	+4.949%
2024-12-20	78.7800	80.270000	78.330000	79.2300	-0.327%	4,763,065	+4.645%
2024-12-19	78.6400	80.080000	78.640000	79.4900	+1.572%	3,241,733	+4.302%
2024-12-18	80.6750	81.705000	78.240000	78.2600	-3.418%	2,708,781	+5.942%
2024-12-17	81.3200	82.460000	80.870000	81.0300	+0.409%	2,634,234	+2.320%
2024-12-16	80.3400	80.965000	79.850000	80.7000	+0.799%	2,437,907	+2.739%
2024-12-13	80.0470	80.650000	79.490000	80.0600	-0.386%	2,542,161	+3.560%
2024-12-12	81.0700	81.600000	80.330000	80.3700	-1.083%	1,806,713	+3.160%
2024-12-11	80.5900	81.820000	80.315000	81.2500	+1.486%	1,934,933	+2.043%
2024-12-10	80.1500	80.844700	79.380000	80.0600	-0.719%	2,023,293	+3.560%
2024-12-09	81.0000	81.490000	80.500000	80.6400	-0.622%	2,231,579	+2.815%
2024-12-06	81.2300	81.400000	80.860000	81.1450	+0.514%	2,596,028	+2.175%
2024-12-05	80.2600	80.920000	80.130000	80.7300	+0.186%	1,688,800	+2.700%
2024-12-04	80.4000	80.820000	80.200000	80.5800	+0.750%	1,637,108	+2.892%
2024-12-03	80.1900	80.580000	79.600000	79.9800	-1.039%	2,271,456	+3.663%
2024-12-02	80.1900	81.020000	79.970000	80.8200	+0.410%	2,012,917	+2.586%
2024-11-29	80.6200	80.980000	80.210000	80.4900	-0.322%	1,297,490	+3.007%
2024-11-27	80.8600	80.980000	80.010000	80.7500	-0.382%	1,422,028	+2.675%
2024-11-26	80.7400	81.160000	79.710000	81.0600	+0.533%	2,735,977	+2.282%
2024-11-25	80.3000	80.820000	80.020000	80.6300	+1.370%	2,864,611	+2.828%
2024-11-22	78.9300	80.030000	78.760000	79.5400	+0.862%	2,359,540	+4.237%
2024-11-21	77.8000	79.050000	77.390000	78.8600	+1.663%	4,750,781	+5.136%
2024-11-20	76.1700	77.600000	76.130000	77.5700	+1.638%	3,223,054	+6.884%
2024-11-19	75.9000	76.625000	75.160000	76.3200	-0.715%	5,051,698	+8.635%
2024-11-18	77.2200	77.850000	76.830000	76.8700	-0.311%	3,706,830	+7.857%
2024-11-15	80.5000	80.520000	77.080000	77.1100	-4.531%	5,205,126	+7.522%
2024-11-14	81.9400	82.270000	80.664100	80.7700	-1.883%	3,193,320	+2.649%
2024-11-13	81.6700	82.410000	81.270000	82.3200	+0.710%	4,745,082	+0.717%
2024-11-12	81.4700	81.930000	81.260000	81.7400	+0.294%	1,808,349	+1.431%
2024-11-11	80.5700	82.190000	80.545000	81.5000	+1.482%	1,824,564	+1.730%
2024-11-08	81.3600	81.750000	80.150000	80.3100	-1.291%	3,828,549	+3.237%
2024-11-07	79.5000	81.530000	79.400000	81.3600	+2.469%	5,009,928	+1.905%
2024-11-06	78.0200	79.430000	77.480000	79.4000	+5.319%	4,084,076	+4.421%
2024-11-05	75.0800	76.070000	74.920000	75.3900	+0.654%	2,247,331	+9.975%
2024-11-04	74.4600	75.300000	74.280000	74.9000	+0.389%	4,547,096	+10.694%
2024-11-01	74.3900	74.910000	73.110000	74.6100	+0.027%	3,987,364	+11.125%
2024-10-31	77.8300	78.000000	74.570000	74.5900	+0.323%	5,906,555	+11.154%
2024-10-30	74.7800	75.400000	74.270400	74.3500	-1.549%	2,959,741	+11.513%
2024-10-29	74.8600	75.930000	74.560000	75.5200	+0.720%	3,573,346	+9.785%
2024-10-28	75.4100	75.850000	74.825000	74.9800	+0.214%	2,657,169	+10.576%
2024-10-25	75.1900	75.530000	74.625000	74.8200	-0.053%	3,837,765	+10.813%
2024-10-24	76.2300	76.420000	74.690000	74.8600	-1.591%	5,246,507	+10.753%
2024-10-23	75.6400	76.250000	75.410000	76.0700	+0.330%	2,053,425	+8.992%
2024-10-22	76.6300	76.760000	75.656100	75.8200	-1.366%	1,756,375	+9.351%
2024-10-21	77.7600	77.970000	76.760000	76.8700	-1.449%	1,855,050	+7.857%
2024-10-18	77.7400	78.050000	77.340000	78.0000	+0.334%	2,815,355	+6.295%
2024-10-17	77.6100	78.000000	76.880000	77.7400	+0.180%	1,976,336	+6.650%
2024-10-16	77.4800	77.810000	77.270000	77.6000	+0.284%	2,178,574	+6.843%
2024-10-15	76.9400	77.720000	76.650000	77.3800	+0.795%	3,474,238	+7.147%
2024-10-14	76.1400	76.830000	75.985000	76.7700	+1.093%	1,820,187	+7.998%
2024-10-11	74.5800	76.075000	74.540000	75.9400	+1.933%	2,683,781	+9.178%
2024-10-10	76.2600	76.315000	74.270000	74.5000	-2.995%	3,396,733	+11.289%
2024-10-09	76.0800	76.975000	76.080000	76.8000	+0.880%	1,400,169	+7.956%
2024-10-08	76.1900	76.490000	75.390000	76.1300	+0.171%	2,594,031	+8.906%
2024-10-07	76.7700	76.820000	75.760000	76.0000	-1.478%	1,336,825	+9.092%
2024-10-04	77.2700	77.750000	76.630000	77.1400	+0.797%	1,499,212	+7.480%
2024-10-03	76.4800	76.800000	76.020000	76.5300	-0.300%	2,520,340	+8.337%
2024-10-02	75.7900	76.860000	75.615000	76.7600	+0.881%	3,544,496	+8.012%
2024-10-01	77.1500	77.400000	75.740000	76.0900	-1.412%	2,209,989	+8.963%
2024-09-30	77.0000	77.300000	76.200000	77.1800	+0.377%	2,292,379	+7.424%
2024-09-27	77.4700	77.610000	76.675000	76.8900	-0.402%	4,240,172	+7.829%
2024-09-26	77.2300	77.560000	76.800000	77.2000	+2.211%	3,581,941	+7.396%
2024-09-25	75.8300	76.440000	75.450000	75.5300	-0.671%	1,737,669	+9.771%
2024-09-24	76.2300	76.570000	76.010000	76.0400	-0.105%	2,472,641	+9.035%
2024-09-23	75.7800	76.170000	75.272500	76.1200	+0.635%	5,476,418	+8.920%
2024-09-20	75.2200	75.650000	74.790000	75.6400	+0.585%	5,056,699	+9.611%
2024-09-19	76.3300	76.530000	75.040000	75.2000	-0.199%	3,047,132	+10.253%
2024-09-18	75.8600	76.270000	75.190000	75.3500	-1.141%	2,012,279	+10.033%
2024-09-17	78.1200	78.270000	75.826700	76.2200	-2.119%	2,528,577	+8.777%
2024-09-16	77.5300	77.910000	77.050000	77.8700	+0.855%	1,915,159	+6.472%
2024-09-13	76.5500	77.310000	76.530000	77.2100	+1.179%	2,264,444	+7.382%
2024-09-12	76.4400	76.730000	75.550000	76.3100	+0.013%	1,974,201	+8.649%
2024-09-11	76.3500	76.410000	74.760000	76.3000	-0.327%	2,369,012	+8.663%
2024-09-10	76.5300	76.650000	75.920000	76.5500	+0.552%	1,899,333	+8.308%
2024-09-09	76.2500	76.750000	76.080000	76.1300	+0.382%	2,594,377	+8.906%
2024-09-06	77.0000	77.506500	75.730000	75.8400	-1.199%	2,470,480	+9.322%
2024-09-05	77.3200	77.340000	76.550000	76.7600	-0.724%	2,708,387	+8.012%
2024-09-04	76.6400	77.519900	76.500000	77.3200	+0.716%	2,420,651	+7.230%
2024-09-03	77.2700	78.050000	76.400000	76.7700	-1.286%	3,475,903	+7.998%
2024-08-30	77.3900	77.870000	77.030000	77.7700	+0.817%	3,243,929	+6.609%
2024-08-29	77.1800	77.530000	76.400000	77.1400	+0.351%	2,929,275	+7.480%
2024-08-28	77.2900	78.165000	76.675000	76.8700	-0.363%	1,890,553	+7.857%
2024-08-27	76.6400	77.180000	76.500000	77.1500	+0.443%	4,127,716	+7.466%
2024-08-26	77.1300	77.450000	76.690000	76.8100	+0.170%	2,478,486	+7.942%
2024-08-23	76.6200	76.960000	76.205000	76.6800	+0.538%	1,688,538	+8.125%
2024-08-22	76.6200	76.930000	76.150000	76.2700	-0.457%	1,561,310	+8.706%
2024-08-21	75.7800	76.720000	75.590000	76.6200	+1.537%	3,191,109	+8.209%
2024-08-20	75.7000	75.990000	75.350000	75.4600	-0.697%	1,360,900	+9.873%
2024-08-19	75.8600	76.490000	75.735000	75.9900	+0.171%	2,100,878	+9.106%
2024-08-16	75.6400	75.879300	75.080000	75.8600	+0.517%	2,105,814	+9.293%
2024-08-15	75.0000	75.730000	74.685000	75.4700	+1.465%	2,582,588	+9.858%
2024-08-14	73.8600	74.600000	73.860000	74.3800	+0.148%	1,585,291	+11.468%
2024-08-13	73.3400	74.390000	73.340000	74.2700	+1.545%	2,436,582	+11.633%
2024-08-12	74.4100	74.620000	73.100000	73.1400	-1.720%	3,120,354	+13.358%