CTSH
Cognizant Technology Solutions
stockNASDAQ
Market OpenNov 6, 2026 12:00:25 PM EST
64.28USD-3.396%(-2.26)1,098,599
Pre-marketNov 6, 2026 9:27:30 AM EST
66.33USD-0.316%(-0.21)
CTSH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 65.11 | 65.11 | 63.97 | 64.28 | -3.396% | 1,098,599 | 0.000% | |
| 2026-11-05 | 67.12 | 67.95 | 66.04 | 66.54 | +1.155% | 7,927,381 | -3.396% | |
| 2026-11-04 | 64.16 | 66.77 | 63.89 | 65.78 | +3.055% | 10,845,173 | -2.280% | |
| 2026-11-03 | 63.44 | 64.22 | 62.39 | 63.83 | -1.936% | 4,068,929 | +0.705% | |
| 2026-11-02 | 65.08 | 66.33 | 64.17 | 65.09 | -0.031% | 5,798,183 | -1.244% | |
| 2026-10-30 | 63.70 | 66.06 | 63.62 | 65.11 | +4.143% | 7,564,166 | -1.275% | |
| 2026-10-29 | 62.35 | 65.26 | 61.55 | 62.52 | -5.787% | 7,982,955 | +2.815% | |
| 2026-10-28 | 65.85 | 67.50 | 65.35 | 66.36 | +0.211% | 7,655,496 | -3.134% | |
| 2026-10-27 | 68.20 | 68.56 | 65.77 | 66.22 | -4.500% | 10,885,263 | -2.930% | |
| 2026-10-26 | 70.54 | 71.39 | 68.20 | 69.34 | -1.701% | 5,916,304 | -7.297% | |
| 2026-10-23 | 72.83 | 72.84 | 69.62 | 70.54 | -4.314% | 6,347,874 | -8.874% | |
| 2026-10-22 | 70.05 | 73.92 | 69.57 | 73.72 | +5.996% | 9,931,856 | -12.805% | |
| 2026-10-21 | 68.54 | 69.81 | 67.79 | 69.55 | +2.009% | 6,008,549 | -7.577% | |
| 2026-10-20 | 67.50 | 68.75 | 67.29 | 68.18 | +2.081% | 5,175,154 | -5.720% | |
| 2026-10-19 | 65.15 | 66.84 | 65.15 | 66.79 | +1.151% | 5,046,102 | -3.758% | |
| 2026-10-16 | 66.89 | 67.43 | 64.66 | 66.03 | +0.395% | 5,323,776 | -2.650% | |
| 2026-10-15 | 63.23 | 66.30 | 63.23 | 65.77 | +5.283% | 7,754,596 | -2.265% | |
| 2026-10-14 | 61.55 | 63.07 | 61.55 | 62.47 | +1.859% | 6,185,757 | +2.897% | |
| 2026-10-13 | 60.51 | 62.68 | 59.75 | 61.33 | +2.765% | 6,420,983 | +4.810% | |
| 2026-10-12 | 59.75 | 60.92 | 59.40 | 59.68 | +0.811% | 3,669,049 | +7.708% | |
| 2026-10-09 | 60.01 | 60.06 | 58.88 | 59.20 | -1.350% | 5,314,896 | +8.581% | |
| 2026-10-08 | 57.26 | 60.23 | 54.70 | 60.01 | +5.152% | 9,928,174 | +7.115% | |
| 2026-10-07 | 57.38 | 57.90 | 56.38 | 57.07 | -0.262% | 5,167,298 | +12.634% | |
| 2026-10-06 | 58.46 | 58.73 | 56.92 | 57.22 | -1.633% | 5,403,086 | +12.338% | |
| 2026-10-05 | 58.19 | 58.81 | 57.74 | 58.17 | -0.581% | 3,478,373 | +10.504% | |
| 2026-10-02 | 61.09 | 61.09 | 58.21 | 58.51 | -3.893% | 7,001,896 | +9.862% | |
| 2026-10-01 | 61.90 | 64.74 | 60.43 | 60.88 | +5.989% | 13,750,542 | +5.585% | |
| 2026-09-30 | 56.88 | 58.02 | 56.26 | 57.44 | +1.056% | 10,941,215 | +11.908% | |
| 2026-09-29 | 56.47 | 56.88 | 55.89 | 56.84 | +0.159% | 8,660,208 | +13.089% | |
| 2026-09-28 | 56.65 | 57.40 | 55.63 | 56.75 | -1.012% | 4,853,677 | +13.269% | |
| 2026-09-25 | 57.11 | 58.28 | 57.00 | 57.33 | +0.280% | 4,465,726 | +12.123% | |
| 2026-09-24 | 59.26 | 59.74 | 56.92 | 57.17 | -3.331% | 4,628,892 | +12.437% | |
| 2026-09-23 | 59.05 | 59.96 | 58.46 | 59.14 | +0.784% | 4,520,295 | +8.691% | |
| 2026-09-22 | 61.01 | 61.01 | 58.35 | 58.68 | -1.179% | 6,362,115 | +9.543% | |
| 2026-09-21 | 60.36 | 61.97 | 59.22 | 59.38 | -0.818% | 5,753,190 | +8.252% | |
| 2026-09-18 | 61.88 | 61.89 | 59.76 | 59.87 | -3.248% | 19,132,760 | +7.366% | |
| 2026-09-17 | 61.80 | 62.12 | 61.03 | 61.88 | +0.049% | 4,153,326 | +3.878% | |
| 2026-09-16 | 62.30 | 62.96 | 61.65 | 61.85 | -2.260% | 5,257,187 | +3.929% | |
| 2026-09-15 | 62.88 | 64.61 | 62.57 | 63.28 | -1.279% | 9,111,308 | +1.580% | |
| 2026-09-14 | 62.40 | 64.45 | 61.90 | 64.10 | +6.833% | 6,614,219 | +0.281% | |
| 2026-09-11 | 58.41 | 60.05 | 58.06 | 60.00 | +2.881% | 3,103,550 | +7.133% | |
| 2026-09-10 | 58.66 | 59.02 | 57.89 | 58.32 | +0.206% | 3,867,217 | +10.219% | |
| 2026-09-09 | 59.86 | 59.87 | 58.08 | 58.20 | -2.870% | 6,273,533 | +10.447% | |
| 2026-09-08 | 62.38 | 62.38 | 59.12 | 59.92 | -3.836% | 5,939,770 | +7.276% | |
| 2026-09-04 | 63.95 | 63.95 | 62.29 | 62.31 | -3.605% | 4,473,414 | +3.162% | |
| 2026-09-03 | 64.51 | 65.42 | 63.68 | 64.64 | +1.956% | 4,456,785 | -0.557% | |
| 2026-09-02 | 63.31 | 64.04 | 62.71 | 63.40 | +0.016% | 5,852,115 | +1.388% | |
| 2026-09-01 | 64.36 | 65.08 | 63.19 | 63.39 | -1.843% | 4,106,149 | +1.404% | |
| 2026-08-31 | 63.34 | 64.91 | 63.13 | 64.58 | +0.843% | 8,661,403 | -0.465% | |
| 2026-08-28 | 64.08 | 65.38 | 63.91 | 64.04 | +0.439% | 5,303,086 | +0.375% | |
| 2026-08-27 | 63.02 | 64.23 | 62.66 | 63.76 | +2.690% | 5,802,298 | +0.816% | |
| 2026-08-26 | 61.66 | 62.40 | 61.02 | 62.09 | -1.538% | 7,004,182 | +3.527% | |
| 2026-08-25 | 61.81 | 63.30 | 61.09 | 63.06 | +1.383% | 5,817,656 | +1.935% | |
| 2026-08-24 | 61.80 | 62.41 | 61.44 | 62.20 | +0.533% | 4,123,048 | +3.344% | |
| 2026-08-21 | 60.82 | 63.11 | 60.12 | 61.87 | +1.559% | 6,859,058 | +3.895% | |
| 2026-08-20 | 60.40 | 61.81 | 60.26 | 60.92 | -0.016% | 4,752,359 | +5.515% | |
| 2026-08-19 | 57.78 | 61.51 | 57.78 | 60.93 | +5.452% | 6,867,595 | +5.498% | |
| 2026-08-18 | 56.88 | 58.84 | 56.76 | 57.78 | +2.067% | 4,704,733 | +11.250% | Div $0.330 |
| 2026-08-17 | 57.90 | 58.32 | 56.55 | 56.61 | -3.708% | 4,970,076 | +13.549% | |
| 2026-08-14 | 60.09 | 60.09 | 57.70 | 58.79 | -0.843% | 10,665,345 | +9.338% | |
| 2026-08-13 | 58.60 | 59.82 | 57.63 | 59.29 | +1.873% | 7,521,070 | +8.416% | |
| 2026-08-12 | 56.97 | 58.31 | 56.89 | 58.20 | -0.683% | 9,924,451 | +10.447% | |
| 2026-08-11 | 57.44 | 59.23 | 57.44 | 58.60 | +0.497% | 9,529,034 | +9.693% | |
| 2026-08-10 | 56.57 | 58.61 | 56.37 | 58.31 | +1.110% | 9,630,011 | +10.238% | |
| 2026-08-07 | 56.87 | 58.23 | 56.27 | 57.67 | +1.371% | 12,627,523 | +11.462% | |
| 2026-08-06 | 53.90 | 57.00 | 52.80 | 56.89 | +1.990% | 8,774,269 | +12.990% | |
| 2026-08-05 | 56.86 | 57.26 | 55.33 | 55.78 | -0.624% | 6,620,877 | +15.238% | |
| 2026-08-04 | 53.74 | 56.50 | 53.52 | 56.13 | +1.740% | 18,717,000 | +14.520% | |
| 2026-08-03 | 56.25 | 57.51 | 55.13 | 55.17 | -0.325% | 7,984,098 | +16.513% | |
| 2026-07-31 | 53.01 | 55.52 | 52.21 | 55.35 | +2.700% | 8,125,033 | +16.134% | |
| 2026-07-30 | 53.85 | 54.78 | 51.85 | 53.90 | -3.707% | 12,608,580 | +19.269% | |
| 2026-07-29 | 52.31 | 57.06 | 51.23 | 55.97 | +11.250% | 18,263,607 | +14.847% | |
| 2026-07-28 | 48.37 | 51.05 | 48.28 | 50.31 | +6.929% | 13,909,256 | +27.768% | |
| 2026-07-27 | 46.49 | 48.00 | 46.18 | 47.05 | +3.520% | 7,416,161 | +36.621% | |
| 2026-07-24 | 43.41 | 45.48 | 43.41 | 45.45 | +5.673% | 6,667,209 | +41.430% | |
| 2026-07-23 | 42.70 | 43.10 | 42.12 | 43.01 | -0.394% | 8,128,994 | +49.454% | |
| 2026-07-22 | 44.27 | 44.64 | 42.84 | 43.18 | -1.031% | 5,270,713 | +48.865% | |
| 2026-07-21 | 43.89 | 44.66 | 43.55 | 43.63 | -2.263% | 7,698,750 | +47.330% | |
| 2026-07-20 | 44.15 | 44.98 | 43.19 | 44.64 | -0.290% | 7,550,147 | +43.996% | |
| 2026-07-17 | 44.66 | 45.49 | 43.63 | 44.77 | +0.471% | 10,117,443 | +43.578% | |
| 2026-07-16 | 43.95 | 44.78 | 42.71 | 44.56 | +3.196% | 8,845,332 | +44.255% | |
| 2026-07-15 | 43.24 | 43.90 | 42.90 | 43.18 | +0.349% | 6,686,684 | +48.865% | |
| 2026-07-14 | 41.71 | 43.90 | 41.58 | 43.03 | -2.559% | 8,340,751 | +49.384% | |
| 2026-07-13 | 44.06 | 44.67 | 43.60 | 44.16 | +3.735% | 8,623,562 | +45.562% | |
| 2026-07-10 | 44.55 | 44.62 | 42.34 | 42.57 | -1.912% | 6,251,801 | +50.998% | |
| 2026-07-09 | 41.28 | 43.61 | 41.02 | 43.40 | +2.286% | 13,842,090 | +48.111% | |
| 2026-07-08 | 43.21 | 43.78 | 42.38 | 42.43 | -3.437% | 12,993,765 | +51.497% | |
| 2026-07-07 | 42.50 | 44.12 | 42.50 | 43.94 | +6.212% | 10,677,247 | +46.290% | |
| 2026-07-06 | 41.52 | 42.31 | 40.90 | 41.37 | -1.477% | 9,973,360 | +55.378% | |
| 2026-07-02 | 41.70 | 42.59 | 41.41 | 41.99 | +2.240% | 9,507,346 | +53.084% | |
| 2026-07-01 | 39.70 | 41.71 | 39.29 | 41.07 | +6.042% | 12,060,069 | +56.513% | |
| 2026-06-30 | 38.37 | 39.01 | 37.08 | 38.73 | -0.026% | 10,245,181 | +65.970% | |
| 2026-06-29 | 40.62 | 41.03 | 38.68 | 38.74 | -3.223% | 10,242,661 | +65.927% | |
| 2026-06-26 | 39.21 | 40.63 | 39.11 | 40.03 | +2.248% | 14,052,465 | +60.580% | |
| 2026-06-25 | 41.20 | 41.61 | 38.97 | 39.15 | -5.526% | 15,259,986 | +64.189% | |
| 2026-06-24 | 40.96 | 42.78 | 40.96 | 41.44 | +1.197% | 17,415,765 | +55.116% | |
| 2026-06-23 | 42.37 | 42.70 | 40.90 | 40.95 | -2.104% | 24,430,412 | +56.972% | |
| 2026-06-22 | 43.01 | 44.57 | 40.77 | 41.83 | -4.279% | 21,961,036 | +53.670% | |
| 2026-06-18 | 46.24 | 46.44 | 43.41 | 43.70 | -10.488% | 61,312,375 | +47.094% | |
| 2026-06-17 | 49.96 | 50.97 | 48.49 | 48.82 | -4.368% | 13,945,056 | +31.667% | |
| 2026-06-16 | 50.80 | 51.60 | 50.41 | 51.05 | +0.453% | 9,853,252 | +25.916% | |
| 2026-06-15 | 52.13 | 52.13 | 50.08 | 50.82 | -2.588% | 11,623,663 | +26.486% | |
| 2026-06-12 | 51.48 | 52.31 | 50.43 | 52.17 | +1.934% | 6,732,727 | +23.213% | |
| 2026-06-11 | 50.77 | 51.67 | 49.66 | 51.18 | -1.216% | 7,799,668 | +25.596% | |
| 2026-06-10 | 52.34 | 53.27 | 51.58 | 51.81 | -2.134% | 6,838,984 | +24.069% | |
| 2026-06-09 | 52.50 | 53.71 | 52.20 | 52.94 | -0.094% | 6,974,544 | +21.420% | |
| 2026-06-08 | 53.59 | 54.37 | 52.90 | 52.99 | -0.413% | 9,520,315 | +21.306% | |
| 2026-06-05 | 54.27 | 54.61 | 52.33 | 53.21 | -0.356% | 9,231,808 | +20.804% | |
| 2026-06-04 | 55.01 | 55.56 | 53.05 | 53.40 | -0.206% | 7,205,687 | +20.375% | |
| 2026-06-03 | 54.90 | 55.00 | 52.85 | 53.51 | -2.956% | 7,080,952 | +20.127% | |
| 2026-06-02 | 55.90 | 55.90 | 53.41 | 55.14 | -3.534% | 9,204,852 | +16.576% | |
| 2026-06-01 | 56.20 | 57.65 | 55.01 | 57.16 | +2.520% | 9,403,690 | +12.456% | |
| 2026-05-29 | 54.01 | 56.14 | 53.15 | 55.76 | +3.538% | 14,753,580 | +15.290% | |
| 2026-05-28 | 53.17 | 54.15 | 52.68 | 53.85 | +1.298% | 9,244,949 | +19.369% | |
| 2026-05-27 | 51.89 | 53.61 | 51.81 | 53.16 | +2.606% | 9,529,974 | +20.918% | |
| 2026-05-26 | 52.05 | 52.52 | 51.10 | 51.81 | -1.782% | 9,871,149 | +24.069% | |
| 2026-05-22 | 52.25 | 53.31 | 52.06 | 52.75 | +0.822% | 9,236,272 | +21.858% | |
| 2026-05-21 | 51.58 | 52.34 | 50.11 | 52.32 | +1.988% | 8,985,395 | +22.859% | |
| 2026-05-20 | 51.06 | 51.53 | 48.92 | 51.30 | +0.825% | 7,514,511 | +25.302% | |
| 2026-05-19 | 51.68 | 53.19 | 50.80 | 50.88 | -1.002% | 10,864,505 | +26.336% | |
| 2026-05-18 | 47.96 | 51.50 | 47.31 | 51.40 | +9.049% | 15,305,849 | +25.071% | Div $0.330 |
| 2026-05-15 | 46.76 | 47.50 | 46.56 | 47.13 | +2.345% | 8,909,898 | +36.389% | |
| 2026-05-14 | 46.40 | 46.84 | 45.73 | 46.05 | +0.174% | 6,969,409 | +39.587% | |
| 2026-05-13 | 47.42 | 47.55 | 45.48 | 45.97 | -3.687% | 8,992,072 | +39.830% | |
| 2026-05-12 | 49.66 | 49.73 | 47.50 | 47.73 | -3.086% | 6,166,052 | +34.674% | |
| 2026-05-11 | 51.17 | 51.45 | 49.03 | 49.25 | -4.702% | 8,339,324 | +30.518% | |
| 2026-05-08 | 51.76 | 51.92 | 50.19 | 51.68 | -0.501% | 5,390,148 | +24.381% | |
| 2026-05-07 | 51.41 | 52.79 | 51.41 | 51.94 | +1.188% | 7,547,370 | +23.758% | |
| 2026-05-06 | 51.55 | 52.00 | 50.86 | 51.33 | -1.041% | 7,902,823 | +25.229% | |
| 2026-05-05 | 52.28 | 52.28 | 50.81 | 51.87 | +0.019% | 6,304,460 | +23.925% | |
| 2026-05-04 | 52.57 | 53.23 | 51.42 | 51.86 | -1.087% | 6,002,207 | +23.949% | |
| 2026-05-01 | 54.24 | 54.65 | 52.28 | 52.43 | -0.888% | 8,449,061 | +22.602% | |
| 2026-04-30 | 54.54 | 54.54 | 52.34 | 52.90 | -3.291% | 8,342,444 | +21.512% | |
| 2026-04-29 | 53.59 | 55.12 | 52.44 | 54.70 | -0.762% | 8,194,616 | +17.514% | |
| 2026-04-28 | 55.63 | 56.23 | 55.08 | 55.12 | +0.897% | 8,625,965 | +16.618% | |
| 2026-04-27 | 54.64 | 55.70 | 54.48 | 54.63 | -0.871% | 6,057,346 | +17.664% | |
| 2026-04-24 | 55.01 | 55.36 | 54.26 | 55.11 | +0.018% | 6,355,137 | +16.639% | |
| 2026-04-23 | 56.54 | 56.62 | 54.48 | 55.10 | -6.308% | 9,253,199 | +16.661% | |
| 2026-04-22 | 59.77 | 60.45 | 58.12 | 58.81 | -2.713% | 5,695,242 | +9.301% | |
| 2026-04-21 | 60.36 | 61.85 | 60.08 | 60.45 | +0.315% | 5,413,670 | +6.336% | |
| 2026-04-20 | 61.22 | 61.66 | 59.79 | 60.26 | -1.697% | 8,128,841 | +6.671% | |
| 2026-04-17 | 61.17 | 61.88 | 60.73 | 61.30 | +1.272% | 5,037,994 | +4.861% | |
| 2026-04-16 | 60.73 | 61.23 | 60.35 | 60.53 | +0.232% | 4,790,935 | +6.195% | |
| 2026-04-15 | 60.80 | 61.51 | 60.26 | 60.39 | +0.583% | 4,855,462 | +6.441% | |
| 2026-04-14 | 60.89 | 61.64 | 59.82 | 60.04 | -0.810% | 8,440,977 | +7.062% | |
| 2026-04-13 | 57.94 | 60.59 | 57.51 | 60.53 | +4.506% | 6,025,337 | +6.195% | |
| 2026-04-10 | 59.09 | 59.37 | 57.39 | 57.92 | -2.162% | 5,189,705 | +10.981% | |
| 2026-04-09 | 60.00 | 60.30 | 58.08 | 59.20 | -2.951% | 5,865,590 | +8.581% | |
| 2026-04-08 | 61.90 | 62.78 | 60.90 | 61.00 | -0.797% | 5,312,055 | +5.377% | |
| 2026-04-07 | 62.01 | 62.28 | 61.01 | 61.49 | -1.379% | 3,555,983 | +4.537% | |
| 2026-04-06 | 62.29 | 62.95 | 61.38 | 62.35 | -0.304% | 3,962,386 | +3.095% | |
| 2026-04-02 | 61.29 | 63.03 | 61.08 | 62.54 | +2.106% | 3,298,888 | +2.782% | |
| 2026-04-01 | 61.32 | 61.72 | 59.73 | 61.25 | -0.163% | 3,767,160 | +4.947% | |
| 2026-03-31 | 61.23 | 62.17 | 60.48 | 61.35 | +0.475% | 3,967,211 | +4.776% | |
| 2026-03-30 | 60.14 | 61.36 | 60.02 | 61.06 | +2.227% | 8,743,008 | +5.274% | |
| 2026-03-27 | 60.68 | 60.68 | 58.84 | 59.73 | -1.695% | 3,688,222 | +7.618% | |
| 2026-03-26 | 59.53 | 61.37 | 59.53 | 60.76 | +1.622% | 3,101,299 | +5.793% | |
| 2026-03-25 | 60.66 | 61.56 | 58.87 | 59.79 | -0.747% | 4,180,816 | +7.510% | |
| 2026-03-24 | 61.34 | 61.40 | 59.88 | 60.24 | -2.745% | 3,903,265 | +6.707% | |
| 2026-03-23 | 62.64 | 62.95 | 61.55 | 61.94 | -0.209% | 4,444,356 | +3.778% | |
| 2026-03-20 | 61.32 | 62.15 | 60.92 | 62.07 | +0.845% | 12,581,481 | +3.560% | |
| 2026-03-19 | 59.35 | 62.12 | 59.35 | 61.55 | +2.090% | 8,305,999 | +4.435% | |
| 2026-03-18 | 60.98 | 61.89 | 60.08 | 60.29 | -1.680% | 6,076,441 | +6.618% | |
| 2026-03-17 | 61.36 | 63.02 | 61.07 | 61.32 | +0.442% | 4,981,621 | +4.827% | |
| 2026-03-16 | 60.78 | 61.39 | 60.22 | 61.05 | +1.126% | 5,590,972 | +5.291% | |
| 2026-03-13 | 61.62 | 61.75 | 60.27 | 60.37 | -1.324% | 7,870,845 | +6.477% | |
| 2026-03-12 | 61.75 | 63.09 | 61.03 | 61.18 | -2.002% | 5,774,794 | +5.067% | |
| 2026-03-11 | 62.99 | 63.92 | 61.22 | 62.43 | -0.873% | 7,244,726 | +2.963% | |
| 2026-03-10 | 64.55 | 64.55 | 61.77 | 62.98 | -2.583% | 5,535,231 | +2.064% | |
| 2026-03-09 | 66.01 | 66.05 | 63.89 | 64.65 | -2.430% | 5,306,537 | -0.572% | |
| 2026-03-06 | 65.11 | 66.39 | 64.55 | 66.26 | +0.730% | 4,673,985 | -2.988% | |
| 2026-03-05 | 64.77 | 66.98 | 64.77 | 65.78 | +1.014% | 7,221,265 | -2.280% | |
| 2026-03-04 | 64.17 | 65.46 | 63.92 | 65.12 | +1.212% | 6,307,166 | -1.290% | |
| 2026-03-03 | 62.41 | 64.91 | 62.41 | 64.34 | +1.323% | 6,422,059 | -0.093% | |
| 2026-03-02 | 63.16 | 64.16 | 62.91 | 63.50 | -1.443% | 4,801,097 | +1.228% | |
| 2026-02-27 | 64.38 | 64.57 | 62.75 | 64.43 | -0.831% | 14,151,902 | -0.233% | |
| 2026-02-26 | 61.80 | 65.08 | 61.80 | 64.97 | +5.935% | 13,185,538 | -1.062% | |
| 2026-02-25 | 61.46 | 61.62 | 60.03 | 61.33 | +0.442% | 12,104,808 | +4.810% | |
| 2026-02-24 | 61.04 | 62.70 | 60.16 | 61.06 | -0.115% | 7,775,590 | +5.274% | |
| 2026-02-23 | 64.25 | 64.53 | 60.89 | 61.13 | -5.997% | 10,482,215 | +5.153% | |
| 2026-02-20 | 65.09 | 66.09 | 64.16 | 65.03 | +0.062% | 9,677,984 | -1.153% | |
| 2026-02-19 | 64.14 | 65.53 | 63.83 | 64.99 | -2.724% | 7,258,276 | -1.092% | |
| 2026-02-18 | 64.95 | 67.14 | 64.32 | 66.81 | +2.501% | 6,098,270 | -3.787% | Div $0.330 |
| 2026-02-17 | 66.75 | 67.33 | 64.61 | 65.18 | -2.059% | 11,599,672 | -1.381% | |
| 2026-02-13 | 65.89 | 67.76 | 65.49 | 66.55 | +1.094% | 13,053,917 | -3.411% | |
| 2026-02-12 | 70.41 | 70.58 | 65.00 | 65.83 | -7.164% | 17,976,518 | -2.355% | |
| 2026-02-11 | 74.46 | 74.86 | 70.79 | 70.91 | -4.908% | 10,222,673 | -9.350% | |
| 2026-02-10 | 74.40 | 75.76 | 73.77 | 74.57 | -0.040% | 7,021,578 | -13.799% | |
| 2026-02-09 | 75.69 | 76.13 | 74.06 | 74.60 | -3.217% | 5,469,779 | -13.834% | |
| 2026-02-06 | 77.27 | 78.34 | 76.63 | 77.08 | +0.312% | 4,418,082 | -16.606% | |
| 2026-02-05 | 76.88 | 78.35 | 75.93 | 76.84 | +0.169% | 7,527,682 | -16.346% | |
| 2026-02-04 | 73.11 | 78.05 | 72.06 | 76.71 | +2.966% | 11,794,194 | -16.204% | |
| 2026-02-03 | 81.21 | 81.22 | 73.20 | 74.50 | -10.144% | 11,459,362 | -13.718% | |
| 2026-02-02 | 81.95 | 83.74 | 81.95 | 82.91 | +1.036% | 4,051,001 | -22.470% | |
| 2026-01-30 | 81.97 | 82.39 | 81.43 | 82.06 | -0.473% | 4,608,144 | -21.667% | |
| 2026-01-29 | 83.42 | 84.00 | 81.64 | 82.45 | -1.020% | 4,797,759 | -22.038% | |
| 2026-01-28 | 84.65 | 85.11 | 83.16 | 83.30 | -1.595% | 4,031,008 | -22.833% | |
| 2026-01-27 | 85.40 | 85.65 | 83.33 | 84.65 | -1.121% | 5,049,290 | -24.064% | |
| 2026-01-26 | 85.41 | 85.93 | 84.76 | 85.61 | +1.699% | 3,011,321 | -24.915% | |
| 2026-01-23 | 84.62 | 85.33 | 84.13 | 84.18 | -0.508% | 3,779,043 | -23.640% | |
| 2026-01-22 | 84.47 | 85.74 | 84.15 | 84.61 | +0.690% | 4,075,375 | -24.028% | |
| 2026-01-21 | 82.89 | 84.78 | 82.84 | 84.03 | +2.214% | 4,396,626 | -23.504% | |
| 2026-01-20 | 83.88 | 84.18 | 82.03 | 82.21 | -2.986% | 6,287,462 | -21.810% | |
| 2026-01-16 | 85.10 | 85.44 | 84.06 | 84.74 | -0.094% | 10,220,679 | -24.144% | |
| 2026-01-15 | 86.44 | 86.56 | 83.97 | 84.82 | -2.168% | 6,120,605 | -24.216% | |
| 2026-01-14 | 84.70 | 87.03 | 84.40 | 86.70 | +2.640% | 5,301,392 | -25.859% | |
| 2026-01-13 | 85.24 | 85.78 | 83.80 | 84.47 | -0.892% | 4,525,510 | -23.902% | |
| 2026-01-12 | 84.42 | 85.64 | 84.25 | 85.23 | -0.035% | 3,759,947 | -24.581% | |
| 2026-01-09 | 85.76 | 86.17 | 84.92 | 85.26 | -0.595% | 3,189,620 | -24.607% | |
| 2026-01-08 | 83.55 | 85.94 | 83.50 | 85.77 | +1.974% | 3,401,641 | -25.055% | |
| 2026-01-07 | 84.50 | 85.09 | 83.87 | 84.11 | -0.603% | 2,989,901 | -23.576% | |
| 2026-01-06 | 81.21 | 84.83 | 81.21 | 84.62 | +3.663% | 4,915,363 | -24.037% | |
| 2026-01-05 | 81.20 | 82.72 | 81.00 | 81.63 | +0.431% | 3,568,995 | -21.254% | |
| 2026-01-02 | 82.99 | 83.29 | 80.52 | 81.28 | -2.072% | 3,219,321 | -20.915% | |
| 2025-12-31 | 84.14 | 84.44 | 82.93 | 83.00 | -1.355% | 2,501,688 | -22.554% | |
| 2025-12-30 | 84.54 | 84.85 | 84.09 | 84.14 | -1.012% | 2,723,242 | -23.604% | |
| 2025-12-29 | 85.33 | 85.77 | 84.91 | 85.00 | -0.666% | 3,657,468 | -24.376% | |
| 2025-12-26 | 85.17 | 85.66 | 85.00 | 85.57 | +0.176% | 1,612,809 | -24.880% | |
| 2025-12-24 | 85.00 | 85.50 | 84.89 | 85.42 | +0.282% | 1,687,659 | -24.748% | |
| 2025-12-23 | 85.05 | 85.36 | 84.60 | 85.18 | -0.035% | 2,586,211 | -24.536% | |
| 2025-12-22 | 85.22 | 85.44 | 84.69 | 85.21 | -0.234% | 3,139,713 | -24.563% | |
| 2025-12-19 | 83.59 | 86.94 | 83.53 | 85.41 | +1.970% | 17,460,759 | -24.739% | |
| 2025-12-18 | 83.64 | 84.53 | 82.56 | 83.76 | +0.155% | 5,767,882 | -23.257% | |
| 2025-12-17 | 83.65 | 84.87 | 83.31 | 83.63 | 0.000% | 8,448,906 | -23.138% | |
| 2025-12-16 | 84.14 | 84.48 | 82.92 | 83.63 | -0.500% | 6,023,076 | -23.138% | |
| 2025-12-15 | 84.47 | 84.70 | 81.84 | 84.05 | +0.131% | 6,501,825 | -23.522% | |
| 2025-12-12 | 83.96 | 84.03 | 83.09 | 83.94 | +0.143% | 4,405,398 | -23.421% | |
| 2025-12-11 | 83.04 | 84.24 | 82.42 | 83.82 | +0.721% | 4,048,135 | -23.312% | |
| 2025-12-10 | 79.43 | 83.56 | 79.43 | 83.22 | +2.804% | 5,348,378 | -22.759% | |
| 2025-12-09 | 80.71 | 81.84 | 80.47 | 80.95 | +0.297% | 3,439,850 | -20.593% | |
| 2025-12-08 | 80.78 | 81.19 | 80.40 | 80.71 | -0.012% | 3,512,417 | -20.357% | |
| 2025-12-05 | 79.97 | 81.14 | 79.48 | 80.72 | +0.648% | 3,187,351 | -20.367% | |
| 2025-12-04 | 79.61 | 80.67 | 79.14 | 80.20 | +1.212% | 4,481,607 | -19.850% | |
| 2025-12-03 | 77.73 | 79.53 | 77.50 | 79.24 | +1.995% | 3,784,543 | -18.879% | |
| 2025-12-02 | 77.60 | 78.24 | 76.58 | 77.69 | +0.336% | 4,292,889 | -17.261% | |
| 2025-12-01 | 77.45 | 78.45 | 77.29 | 77.43 | -0.360% | 3,265,582 | -16.983% | |
| 2025-11-28 | 77.10 | 78.00 | 76.95 | 77.71 | +0.857% | 1,688,963 | -17.282% | |
| 2025-11-26 | 76.67 | 77.31 | 76.47 | 77.05 | +0.785% | 4,471,168 | -16.574% | |
| 2025-11-25 | 75.23 | 76.67 | 75.21 | 76.45 | +2.042% | 5,440,098 | -15.919% | |
| 2025-11-24 | 75.95 | 76.05 | 74.75 | 74.92 | -1.395% | 6,348,656 | -14.202% | |
| 2025-11-21 | 72.76 | 76.67 | 72.66 | 75.98 | +5.017% | 7,972,971 | -15.399% | |
| 2025-11-20 | 73.04 | 73.33 | 71.69 | 72.35 | +0.083% | 4,754,080 | -11.154% | |
| 2025-11-19 | 71.97 | 72.83 | 71.72 | 72.29 | +0.753% | 3,802,862 | -11.080% | |
| 2025-11-18 | 70.94 | 71.98 | 70.45 | 71.75 | +0.815% | 4,240,726 | -10.411% | Div $0.310 |
| 2025-11-17 | 72.49 | 73.06 | 71.10 | 71.17 | -1.997% | 3,832,063 | -9.681% | |
| 2025-11-14 | 73.35 | 73.67 | 72.53 | 72.62 | -1.278% | 3,058,135 | -11.484% | |
| 2025-11-13 | 73.68 | 74.76 | 73.47 | 73.56 | -0.863% | 4,342,145 | -12.616% | |
| 2025-11-12 | 73.58 | 74.45 | 73.27 | 74.20 | +1.463% | 4,140,290 | -13.369% | |
| 2025-11-11 | 72.86 | 73.58 | 72.33 | 73.13 | +0.343% | 4,126,231 | -12.102% | |
| 2025-11-10 | 73.59 | 74.11 | 72.00 | 72.88 | -0.437% | 4,043,444 | -11.800% | |
| 2025-11-07 | 72.75 | 73.64 | 72.62 | 73.20 | +0.508% | 5,345,005 | -12.186% | |
| 2025-11-06 | 74.77 | 75.00 | 71.80 | 72.83 | -2.451% | 4,863,519 | -11.740% | |
| 2025-11-05 | 72.74 | 74.91 | 72.74 | 74.66 | +2.541% | 6,359,668 | -13.903% | |
| 2025-11-04 | 72.71 | 73.89 | 72.49 | 72.81 | +0.110% | 6,668,964 | -11.715% | |
| 2025-11-03 | 72.88 | 73.50 | 71.26 | 72.73 | -0.206% | 5,537,733 | -11.618% | |
| 2025-10-31 | 71.95 | 73.41 | 71.17 | 72.88 | +0.956% | 5,507,199 | -11.800% | |
| 2025-10-30 | 71.69 | 73.14 | 70.81 | 72.19 | +0.697% | 7,782,861 | -10.957% | |
| 2025-10-29 | 75.18 | 75.67 | 71.12 | 71.69 | +5.706% | 10,753,594 | -10.336% | |
| 2025-10-28 | 67.83 | 68.39 | 67.42 | 67.82 | -0.338% | 6,160,309 | -5.220% | |
| 2025-10-27 | 67.86 | 68.19 | 67.42 | 68.05 | +0.280% | 4,201,784 | -5.540% | |
| 2025-10-24 | 68.52 | 68.84 | 67.81 | 67.86 | -0.250% | 4,241,963 | -5.276% | |
| 2025-10-23 | 68.33 | 68.38 | 67.11 | 68.03 | -0.475% | 4,770,827 | -5.512% | |
| 2025-10-22 | 68.74 | 69.43 | 68.33 | 68.36 | -0.603% | 3,555,934 | -5.962% | |
| 2025-10-21 | 66.83 | 68.99 | 66.81 | 68.77 | +3.103% | 3,402,580 | -6.529% | |
| 2025-10-20 | 66.30 | 67.11 | 66.12 | 66.70 | +0.938% | 2,350,358 | -3.628% | |
| 2025-10-17 | 65.58 | 66.27 | 65.33 | 66.08 | +0.932% | 3,416,265 | -2.724% | |
| 2025-10-16 | 66.95 | 66.95 | 65.15 | 65.47 | -1.918% | 4,004,461 | -1.818% | |
| 2025-10-15 | 67.83 | 67.83 | 66.50 | 66.75 | -0.773% | 2,678,603 | -3.700% | |
| 2025-10-14 | 65.80 | 67.69 | 65.60 | 67.27 | +1.402% | 4,092,322 | -4.445% | |
| 2025-10-13 | 66.30 | 66.75 | 65.61 | 66.34 | +0.821% | 4,062,936 | -3.105% | |
| 2025-10-10 | 68.77 | 69.00 | 65.75 | 65.80 | -4.096% | 3,851,540 | -2.310% | |
| 2025-10-09 | 68.75 | 68.81 | 68.03 | 68.61 | +0.307% | 3,366,667 | -6.311% | |
| 2025-10-08 | 68.32 | 68.58 | 67.59 | 68.40 | +0.677% | 3,072,667 | -6.023% | |
| 2025-10-07 | 67.85 | 68.41 | 67.61 | 67.94 | +0.206% | 4,351,820 | -5.387% | |
| 2025-10-06 | 67.76 | 68.22 | 67.14 | 67.80 | +0.207% | 3,756,059 | -5.192% | |
| 2025-10-03 | 67.00 | 67.81 | 66.79 | 67.66 | +0.985% | 2,535,141 | -4.996% | |
| 2025-10-02 | 66.48 | 67.11 | 66.24 | 67.00 | +0.706% | 2,971,212 | -4.060% | |
| 2025-10-01 | 66.80 | 67.59 | 65.75 | 66.53 | -0.805% | 4,860,640 | -3.382% | |
| 2025-09-30 | 66.91 | 67.61 | 66.61 | 67.07 | -0.015% | 4,064,510 | -4.160% | |
| 2025-09-29 | 67.25 | 67.39 | 66.56 | 67.08 | +0.149% | 3,914,004 | -4.174% | |
| 2025-09-26 | 66.72 | 67.55 | 66.19 | 66.98 | +0.465% | 3,177,744 | -4.031% | |
| 2025-09-25 | 68.13 | 68.28 | 66.23 | 66.67 | -2.472% | 4,202,589 | -3.585% | |
| 2025-09-24 | 67.67 | 68.87 | 67.59 | 68.36 | +1.020% | 4,706,337 | -5.968% | |
| 2025-09-23 | 68.00 | 68.43 | 67.54 | 67.67 | -0.719% | 3,986,051 | -5.010% | |
| 2025-09-22 | 67.01 | 68.73 | 66.74 | 68.16 | +1.823% | 6,726,039 | -5.692% | |
| 2025-09-19 | 70.58 | 70.58 | 65.17 | 66.94 | -4.725% | 14,574,973 | -3.974% | |
| 2025-09-18 | 70.21 | 70.41 | 69.82 | 70.26 | +0.328% | 3,750,461 | -8.511% | |
| 2025-09-17 | 69.48 | 70.98 | 69.31 | 70.03 | +1.243% | 4,076,170 | -8.211% | |
| 2025-09-16 | 68.83 | 69.39 | 68.46 | 69.17 | +0.846% | 3,731,564 | -7.070% | |
| 2025-09-15 | 69.17 | 69.34 | 67.91 | 68.59 | -0.839% | 4,068,642 | -6.284% | |
| 2025-09-12 | 70.36 | 70.53 | 69.10 | 69.17 | -1.956% | 4,099,275 | -7.070% | |
| 2025-09-11 | 69.44 | 70.62 | 69.02 | 70.55 | +2.010% | 4,319,718 | -8.887% | |
| 2025-09-10 | 70.58 | 70.78 | 68.89 | 69.16 | -2.289% | 4,308,749 | -7.056% | |
| 2025-09-09 | 71.29 | 71.66 | 70.27 | 70.78 | -0.576% | 3,572,442 | -9.183% | |
| 2025-09-08 | 71.71 | 71.77 | 69.72 | 71.19 | -0.877% | 5,198,827 | -9.706% | |
| 2025-09-05 | 71.59 | 72.91 | 70.66 | 71.82 | +0.518% | 3,981,942 | -10.498% | |
| 2025-09-04 | 71.82 | 71.84 | 70.37 | 71.45 | -0.515% | 3,575,175 | -10.035% | |
| 2025-09-03 | 71.43 | 71.85 | 70.90 | 71.82 | +0.056% | 3,186,572 | -10.498% | |
| 2025-09-02 | 71.42 | 72.38 | 71.30 | 71.78 | -0.651% | 3,268,371 | -10.449% | |
| 2025-08-29 | 71.56 | 72.36 | 71.50 | 72.25 | +0.739% | 2,592,388 | -11.031% | |
| 2025-08-28 | 72.48 | 72.48 | 71.58 | 71.72 | -0.816% | 3,330,418 | -10.374% | |
| 2025-08-27 | 71.73 | 72.41 | 71.46 | 72.31 | +0.879% | 3,254,315 | -11.105% | |
| 2025-08-26 | 72.00 | 72.66 | 71.57 | 71.68 | -0.665% | 4,219,770 | -10.324% | |
| 2025-08-25 | 72.41 | 72.48 | 71.37 | 72.16 | -0.290% | 3,957,320 | -10.920% | |
| 2025-08-22 | 71.57 | 73.09 | 71.38 | 72.37 | +1.815% | 3,582,631 | -11.179% | |
| 2025-08-21 | 70.18 | 71.15 | 69.84 | 71.08 | +0.837% | 2,197,512 | -9.567% | |
| 2025-08-20 | 70.92 | 71.70 | 70.45 | 70.49 | -0.522% | 3,492,851 | -8.810% | |
| 2025-08-19 | 70.38 | 71.27 | 70.09 | 70.86 | +1.084% | 3,039,091 | -9.286% | |
| 2025-08-18 | 69.56 | 70.49 | 69.45 | 70.10 | +0.143% | 2,339,462 | -8.302% | Div $0.310 |
| 2025-08-15 | 69.59 | 70.17 | 69.35 | 70.00 | +0.908% | 3,538,846 | -8.171% | |
| 2025-08-14 | 70.07 | 70.22 | 69.23 | 69.37 | -1.491% | 2,885,736 | -7.337% | |
| 2025-08-13 | 69.07 | 70.48 | 68.84 | 70.42 | +2.399% | 6,890,055 | -8.719% | |
| 2025-08-12 | 69.20 | 69.68 | 67.95 | 68.77 | -0.550% | 6,105,891 | -6.529% | |
| 2025-08-11 | 69.60 | 70.48 | 68.87 | 69.15 | -0.618% | 4,548,027 | -7.043% | |
| 2025-08-08 | 69.18 | 69.90 | 68.89 | 69.58 | +0.666% | 2,770,893 | -7.617% | |
| 2025-08-07 | 71.31 | 71.87 | 68.75 | 69.12 | -2.497% | 5,065,614 | -7.002% | |
| 2025-08-06 | 70.29 | 71.10 | 69.83 | 70.89 | +1.416% | 4,801,105 | -9.324% | |
| 2025-08-05 | 71.26 | 71.38 | 69.76 | 69.90 | -1.909% | 5,368,986 | -8.040% | |
| 2025-08-04 | 71.12 | 71.77 | 70.88 | 71.26 | +0.949% | 5,344,721 | -9.795% | |
| 2025-08-01 | 71.46 | 72.27 | 70.01 | 70.59 | -1.630% | 5,356,613 | -8.939% | |
| 2025-07-31 | 73.36 | 75.00 | 71.49 | 71.76 | -2.407% | 10,133,825 | -10.424% | |
| 2025-07-30 | 75.00 | 75.74 | 73.11 | 73.53 | -1.842% | 5,283,707 | -12.580% | |
| 2025-07-29 | 75.79 | 75.97 | 74.84 | 74.91 | -0.676% | 5,895,813 | -14.190% | |
| 2025-07-28 | 76.67 | 76.80 | 75.27 | 75.42 | -1.630% | 3,184,397 | -14.771% | |
| 2025-07-25 | 76.92 | 76.92 | 76.06 | 76.67 | -0.078% | 2,549,982 | -16.160% | |
| 2025-07-24 | 76.92 | 76.92 | 75.66 | 76.73 | -0.596% | 4,499,341 | -16.226% | |
| 2025-07-23 | 77.00 | 77.58 | 76.87 | 77.19 | +0.508% | 2,508,778 | -16.725% | |
| 2025-07-22 | 75.66 | 76.90 | 75.39 | 76.80 | +1.830% | 2,738,914 | -16.302% | |
| 2025-07-21 | 76.06 | 76.11 | 75.33 | 75.42 | -0.344% | 1,973,481 | -14.771% | |
| 2025-07-18 | 77.00 | 77.00 | 75.19 | 75.68 | +0.159% | 4,901,787 | -15.063% | |
| 2025-07-17 | 75.48 | 75.59 | 74.75 | 75.56 | +0.976% | 3,831,113 | -14.929% | |
| 2025-07-16 | 74.46 | 75.05 | 73.96 | 74.83 | +0.700% | 2,939,304 | -14.099% | |
| 2025-07-15 | 75.42 | 75.78 | 74.29 | 74.31 | -1.433% | 2,481,868 | -13.498% | |
| 2025-07-14 | 75.31 | 75.89 | 74.89 | 75.39 | +0.040% | 2,598,363 | -14.737% | |
| 2025-07-11 | 76.19 | 76.51 | 75.29 | 75.36 | -1.785% | 2,673,338 | -14.703% | |
| 2025-07-10 | 79.26 | 79.44 | 76.41 | 76.73 | -4.028% | 4,752,287 | -16.226% | |
| 2025-07-09 | 80.90 | 81.04 | 79.40 | 79.95 | -0.942% | 1,935,957 | -19.600% | |
| 2025-07-08 | 80.65 | 81.47 | 80.35 | 80.71 | +0.311% | 1,965,829 | -20.357% | |
| 2025-07-07 | 80.93 | 81.61 | 80.20 | 80.46 | -0.642% | 2,091,380 | -20.109% | |
| 2025-07-03 | 80.46 | 81.31 | 80.02 | 80.98 | +0.910% | 1,777,039 | -20.622% | |
| 2025-07-02 | 80.30 | 80.53 | 79.31 | 80.25 | -0.236% | 3,594,600 | -19.900% | |
| 2025-07-01 | 78.03 | 80.79 | 77.88 | 80.44 | +3.089% | 4,900,490 | -20.090% | |
| 2025-06-30 | 77.79 | 78.31 | 77.56 | 78.03 | +0.373% | 2,704,652 | -17.621% | |
| 2025-06-27 | 77.59 | 78.20 | 76.89 | 77.74 | +0.193% | 3,968,900 | -17.314% | |
| 2025-06-26 | 77.39 | 77.95 | 77.13 | 77.59 | +0.792% | 2,957,023 | -17.154% | |
| 2025-06-25 | 77.82 | 78.09 | 76.80 | 76.98 | -0.786% | 2,314,260 | -16.498% | |
| 2025-06-24 | 77.35 | 77.72 | 76.79 | 77.59 | +1.134% | 4,588,468 | -17.154% | |
| 2025-06-23 | 75.80 | 76.78 | 75.41 | 76.72 | +1.656% | 4,741,532 | -16.215% | |
| 2025-06-20 | 79.19 | 79.19 | 75.25 | 75.47 | -4.637% | 11,686,498 | -14.827% | |
| 2025-06-18 | 79.85 | 79.91 | 78.84 | 79.14 | -0.715% | 2,915,885 | -18.777% | |
| 2025-06-17 | 79.88 | 80.60 | 79.55 | 79.71 | -0.549% | 2,798,625 | -19.358% | |
| 2025-06-16 | 79.35 | 80.25 | 79.35 | 80.15 | +1.520% | 5,398,650 | -19.800% | |
| 2025-06-13 | 79.76 | 80.00 | 78.75 | 78.95 | -1.877% | 2,469,269 | -18.581% | |
| 2025-06-12 | 80.23 | 80.75 | 79.95 | 80.46 | -0.236% | 1,930,377 | -20.109% | |
| 2025-06-11 | 81.27 | 81.49 | 80.37 | 80.65 | -0.494% | 2,763,698 | -20.298% | |
| 2025-06-10 | 80.61 | 81.51 | 80.61 | 81.05 | +0.721% | 1,851,527 | -20.691% | |
| 2025-06-09 | 80.28 | 81.03 | 80.11 | 80.47 | +0.237% | 2,385,975 | -20.119% | |
| 2025-06-06 | 80.03 | 80.47 | 79.77 | 80.28 | +1.210% | 2,510,415 | -19.930% | |
| 2025-06-05 | 80.07 | 80.28 | 79.10 | 79.32 | -0.527% | 3,195,555 | -18.961% | |
| 2025-06-04 | 80.30 | 80.67 | 79.73 | 79.74 | -0.722% | 2,106,941 | -19.388% | |
| 2025-06-03 | 80.27 | 80.66 | 79.94 | 80.32 | +0.062% | 3,873,910 | -19.970% | |
| 2025-06-02 | 80.24 | 80.33 | 79.47 | 80.27 | -0.889% | 3,201,966 | -19.920% | |
| 2025-05-30 | 80.33 | 81.23 | 79.90 | 80.99 | +0.422% | 9,241,307 | -20.632% | |
| 2025-05-29 | 80.82 | 81.00 | 79.91 | 80.65 | +0.236% | 2,837,221 | -20.298% | |
| 2025-05-28 | 80.64 | 80.98 | 80.19 | 80.46 | -0.223% | 2,445,197 | -20.109% | |
| 2025-05-27 | 80.05 | 80.82 | 79.48 | 80.64 | +1.921% | 2,752,715 | -20.288% | |
| 2025-05-23 | 78.92 | 79.47 | 78.48 | 79.12 | -0.976% | 2,243,158 | -18.756% | |
| 2025-05-22 | 79.88 | 80.67 | 79.25 | 79.90 | -0.113% | 2,917,487 | -19.549% | |
| 2025-05-21 | 80.41 | 81.24 | 79.90 | 79.99 | -1.235% | 3,562,081 | -19.640% | |
| 2025-05-20 | 81.37 | 81.63 | 80.67 | 80.99 | 0.000% | 2,790,109 | -20.632% |