DPZ
Domino's Pizza Inc.
stockNASDAQ
Market OpenNov 11, 2026 12:24:37 PM EST
323.17USD-2.089%(-6.89)224,437
Pre-marketNov 11, 2026 8:43:30 AM EST
325.21USD-1.469%(-4.85)
DPZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 325.00 | 326.72 | 321.30 | 323.17 | -2.087% | 224,437 | 0.000% | |
| 2026-11-10 | 333.44 | 333.80 | 328.21 | 330.06 | -1.233% | 667,721 | -2.087% | |
| 2026-11-09 | 334.28 | 336.75 | 331.37 | 334.18 | -0.030% | 754,326 | -3.295% | |
| 2026-11-06 | 329.76 | 337.69 | 328.02 | 334.28 | -2.151% | 653,505 | -3.324% | |
| 2026-11-05 | 343.90 | 345.01 | 333.74 | 341.63 | +0.276% | 772,031 | -5.404% | |
| 2026-11-04 | 328.20 | 344.89 | 328.20 | 340.69 | +5.447% | 901,999 | -5.143% | |
| 2026-11-03 | 320.52 | 324.14 | 317.34 | 323.09 | +0.230% | 489,473 | +0.025% | |
| 2026-11-02 | 315.08 | 323.50 | 314.29 | 322.35 | +2.754% | 760,779 | +0.254% | |
| 2026-10-30 | 317.12 | 318.69 | 312.17 | 313.71 | +0.548% | 751,276 | +3.016% | |
| 2026-10-29 | 310.98 | 313.80 | 306.30 | 312.00 | +0.824% | 772,219 | +3.580% | |
| 2026-10-28 | 309.28 | 312.00 | 305.00 | 309.45 | -0.827% | 630,664 | +4.434% | |
| 2026-10-27 | 312.06 | 312.28 | 307.07 | 312.03 | -0.412% | 376,922 | +3.570% | |
| 2026-10-26 | 311.81 | 314.62 | 306.87 | 313.32 | -0.092% | 606,684 | +3.144% | |
| 2026-10-23 | 314.88 | 317.26 | 311.60 | 313.61 | -1.287% | 443,805 | +3.048% | |
| 2026-10-22 | 312.66 | 318.37 | 310.59 | 317.70 | +2.105% | 659,162 | +1.722% | |
| 2026-10-21 | 314.20 | 315.97 | 306.02 | 311.15 | -1.631% | 650,716 | +3.863% | |
| 2026-10-20 | 307.44 | 317.05 | 306.55 | 316.31 | +3.566% | 950,003 | +2.169% | |
| 2026-10-19 | 304.63 | 308.93 | 298.40 | 305.42 | -1.043% | 970,310 | +5.812% | |
| 2026-10-16 | 305.38 | 309.40 | 303.43 | 308.64 | +1.831% | 820,741 | +4.708% | |
| 2026-10-15 | 300.35 | 306.44 | 299.20 | 303.09 | +2.433% | 1,126,934 | +6.625% | |
| 2026-10-14 | 295.10 | 296.60 | 284.74 | 295.89 | -0.071% | 1,426,236 | +9.220% | |
| 2026-10-13 | 287.01 | 305.45 | 283.00 | 296.10 | -4.760% | 2,055,378 | +9.142% | |
| 2026-10-12 | 310.37 | 315.92 | 306.50 | 310.90 | +0.498% | 1,221,786 | +3.947% | |
| 2026-10-09 | 309.25 | 310.15 | 305.73 | 309.36 | +0.230% | 613,579 | +4.464% | |
| 2026-10-08 | 301.96 | 310.24 | 300.32 | 308.65 | +1.831% | 916,879 | +4.704% | |
| 2026-10-07 | 304.89 | 310.85 | 302.74 | 303.10 | +0.076% | 892,570 | +6.622% | |
| 2026-10-06 | 300.95 | 305.89 | 298.96 | 302.87 | +1.884% | 754,221 | +6.703% | |
| 2026-10-05 | 298.26 | 299.90 | 293.45 | 297.27 | -0.116% | 597,297 | +8.713% | |
| 2026-10-02 | 296.79 | 301.31 | 294.97 | 297.62 | +0.886% | 579,133 | +8.587% | |
| 2026-10-01 | 299.73 | 300.02 | 294.60 | 295.00 | -1.539% | 648,154 | +9.549% | |
| 2026-09-30 | 301.35 | 302.90 | 296.39 | 299.61 | -0.729% | 774,032 | +7.864% | |
| 2026-09-29 | 291.40 | 302.08 | 289.22 | 301.81 | +3.264% | 885,641 | +7.077% | |
| 2026-09-28 | 291.23 | 293.77 | 286.32 | 292.27 | +0.044% | 613,807 | +10.572% | |
| 2026-09-25 | 293.50 | 294.22 | 287.48 | 292.14 | -0.304% | 637,210 | +10.622% | |
| 2026-09-24 | 295.72 | 296.85 | 290.56 | 293.03 | -1.147% | 587,508 | +10.286% | |
| 2026-09-23 | 297.25 | 297.79 | 288.73 | 296.43 | -0.231% | 866,925 | +9.021% | |
| 2026-09-22 | 301.28 | 304.99 | 296.50 | 297.12 | +0.397% | 817,928 | +8.769% | |
| 2026-09-21 | 295.00 | 298.38 | 294.44 | 295.94 | +0.591% | 810,718 | +9.201% | |
| 2026-09-18 | 296.62 | 298.23 | 293.37 | 294.20 | -1.159% | 1,669,855 | +9.847% | |
| 2026-09-17 | 303.77 | 304.38 | 297.43 | 297.65 | -1.211% | 834,287 | +8.574% | |
| 2026-09-16 | 310.82 | 312.38 | 299.88 | 301.30 | -3.063% | 775,281 | +7.259% | |
| 2026-09-15 | 321.78 | 322.89 | 310.40 | 310.82 | -4.000% | 679,100 | +3.973% | Div $1.990 |
| 2026-09-14 | 316.00 | 325.85 | 316.00 | 323.77 | +3.906% | 647,247 | -0.185% | |
| 2026-09-11 | 320.35 | 321.60 | 310.64 | 311.60 | -1.796% | 597,261 | +3.713% | |
| 2026-09-10 | 320.22 | 323.11 | 316.44 | 317.30 | -1.294% | 556,557 | +1.850% | |
| 2026-09-09 | 333.00 | 334.09 | 321.19 | 321.46 | -4.159% | 790,082 | +0.532% | |
| 2026-09-08 | 341.80 | 344.28 | 335.10 | 335.41 | -1.662% | 564,757 | -3.649% | |
| 2026-09-04 | 343.91 | 344.81 | 339.01 | 341.08 | -1.715% | 635,002 | -5.251% | |
| 2026-09-03 | 347.47 | 349.24 | 340.14 | 347.03 | +0.101% | 594,992 | -6.875% | |
| 2026-09-02 | 343.02 | 350.86 | 338.72 | 346.68 | +1.854% | 692,375 | -6.781% | |
| 2026-09-01 | 342.00 | 351.11 | 339.99 | 340.37 | -0.494% | 766,799 | -5.053% | |
| 2026-08-31 | 348.11 | 352.99 | 340.34 | 342.06 | -2.269% | 2,509,825 | -5.522% | |
| 2026-08-28 | 337.00 | 353.00 | 336.50 | 350.00 | +5.404% | 1,037,474 | -7.666% | |
| 2026-08-27 | 339.29 | 342.85 | 331.05 | 332.06 | -3.629% | 788,185 | -2.676% | |
| 2026-08-26 | 347.53 | 348.90 | 341.27 | 344.56 | -1.529% | 884,791 | -6.208% | |
| 2026-08-25 | 346.25 | 353.93 | 346.25 | 349.91 | +0.258% | 940,804 | -7.642% | |
| 2026-08-24 | 337.73 | 349.29 | 337.73 | 349.01 | +2.094% | 707,304 | -7.404% | |
| 2026-08-21 | 334.51 | 343.22 | 332.34 | 341.85 | +2.237% | 702,189 | -5.464% | |
| 2026-08-20 | 333.68 | 341.70 | 328.72 | 334.37 | -0.639% | 982,361 | -3.350% | |
| 2026-08-19 | 336.00 | 345.82 | 335.47 | 336.52 | +0.080% | 673,829 | -3.967% | |
| 2026-08-18 | 339.13 | 343.76 | 334.77 | 336.25 | +0.247% | 598,248 | -3.890% | |
| 2026-08-17 | 342.96 | 345.00 | 334.49 | 335.42 | -3.133% | 687,068 | -3.652% | |
| 2026-08-14 | 352.21 | 352.62 | 346.01 | 346.27 | -1.314% | 502,873 | -6.671% | |
| 2026-08-13 | 357.67 | 358.00 | 347.16 | 350.88 | -0.803% | 617,586 | -7.897% | |
| 2026-08-12 | 353.74 | 355.55 | 349.90 | 353.72 | -1.013% | 410,199 | -8.637% | |
| 2026-08-11 | 344.38 | 361.50 | 344.38 | 357.34 | +2.728% | 703,382 | -9.562% | |
| 2026-08-10 | 343.79 | 352.25 | 341.02 | 347.85 | -0.883% | 841,380 | -7.095% | |
| 2026-08-07 | 354.94 | 355.20 | 349.76 | 350.95 | -2.087% | 826,734 | -7.916% | |
| 2026-08-06 | 366.01 | 366.01 | 357.01 | 358.43 | -2.231% | 509,855 | -9.837% | |
| 2026-08-05 | 369.00 | 369.51 | 362.21 | 366.61 | -0.277% | 680,342 | -11.849% | |
| 2026-08-04 | 363.99 | 372.16 | 363.15 | 367.63 | +0.884% | 1,002,986 | -12.094% | |
| 2026-08-03 | 351.20 | 365.45 | 351.20 | 364.41 | +4.884% | 912,583 | -11.317% | |
| 2026-07-31 | 347.38 | 350.07 | 342.96 | 347.44 | -1.366% | 652,456 | -6.985% | |
| 2026-07-30 | 353.19 | 355.13 | 342.80 | 352.25 | -2.153% | 835,082 | -8.256% | |
| 2026-07-29 | 350.37 | 364.58 | 347.61 | 360.00 | +2.719% | 1,292,317 | -10.231% | |
| 2026-07-28 | 349.89 | 359.70 | 346.94 | 350.47 | +2.020% | 1,127,338 | -7.790% | |
| 2026-07-27 | 335.57 | 348.60 | 335.57 | 343.53 | +3.171% | 1,075,681 | -5.927% | |
| 2026-07-24 | 322.23 | 335.89 | 322.23 | 332.97 | +3.007% | 820,608 | -2.943% | |
| 2026-07-23 | 320.27 | 323.59 | 315.68 | 323.25 | +1.069% | 712,651 | -0.025% | |
| 2026-07-22 | 331.64 | 331.64 | 318.64 | 319.83 | -1.995% | 936,559 | +1.044% | |
| 2026-07-21 | 327.39 | 336.58 | 317.54 | 326.34 | -0.799% | 970,490 | -0.971% | |
| 2026-07-20 | 342.75 | 350.00 | 324.00 | 328.97 | +2.108% | 2,822,133 | -1.763% | |
| 2026-07-17 | 330.83 | 336.47 | 316.18 | 322.18 | -2.272% | 1,587,867 | +0.307% | |
| 2026-07-16 | 312.32 | 330.43 | 311.29 | 329.67 | +6.048% | 1,385,881 | -1.972% | |
| 2026-07-15 | 310.51 | 317.00 | 308.75 | 310.87 | +0.329% | 682,550 | +3.957% | |
| 2026-07-14 | 305.50 | 310.22 | 304.99 | 309.85 | 0.000% | 839,473 | +4.299% | |
| 2026-07-13 | 300.91 | 311.99 | 300.91 | 309.85 | +3.470% | 1,028,616 | +4.299% | |
| 2026-07-10 | 301.35 | 305.90 | 299.02 | 299.46 | -0.472% | 624,678 | +7.918% | |
| 2026-07-09 | 297.01 | 303.16 | 294.94 | 300.88 | -0.486% | 672,433 | +7.408% | |
| 2026-07-08 | 309.65 | 309.66 | 300.32 | 302.35 | -3.446% | 852,675 | +6.886% | |
| 2026-07-07 | 310.53 | 319.97 | 308.75 | 313.14 | +2.363% | 766,561 | +3.203% | |
| 2026-07-06 | 312.47 | 312.50 | 300.76 | 305.91 | -1.845% | 828,187 | +5.642% | |
| 2026-07-02 | 308.70 | 312.00 | 305.77 | 311.66 | +2.459% | 804,296 | +3.693% | |
| 2026-07-01 | 300.73 | 306.40 | 297.09 | 304.18 | +2.750% | 733,690 | +6.243% | |
| 2026-06-30 | 295.58 | 297.74 | 293.00 | 296.04 | +0.677% | 894,216 | +9.164% | |
| 2026-06-29 | 299.95 | 302.00 | 288.00 | 294.05 | -1.385% | 911,821 | +9.903% | |
| 2026-06-26 | 288.02 | 298.90 | 287.25 | 298.18 | +4.463% | 1,565,708 | +8.381% | |
| 2026-06-25 | 289.20 | 292.10 | 285.00 | 285.44 | -0.758% | 767,114 | +13.218% | |
| 2026-06-24 | 284.13 | 293.32 | 283.40 | 287.62 | +1.622% | 1,235,454 | +12.360% | |
| 2026-06-23 | 291.41 | 294.36 | 282.00 | 283.03 | -4.093% | 1,491,809 | +14.182% | |
| 2026-06-22 | 313.11 | 313.58 | 294.28 | 295.11 | -5.556% | 1,214,034 | +9.508% | |
| 2026-06-18 | 312.83 | 320.85 | 311.01 | 312.47 | -0.601% | 2,508,150 | +3.424% | |
| 2026-06-17 | 318.00 | 322.67 | 314.14 | 314.36 | -1.919% | 674,096 | +2.803% | |
| 2026-06-16 | 319.08 | 323.83 | 317.50 | 320.51 | +1.261% | 801,599 | +0.830% | |
| 2026-06-15 | 321.89 | 326.85 | 316.14 | 316.52 | -2.272% | 852,292 | +2.101% | Div $1.990 |
| 2026-06-12 | 314.79 | 324.23 | 314.00 | 323.88 | +3.721% | 840,597 | -0.219% | |
| 2026-06-11 | 311.49 | 316.81 | 306.72 | 312.26 | -0.797% | 986,870 | +3.494% | |
| 2026-06-10 | 318.77 | 319.06 | 314.47 | 314.77 | -0.919% | 524,882 | +2.669% | |
| 2026-06-09 | 313.53 | 319.66 | 312.21 | 317.69 | +1.327% | 592,722 | +1.725% | |
| 2026-06-08 | 310.92 | 315.99 | 308.73 | 313.53 | -0.147% | 738,495 | +3.075% | |
| 2026-06-05 | 309.67 | 315.84 | 307.96 | 313.99 | +2.107% | 878,855 | +2.924% | |
| 2026-06-04 | 311.37 | 314.25 | 305.35 | 307.51 | +0.241% | 746,140 | +5.093% | |
| 2026-06-03 | 307.24 | 307.24 | 300.25 | 306.77 | -0.247% | 762,230 | +5.346% | |
| 2026-06-02 | 310.11 | 312.59 | 307.00 | 307.53 | -1.970% | 530,844 | +5.086% | |
| 2026-06-01 | 311.33 | 315.52 | 309.17 | 313.71 | +1.008% | 707,188 | +3.016% | |
| 2026-05-29 | 310.97 | 312.67 | 308.20 | 310.58 | +0.074% | 714,174 | +4.054% | |
| 2026-05-28 | 311.31 | 312.95 | 306.02 | 310.35 | -0.439% | 651,025 | +4.131% | |
| 2026-05-27 | 310.42 | 319.54 | 310.42 | 311.72 | +0.419% | 718,790 | +3.673% | |
| 2026-05-26 | 316.12 | 317.50 | 309.83 | 310.42 | -1.927% | 665,187 | +4.107% | |
| 2026-05-22 | 315.90 | 318.56 | 311.99 | 316.52 | +0.016% | 506,218 | +2.101% | |
| 2026-05-21 | 313.29 | 317.77 | 308.95 | 316.47 | +0.158% | 613,117 | +2.117% | |
| 2026-05-20 | 310.65 | 318.57 | 305.60 | 315.97 | +1.030% | 795,504 | +2.279% | |
| 2026-05-19 | 309.00 | 314.54 | 305.31 | 312.75 | +1.542% | 857,390 | +3.332% | |
| 2026-05-18 | 300.85 | 308.87 | 297.48 | 308.00 | +1.889% | 876,130 | +4.925% | |
| 2026-05-15 | 306.70 | 309.21 | 302.12 | 302.29 | -0.566% | 745,531 | +6.907% | |
| 2026-05-14 | 309.00 | 311.50 | 303.59 | 304.01 | -1.449% | 714,018 | +6.302% | |
| 2026-05-13 | 309.50 | 312.83 | 306.00 | 308.48 | -0.542% | 914,790 | +4.762% | |
| 2026-05-12 | 315.83 | 317.25 | 309.49 | 310.16 | -0.977% | 953,439 | +4.195% | |
| 2026-05-11 | 322.79 | 325.49 | 310.06 | 313.22 | -3.172% | 1,146,682 | +3.177% | |
| 2026-05-08 | 334.54 | 334.92 | 321.27 | 323.48 | -2.722% | 947,497 | -0.096% | |
| 2026-05-07 | 324.66 | 336.37 | 323.82 | 332.53 | +2.424% | 1,035,920 | -2.815% | |
| 2026-05-06 | 334.27 | 335.68 | 322.17 | 324.66 | -2.131% | 1,132,222 | -0.459% | |
| 2026-05-05 | 329.80 | 335.65 | 329.10 | 331.73 | +0.396% | 739,115 | -2.580% | |
| 2026-05-04 | 336.93 | 340.77 | 328.22 | 330.42 | -2.176% | 1,062,807 | -2.194% | |
| 2026-05-01 | 341.00 | 342.70 | 334.33 | 337.77 | -0.486% | 691,197 | -4.322% | |
| 2026-04-30 | 332.31 | 340.52 | 331.91 | 339.42 | +2.140% | 950,153 | -4.788% | |
| 2026-04-29 | 339.87 | 341.12 | 326.54 | 332.31 | -2.394% | 1,627,419 | -2.750% | |
| 2026-04-28 | 338.31 | 345.22 | 335.02 | 340.46 | +1.539% | 1,669,402 | -5.078% | |
| 2026-04-27 | 341.47 | 344.01 | 328.74 | 335.30 | -8.844% | 4,090,757 | -3.618% | |
| 2026-04-24 | 369.19 | 375.42 | 366.89 | 367.83 | -1.225% | 1,381,215 | -12.141% | |
| 2026-04-23 | 367.38 | 372.75 | 364.00 | 372.39 | +1.765% | 846,941 | -13.217% | |
| 2026-04-22 | 369.93 | 373.09 | 365.86 | 365.93 | -0.886% | 543,083 | -11.685% | |
| 2026-04-21 | 369.66 | 371.99 | 366.76 | 369.20 | -0.070% | 561,097 | -12.467% | |
| 2026-04-20 | 371.82 | 372.17 | 367.38 | 369.46 | -0.699% | 662,799 | -12.529% | |
| 2026-04-17 | 370.53 | 376.99 | 369.00 | 372.06 | +0.829% | 690,054 | -13.140% | |
| 2026-04-16 | 367.90 | 372.00 | 366.25 | 369.00 | +0.253% | 711,991 | -12.420% | |
| 2026-04-15 | 369.17 | 370.00 | 365.45 | 368.07 | -0.298% | 644,580 | -12.199% | |
| 2026-04-14 | 367.50 | 377.10 | 367.50 | 369.17 | +0.092% | 597,248 | -12.460% | |
| 2026-04-13 | 365.39 | 370.10 | 362.32 | 368.83 | +0.787% | 801,553 | -12.380% | |
| 2026-04-10 | 372.36 | 373.00 | 364.17 | 365.95 | -1.969% | 529,639 | -11.690% | |
| 2026-04-09 | 372.92 | 376.43 | 372.00 | 373.30 | -0.781% | 641,178 | -13.429% | |
| 2026-04-08 | 371.61 | 376.95 | 368.91 | 376.24 | +2.197% | 619,240 | -14.105% | |
| 2026-04-07 | 381.15 | 381.73 | 367.39 | 368.15 | -3.314% | 912,846 | -12.218% | |
| 2026-04-06 | 369.26 | 382.13 | 368.81 | 380.77 | +2.683% | 1,099,175 | -15.127% | |
| 2026-04-02 | 362.40 | 372.21 | 358.00 | 370.82 | +2.567% | 995,879 | -12.850% | |
| 2026-04-01 | 359.04 | 362.48 | 351.63 | 361.54 | +0.766% | 982,766 | -10.613% | |
| 2026-03-31 | 354.12 | 361.72 | 349.57 | 358.79 | +1.658% | 1,150,001 | -9.928% | |
| 2026-03-30 | 348.14 | 354.83 | 346.31 | 352.94 | +1.379% | 1,252,912 | -8.435% | |
| 2026-03-27 | 358.00 | 358.88 | 346.39 | 348.14 | -2.901% | 897,016 | -7.172% | |
| 2026-03-26 | 362.75 | 364.77 | 356.99 | 358.54 | -1.101% | 1,202,321 | -9.865% | |
| 2026-03-25 | 362.70 | 364.51 | 359.06 | 362.53 | +0.678% | 943,496 | -10.857% | |
| 2026-03-24 | 366.27 | 366.79 | 359.67 | 360.09 | -1.829% | 880,381 | -10.253% | |
| 2026-03-23 | 373.28 | 377.08 | 363.42 | 366.80 | -1.754% | 1,131,046 | -11.895% | |
| 2026-03-20 | 373.43 | 375.13 | 365.10 | 373.35 | -0.520% | 1,262,208 | -13.440% | |
| 2026-03-19 | 375.07 | 380.20 | 372.25 | 375.30 | -0.430% | 1,052,718 | -13.890% | |
| 2026-03-18 | 392.63 | 393.83 | 376.01 | 376.92 | -4.861% | 1,381,059 | -14.260% | |
| 2026-03-17 | 393.00 | 398.18 | 391.44 | 396.18 | +0.997% | 965,109 | -18.428% | |
| 2026-03-16 | 400.49 | 402.17 | 392.00 | 392.27 | -2.329% | 1,052,271 | -17.615% | |
| 2026-03-13 | 396.18 | 403.48 | 394.71 | 401.63 | +1.426% | 982,583 | -19.534% | Div $1.990 |
| 2026-03-12 | 391.69 | 397.06 | 389.05 | 395.98 | +0.684% | 1,161,240 | -18.387% | |
| 2026-03-11 | 399.60 | 399.71 | 391.31 | 393.29 | -1.805% | 1,221,766 | -17.829% | |
| 2026-03-10 | 412.14 | 412.50 | 399.82 | 400.52 | -3.670% | 1,336,165 | -19.312% | |
| 2026-03-09 | 405.95 | 416.59 | 398.94 | 415.78 | +1.805% | 1,099,601 | -22.274% | |
| 2026-03-06 | 401.00 | 410.78 | 395.00 | 408.41 | +1.418% | 775,500 | -20.871% | |
| 2026-03-05 | 405.48 | 407.68 | 400.24 | 402.70 | -0.964% | 759,625 | -19.749% | |
| 2026-03-04 | 409.10 | 412.00 | 406.33 | 406.62 | -0.431% | 718,386 | -20.523% | |
| 2026-03-03 | 395.60 | 410.21 | 394.82 | 408.38 | +1.747% | 807,072 | -20.865% | |
| 2026-03-02 | 397.53 | 404.83 | 394.00 | 401.37 | -0.283% | 1,023,975 | -19.483% | |
| 2026-02-27 | 397.57 | 405.12 | 393.19 | 402.51 | +0.806% | 808,694 | -19.711% | |
| 2026-02-26 | 407.29 | 407.29 | 395.96 | 399.29 | -1.151% | 1,298,765 | -19.064% | |
| 2026-02-25 | 413.27 | 413.80 | 402.51 | 403.94 | -2.477% | 1,113,241 | -19.996% | |
| 2026-02-24 | 402.75 | 417.72 | 402.33 | 414.20 | +3.457% | 1,385,797 | -21.977% | |
| 2026-02-23 | 401.90 | 413.96 | 392.10 | 400.36 | +4.095% | 2,120,896 | -19.280% | |
| 2026-02-20 | 384.10 | 390.01 | 380.81 | 384.61 | -0.135% | 1,075,924 | -15.975% | |
| 2026-02-19 | 383.50 | 390.80 | 381.00 | 385.13 | +0.559% | 994,496 | -16.088% | |
| 2026-02-18 | 374.80 | 384.32 | 372.04 | 382.99 | +2.541% | 841,668 | -15.619% | |
| 2026-02-17 | 375.77 | 377.13 | 370.70 | 373.50 | -0.533% | 838,056 | -13.475% | |
| 2026-02-13 | 380.27 | 385.37 | 373.41 | 375.50 | -1.645% | 991,739 | -13.936% | |
| 2026-02-12 | 384.23 | 386.00 | 378.00 | 381.78 | -0.578% | 1,010,376 | -15.352% | |
| 2026-02-11 | 387.22 | 388.00 | 377.19 | 384.00 | -1.470% | 1,357,714 | -15.841% | |
| 2026-02-10 | 392.16 | 397.85 | 389.33 | 389.73 | -0.620% | 732,324 | -17.078% | |
| 2026-02-09 | 395.00 | 395.94 | 389.00 | 392.16 | -0.689% | 834,448 | -17.592% | |
| 2026-02-06 | 390.01 | 396.73 | 390.01 | 394.88 | +0.369% | 757,694 | -18.160% | |
| 2026-02-05 | 403.28 | 407.68 | 391.02 | 393.43 | -2.066% | 1,120,639 | -17.858% | |
| 2026-02-04 | 403.60 | 405.83 | 399.00 | 401.73 | +0.155% | 1,069,476 | -19.555% | |
| 2026-02-03 | 405.44 | 414.33 | 395.71 | 401.11 | -1.982% | 1,071,703 | -19.431% | |
| 2026-02-02 | 411.60 | 413.00 | 403.76 | 409.22 | -0.271% | 927,747 | -21.028% | |
| 2026-01-30 | 406.50 | 411.00 | 403.69 | 410.33 | +0.798% | 582,466 | -21.241% | |
| 2026-01-29 | 407.72 | 413.63 | 403.44 | 407.08 | +0.422% | 672,081 | -20.613% | |
| 2026-01-28 | 414.15 | 415.00 | 401.01 | 405.37 | -2.054% | 654,782 | -20.278% | |
| 2026-01-27 | 412.30 | 419.82 | 408.00 | 413.87 | -0.010% | 668,192 | -21.915% | |
| 2026-01-26 | 412.75 | 418.30 | 409.51 | 413.91 | +0.586% | 783,515 | -21.923% | |
| 2026-01-23 | 403.23 | 413.66 | 403.23 | 411.50 | +1.522% | 725,115 | -21.465% | |
| 2026-01-22 | 399.52 | 408.00 | 397.00 | 405.33 | +1.607% | 647,788 | -20.270% | |
| 2026-01-21 | 393.24 | 403.88 | 391.75 | 398.92 | +2.910% | 927,587 | -18.989% | |
| 2026-01-20 | 394.75 | 395.99 | 382.47 | 387.64 | -3.158% | 1,326,046 | -16.631% | |
| 2026-01-16 | 407.00 | 408.00 | 398.85 | 400.28 | -2.154% | 673,587 | -19.264% | |
| 2026-01-15 | 405.75 | 410.00 | 403.06 | 409.09 | +0.420% | 609,240 | -21.003% | |
| 2026-01-14 | 409.48 | 411.04 | 404.32 | 407.38 | -0.859% | 513,689 | -20.671% | |
| 2026-01-13 | 415.12 | 416.93 | 408.23 | 410.91 | -1.212% | 426,471 | -21.353% | |
| 2026-01-12 | 405.24 | 416.94 | 404.68 | 415.95 | +2.681% | 595,814 | -22.306% | |
| 2026-01-09 | 405.83 | 409.00 | 402.38 | 405.09 | -0.366% | 441,217 | -20.223% | |
| 2026-01-08 | 402.20 | 408.99 | 400.00 | 406.58 | +0.266% | 806,665 | -20.515% | |
| 2026-01-07 | 405.46 | 407.68 | 402.30 | 405.50 | -0.246% | 675,837 | -20.303% | |
| 2026-01-06 | 410.50 | 414.40 | 406.30 | 406.50 | -1.201% | 895,886 | -20.499% | |
| 2026-01-05 | 416.00 | 420.00 | 405.16 | 411.44 | -3.254% | 1,038,905 | -21.454% | |
| 2026-01-02 | 416.70 | 425.41 | 416.00 | 425.28 | +2.030% | 398,227 | -24.010% | |
| 2025-12-31 | 421.96 | 423.92 | 416.19 | 416.82 | -1.209% | 389,926 | -22.468% | |
| 2025-12-30 | 421.29 | 424.65 | 419.55 | 421.92 | +0.159% | 243,803 | -23.405% | |
| 2025-12-29 | 424.75 | 426.00 | 420.81 | 421.25 | -1.013% | 326,052 | -23.283% | |
| 2025-12-26 | 424.71 | 426.97 | 423.49 | 425.56 | +0.031% | 214,680 | -24.060% | |
| 2025-12-24 | 425.66 | 428.26 | 424.00 | 425.43 | -0.176% | 194,984 | -24.037% | |
| 2025-12-23 | 426.72 | 431.94 | 424.23 | 426.18 | -0.400% | 491,708 | -24.171% | |
| 2025-12-22 | 430.86 | 431.33 | 426.26 | 427.89 | -0.839% | 644,281 | -24.474% | |
| 2025-12-19 | 432.46 | 434.30 | 428.19 | 431.51 | +0.032% | 958,345 | -25.107% | |
| 2025-12-18 | 438.10 | 442.35 | 430.71 | 431.37 | -1.608% | 710,457 | -25.083% | |
| 2025-12-17 | 433.25 | 442.00 | 432.00 | 438.42 | +1.042% | 580,826 | -26.288% | |
| 2025-12-16 | 437.50 | 439.12 | 432.48 | 433.90 | -0.823% | 696,098 | -25.520% | |
| 2025-12-15 | 429.68 | 440.07 | 427.95 | 437.50 | +1.336% | 815,201 | -26.133% | Div $1.740 |
| 2025-12-12 | 435.00 | 438.40 | 430.26 | 431.73 | -0.447% | 553,125 | -25.145% | |
| 2025-12-11 | 419.22 | 434.00 | 418.40 | 433.67 | +3.531% | 552,705 | -25.480% | |
| 2025-12-10 | 417.38 | 420.13 | 415.19 | 418.88 | +0.405% | 435,988 | -22.849% | |
| 2025-12-09 | 418.08 | 421.49 | 413.12 | 417.19 | -0.306% | 490,878 | -22.536% | |
| 2025-12-08 | 416.96 | 423.59 | 414.80 | 418.47 | +0.461% | 651,565 | -22.773% | |
| 2025-12-05 | 426.29 | 428.00 | 415.12 | 416.55 | -2.463% | 751,055 | -22.417% | |
| 2025-12-04 | 430.82 | 433.57 | 426.85 | 427.07 | -1.070% | 570,826 | -24.329% | |
| 2025-12-03 | 425.00 | 433.50 | 425.00 | 431.69 | +1.660% | 483,885 | -25.138% | |
| 2025-12-02 | 423.14 | 428.57 | 420.01 | 424.64 | +0.186% | 644,993 | -23.896% | |
| 2025-12-01 | 419.81 | 428.54 | 418.81 | 423.85 | +1.006% | 634,739 | -23.754% | |
| 2025-11-28 | 416.16 | 423.99 | 415.04 | 419.63 | +0.972% | 243,424 | -22.987% | |
| 2025-11-26 | 417.31 | 422.23 | 415.30 | 415.59 | -0.486% | 496,965 | -22.238% | |
| 2025-11-25 | 403.60 | 418.20 | 403.60 | 417.62 | +3.713% | 647,681 | -22.616% | |
| 2025-11-24 | 409.00 | 413.57 | 401.25 | 402.67 | -1.161% | 667,397 | -19.743% | |
| 2025-11-21 | 398.67 | 413.65 | 398.17 | 407.40 | +2.565% | 476,290 | -20.675% | |
| 2025-11-20 | 399.96 | 403.00 | 397.07 | 397.21 | -0.616% | 486,481 | -18.640% | |
| 2025-11-19 | 403.45 | 405.35 | 399.50 | 399.67 | -0.910% | 326,024 | -19.141% | |
| 2025-11-18 | 403.41 | 408.00 | 400.00 | 403.34 | -0.319% | 312,470 | -19.877% | |
| 2025-11-17 | 410.60 | 411.41 | 403.15 | 404.63 | -1.348% | 500,655 | -20.132% | |
| 2025-11-14 | 409.41 | 412.77 | 405.21 | 410.16 | +0.362% | 445,580 | -21.209% | |
| 2025-11-13 | 404.63 | 412.30 | 403.99 | 408.68 | +1.219% | 486,008 | -20.923% | |
| 2025-11-12 | 409.04 | 411.51 | 402.20 | 403.76 | -1.337% | 544,147 | -19.960% | |
| 2025-11-11 | 409.03 | 410.86 | 406.40 | 409.23 | +0.402% | 279,060 | -21.030% | |
| 2025-11-10 | 409.00 | 410.18 | 398.85 | 407.59 | -0.631% | 463,807 | -20.712% | |
| 2025-11-07 | 402.49 | 411.08 | 401.00 | 410.18 | +2.172% | 486,479 | -21.213% | |
| 2025-11-06 | 400.80 | 405.99 | 397.72 | 401.46 | +0.262% | 516,104 | -19.501% | |
| 2025-11-05 | 406.28 | 408.21 | 399.25 | 400.41 | -1.590% | 686,568 | -19.290% | |
| 2025-11-04 | 407.89 | 410.05 | 403.34 | 406.88 | +0.805% | 649,107 | -20.574% | |
| 2025-11-03 | 398.66 | 406.90 | 392.89 | 403.63 | +1.297% | 715,192 | -19.934% | |
| 2025-10-31 | 403.00 | 403.00 | 394.30 | 398.46 | -1.362% | 716,558 | -18.895% | |
| 2025-10-30 | 402.83 | 407.08 | 401.84 | 403.96 | -0.471% | 685,368 | -20.000% | |
| 2025-10-29 | 408.20 | 410.03 | 403.27 | 405.87 | -1.241% | 550,240 | -20.376% | |
| 2025-10-28 | 412.71 | 414.99 | 409.95 | 410.97 | -0.419% | 430,876 | -21.364% | |
| 2025-10-27 | 415.05 | 415.25 | 407.78 | 412.70 | -0.521% | 554,938 | -21.694% | |
| 2025-10-24 | 422.25 | 423.69 | 414.24 | 414.86 | -1.636% | 482,575 | -22.101% | |
| 2025-10-23 | 423.11 | 424.81 | 420.52 | 421.76 | -0.720% | 689,809 | -23.376% | |
| 2025-10-22 | 420.52 | 425.24 | 416.00 | 424.82 | +1.177% | 635,203 | -23.928% | |
| 2025-10-21 | 422.94 | 424.10 | 418.50 | 419.88 | -0.724% | 434,440 | -23.033% | |
| 2025-10-20 | 417.13 | 425.05 | 417.13 | 422.94 | +1.605% | 402,942 | -23.590% | |
| 2025-10-17 | 417.71 | 420.70 | 415.52 | 416.26 | -0.165% | 514,994 | -22.363% | |
| 2025-10-16 | 417.22 | 426.00 | 414.32 | 416.95 | -0.122% | 661,235 | -22.492% | |
| 2025-10-15 | 421.48 | 425.62 | 413.00 | 417.46 | -1.596% | 873,415 | -22.587% | |
| 2025-10-14 | 407.25 | 428.26 | 398.81 | 424.23 | +3.912% | 1,630,730 | -23.822% | |
| 2025-10-13 | 404.56 | 410.90 | 403.54 | 408.26 | +0.465% | 991,883 | -20.842% | |
| 2025-10-10 | 407.00 | 412.00 | 404.37 | 406.37 | +0.257% | 882,210 | -20.474% | |
| 2025-10-09 | 415.56 | 415.78 | 405.11 | 405.33 | -1.976% | 883,302 | -20.270% | |
| 2025-10-08 | 414.14 | 417.15 | 411.29 | 413.50 | +0.503% | 557,394 | -21.845% | |
| 2025-10-07 | 423.37 | 424.98 | 409.83 | 411.43 | -2.715% | 789,676 | -21.452% | |
| 2025-10-06 | 426.00 | 430.00 | 421.38 | 422.91 | -0.891% | 442,634 | -23.584% | |
| 2025-10-03 | 430.00 | 431.24 | 426.12 | 426.71 | -1.050% | 541,262 | -24.265% | |
| 2025-10-02 | 426.52 | 432.98 | 423.38 | 431.24 | +0.719% | 492,262 | -25.060% | |
| 2025-10-01 | 431.95 | 435.94 | 427.16 | 428.16 | -0.822% | 606,760 | -24.521% | |
| 2025-09-30 | 432.30 | 432.97 | 427.67 | 431.71 | -0.622% | 564,859 | -25.142% | |
| 2025-09-29 | 437.19 | 437.63 | 432.00 | 434.41 | -0.308% | 704,851 | -25.607% | |
| 2025-09-26 | 431.00 | 441.63 | 429.39 | 435.75 | +3.075% | 932,213 | -25.836% | |
| 2025-09-25 | 427.33 | 427.64 | 420.23 | 422.75 | -0.600% | 565,261 | -23.555% | |
| 2025-09-24 | 424.00 | 429.00 | 423.36 | 425.30 | +0.333% | 554,066 | -24.014% | |
| 2025-09-23 | 425.00 | 426.29 | 420.52 | 423.89 | -0.252% | 689,204 | -23.761% | |
| 2025-09-22 | 428.71 | 429.50 | 422.86 | 424.96 | -0.875% | 1,033,359 | -23.953% | |
| 2025-09-19 | 432.70 | 432.70 | 427.43 | 428.71 | -0.319% | 1,485,803 | -24.618% | |
| 2025-09-18 | 436.59 | 436.59 | 427.32 | 430.08 | -1.855% | 813,736 | -24.858% | |
| 2025-09-17 | 443.94 | 446.49 | 436.98 | 438.21 | -0.952% | 611,113 | -26.252% | |
| 2025-09-16 | 448.08 | 450.03 | 440.52 | 442.42 | -1.674% | 634,910 | -26.954% | |
| 2025-09-15 | 451.66 | 455.72 | 448.12 | 449.95 | -0.465% | 512,821 | -28.176% | Div $1.740 |
| 2025-09-12 | 455.84 | 458.27 | 451.13 | 452.05 | -1.001% | 437,271 | -28.510% | |
| 2025-09-11 | 449.50 | 458.29 | 446.88 | 456.62 | +1.345% | 533,776 | -29.226% | |
| 2025-09-10 | 456.19 | 458.90 | 445.43 | 450.56 | -1.832% | 682,870 | -28.274% | |
| 2025-09-09 | 463.20 | 464.23 | 458.00 | 458.97 | -1.531% | 418,975 | -29.588% | |
| 2025-09-08 | 464.16 | 467.22 | 456.51 | 466.11 | +0.490% | 527,696 | -30.666% | |
| 2025-09-05 | 463.06 | 466.60 | 458.76 | 463.83 | +0.266% | 329,253 | -30.326% | |
| 2025-09-04 | 467.11 | 467.82 | 455.54 | 462.60 | -0.857% | 463,479 | -30.141% | |
| 2025-09-03 | 464.62 | 468.87 | 463.98 | 466.60 | -0.150% | 386,729 | -30.739% | |
| 2025-09-02 | 459.21 | 469.00 | 459.21 | 467.30 | +1.964% | 597,241 | -30.843% | |
| 2025-08-29 | 451.31 | 460.27 | 451.31 | 458.30 | +2.080% | 430,521 | -29.485% | |
| 2025-08-28 | 454.08 | 455.28 | 447.01 | 448.96 | -0.793% | 477,351 | -28.018% | |
| 2025-08-27 | 452.84 | 465.60 | 451.20 | 452.55 | +0.295% | 855,649 | -28.589% | |
| 2025-08-26 | 460.24 | 461.15 | 444.47 | 451.22 | -2.049% | 754,029 | -28.379% | |
| 2025-08-25 | 451.22 | 463.07 | 450.60 | 460.66 | +2.144% | 817,745 | -29.846% | |
| 2025-08-22 | 448.58 | 451.52 | 445.50 | 450.99 | +0.924% | 768,804 | -28.342% | |
| 2025-08-21 | 440.47 | 448.64 | 437.45 | 446.86 | +0.903% | 713,824 | -27.680% | |
| 2025-08-20 | 451.00 | 454.65 | 441.80 | 442.86 | -1.709% | 843,592 | -27.027% | |
| 2025-08-19 | 444.85 | 456.17 | 444.45 | 450.56 | +1.284% | 687,212 | -28.274% | |
| 2025-08-18 | 451.50 | 453.38 | 444.45 | 444.85 | -1.420% | 745,757 | -27.353% | |
| 2025-08-15 | 451.25 | 455.25 | 447.82 | 451.26 | +0.149% | 559,614 | -28.385% | |
| 2025-08-14 | 447.78 | 452.17 | 446.76 | 450.59 | -0.086% | 534,001 | -28.278% | |
| 2025-08-13 | 440.20 | 451.69 | 439.95 | 450.98 | +2.219% | 449,195 | -28.341% | |
| 2025-08-12 | 441.45 | 444.99 | 438.71 | 441.19 | +0.148% | 540,572 | -26.750% | |
| 2025-08-11 | 439.71 | 442.44 | 433.50 | 440.54 | +0.114% | 679,132 | -26.642% | |
| 2025-08-08 | 440.00 | 446.90 | 439.55 | 440.04 | -0.538% | 469,133 | -26.559% | |
| 2025-08-07 | 446.39 | 448.09 | 439.00 | 442.42 | -0.306% | 645,410 | -26.954% | |
| 2025-08-06 | 447.10 | 451.50 | 439.38 | 443.78 | -0.749% | 749,350 | -27.178% | |
| 2025-08-05 | 464.61 | 465.49 | 446.81 | 447.13 | -4.455% | 855,772 | -27.723% | |
| 2025-08-04 | 466.36 | 468.49 | 461.50 | 467.98 | +0.388% | 512,311 | -30.944% | |
| 2025-08-01 | 464.89 | 467.65 | 461.40 | 466.17 | +0.639% | 511,463 | -30.676% | |
| 2025-07-31 | 470.13 | 477.00 | 461.49 | 463.21 | -2.560% | 848,807 | -30.233% | |
| 2025-07-30 | 470.05 | 475.90 | 469.76 | 475.38 | +1.134% | 515,909 | -32.019% | |
| 2025-07-29 | 472.71 | 473.40 | 466.36 | 470.05 | -0.900% | 711,161 | -31.248% | |
| 2025-07-28 | 486.00 | 486.68 | 471.32 | 474.32 | -2.309% | 744,792 | -31.867% | |
| 2025-07-25 | 478.10 | 486.45 | 477.34 | 485.53 | +1.929% | 422,946 | -33.440% | |
| 2025-07-24 | 472.64 | 483.50 | 469.82 | 476.34 | -0.358% | 745,516 | -32.156% | |
| 2025-07-23 | 483.03 | 484.44 | 474.74 | 478.05 | -0.607% | 727,848 | -32.398% | |
| 2025-07-22 | 465.15 | 482.70 | 458.12 | 480.97 | +4.052% | 1,234,599 | -32.809% | |
| 2025-07-21 | 488.98 | 496.00 | 452.82 | 462.24 | -0.796% | 2,382,381 | -30.086% | |
| 2025-07-18 | 469.72 | 472.00 | 464.34 | 465.95 | -0.588% | 1,159,623 | -30.643% | |
| 2025-07-17 | 465.41 | 472.00 | 460.29 | 468.70 | +0.732% | 852,561 | -31.050% | |
| 2025-07-16 | 467.63 | 472.58 | 462.84 | 465.30 | -0.019% | 783,170 | -30.546% | |
| 2025-07-15 | 473.02 | 477.95 | 465.24 | 465.39 | -1.596% | 419,466 | -30.559% | |
| 2025-07-14 | 465.00 | 474.95 | 463.57 | 472.94 | +1.821% | 627,414 | -31.668% | |
| 2025-07-11 | 470.79 | 470.79 | 462.94 | 464.48 | -1.158% | 421,959 | -30.423% | |
| 2025-07-10 | 463.48 | 473.46 | 462.67 | 469.92 | +1.389% | 476,249 | -31.229% | |
| 2025-07-09 | 459.49 | 469.26 | 457.02 | 463.48 | +0.882% | 571,634 | -30.273% | |
| 2025-07-08 | 453.07 | 460.20 | 448.36 | 459.43 | +1.370% | 600,870 | -29.658% | |
| 2025-07-07 | 451.97 | 455.50 | 448.20 | 453.22 | +0.230% | 512,198 | -28.695% | |
| 2025-07-03 | 451.70 | 453.25 | 448.88 | 452.18 | -0.388% | 390,501 | -28.531% | |
| 2025-07-02 | 455.23 | 457.00 | 445.44 | 453.94 | -0.785% | 510,219 | -28.808% | |
| 2025-07-01 | 451.19 | 462.02 | 449.11 | 457.53 | +1.538% | 434,198 | -29.366% | |
| 2025-06-30 | 445.75 | 451.21 | 443.53 | 450.60 | +0.943% | 668,875 | -28.280% | |
| 2025-06-27 | 454.27 | 454.27 | 439.32 | 446.39 | -1.832% | 963,262 | -27.604% | |
| 2025-06-26 | 458.04 | 458.64 | 448.06 | 454.72 | +0.351% | 604,124 | -28.930% | |
| 2025-06-25 | 459.66 | 465.00 | 451.81 | 453.13 | -1.487% | 571,303 | -28.681% | |
| 2025-06-24 | 458.03 | 463.00 | 452.13 | 459.97 | +0.516% | 459,472 | -29.741% | |
| 2025-06-23 | 450.03 | 458.07 | 445.00 | 457.61 | +2.310% | 538,727 | -29.379% | |
| 2025-06-20 | 450.70 | 453.99 | 446.27 | 447.28 | +0.114% | 861,884 | -27.748% | |
| 2025-06-18 | 458.43 | 458.43 | 446.75 | 446.77 | -2.618% | 586,039 | -27.665% | |
| 2025-06-17 | 452.77 | 463.97 | 452.77 | 458.78 | +0.953% | 501,926 | -29.559% | |
| 2025-06-16 | 455.00 | 458.63 | 446.10 | 454.45 | +0.509% | 627,529 | -28.888% | |
| 2025-06-13 | 448.38 | 460.55 | 446.40 | 452.15 | +0.255% | 852,872 | -28.526% | Div $1.740 |
| 2025-06-12 | 446.24 | 451.99 | 444.30 | 451.00 | +0.917% | 538,619 | -28.344% | |
| 2025-06-11 | 455.65 | 457.00 | 445.86 | 446.90 | -1.886% | 741,630 | -27.686% | |
| 2025-06-10 | 461.13 | 462.75 | 452.05 | 455.49 | -2.663% | 626,695 | -29.050% | |
| 2025-06-09 | 468.69 | 470.05 | 461.12 | 467.95 | -0.056% | 501,572 | -30.939% | |
| 2025-06-06 | 463.94 | 468.56 | 462.00 | 468.21 | +1.778% | 432,106 | -30.978% | |
| 2025-06-05 | 465.85 | 466.88 | 458.60 | 460.03 | -1.262% | 433,689 | -29.750% | |
| 2025-06-04 | 464.00 | 470.55 | 463.92 | 465.91 | +0.297% | 384,598 | -30.637% | |
| 2025-06-03 | 463.89 | 467.00 | 458.52 | 464.53 | -0.315% | 559,629 | -30.431% | |
| 2025-06-02 | 471.69 | 473.10 | 455.19 | 466.00 | -1.650% | 711,534 | -30.650% | |
| 2025-05-30 | 473.10 | 475.35 | 470.76 | 473.82 | -0.148% | 1,229,905 | -31.795% | |
| 2025-05-29 | 483.82 | 485.46 | 471.10 | 474.52 | -1.778% | 592,288 | -31.895% | |
| 2025-05-28 | 484.32 | 488.81 | 482.96 | 483.11 | -0.299% | 373,589 | -33.106% | |
| 2025-05-27 | 483.31 | 486.35 | 480.76 | 484.56 | +0.860% | 389,032 | -33.307% | |
| 2025-05-23 | 476.52 | 481.93 | 476.52 | 480.43 | 0.000% | 352,287 | -32.733% |