EA
Electronic Arts Inc
stockNASDAQ
InactiveAug 4, 2026
209.70USD-0.100%(-0.21)48,713,698
EA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-08-04 | 209.92 | 210.20 | 209.70 | 209.70 | -0.100% | 48,713,698 | 0.000% |
| 2026-08-03 | 209.91 | 209.97 | 209.89 | 209.91 | +0.024% | 4,432,655 | -0.100% |
| 2026-07-31 | 209.85 | 209.93 | 209.76 | 209.86 | +0.129% | 4,852,326 | -0.076% |
| 2026-07-30 | 208.90 | 209.80 | 208.70 | 209.59 | +0.325% | 4,143,546 | +0.052% |
| 2026-07-29 | 209.14 | 209.16 | 208.52 | 208.91 | +0.019% | 3,569,440 | +0.378% |
| 2026-07-28 | 209.26 | 209.41 | 208.72 | 208.87 | -0.096% | 3,710,593 | +0.397% |
| 2026-07-27 | 209.25 | 209.25 | 208.95 | 209.07 | +0.005% | 2,676,211 | +0.301% |
| 2026-07-24 | 209.23 | 209.23 | 208.94 | 209.06 | +0.029% | 2,026,624 | +0.306% |
| 2026-07-23 | 209.06 | 209.19 | 208.85 | 209.00 | +0.024% | 2,017,934 | +0.335% |
| 2026-07-22 | 209.01 | 209.06 | 208.40 | 208.95 | -0.043% | 2,880,210 | +0.359% |
| 2026-07-21 | 209.33 | 209.33 | 208.96 | 209.04 | -0.119% | 2,032,283 | +0.316% |
| 2026-07-20 | 209.27 | 209.34 | 208.96 | 209.29 | +0.187% | 1,696,864 | +0.196% |
| 2026-07-17 | 209.19 | 209.19 | 208.80 | 208.90 | +0.510% | 3,883,838 | +0.383% |
| 2026-07-16 | 207.51 | 207.85 | 207.17 | 207.84 | +0.275% | 2,709,293 | +0.895% |
| 2026-07-15 | 206.55 | 207.76 | 205.96 | 207.27 | +0.300% | 4,513,126 | +1.172% |
| 2026-07-14 | 206.35 | 206.80 | 206.13 | 206.65 | +0.145% | 1,522,393 | +1.476% |
| 2026-07-13 | 206.50 | 206.82 | 206.29 | 206.35 | -0.029% | 1,385,499 | +1.623% |
| 2026-07-10 | 206.50 | 206.63 | 206.25 | 206.41 | -0.073% | 1,228,470 | +1.594% |
| 2026-07-09 | 204.86 | 206.59 | 204.86 | 206.56 | +0.815% | 1,722,406 | +1.520% |
| 2026-07-08 | 206.00 | 206.00 | 204.83 | 204.89 | -0.268% | 1,019,575 | +2.348% |
| 2026-07-07 | 205.91 | 206.01 | 205.37 | 205.44 | +0.112% | 1,443,720 | +2.074% |
| 2026-07-06 | 205.24 | 205.41 | 204.92 | 205.21 | 0.000% | 2,439,145 | +2.188% |
| 2026-07-02 | 205.95 | 206.00 | 205.00 | 205.21 | -0.117% | 2,302,979 | +2.188% |
| 2026-07-01 | 205.75 | 206.00 | 205.15 | 205.45 | +0.200% | 1,725,377 | +2.069% |
| 2026-06-30 | 205.48 | 205.50 | 204.95 | 205.04 | -0.005% | 1,809,944 | +2.273% |
| 2026-06-29 | 205.25 | 205.39 | 204.93 | 205.05 | -0.097% | 1,432,728 | +2.268% |
| 2026-06-26 | 204.99 | 205.69 | 204.84 | 205.25 | +0.254% | 3,121,763 | +2.168% |
| 2026-06-25 | 204.50 | 205.22 | 204.12 | 204.73 | +0.103% | 1,926,855 | +2.428% |
| 2026-06-24 | 204.70 | 204.89 | 204.36 | 204.52 | +0.491% | 2,957,992 | +2.533% |
| 2026-06-23 | 203.56 | 203.65 | 203.02 | 203.52 | +0.271% | 1,971,707 | +3.037% |
| 2026-06-22 | 202.33 | 203.00 | 202.25 | 202.97 | +0.406% | 2,119,106 | +3.316% |
| 2026-06-18 | 202.72 | 203.50 | 201.80 | 202.15 | -0.429% | 5,918,901 | +3.735% |
| 2026-06-17 | 202.96 | 204.20 | 202.70 | 203.02 | 0.000% | 3,134,368 | +3.290% |
| 2026-06-16 | 203.01 | 203.40 | 202.84 | 203.02 | -0.049% | 927,783 | +3.290% |
| 2026-06-15 | 203.15 | 203.32 | 202.75 | 203.12 | -0.074% | 1,092,706 | +3.239% |
| 2026-06-12 | 203.25 | 203.50 | 202.50 | 203.27 | +0.108% | 1,690,370 | +3.163% |
| 2026-06-11 | 203.03 | 203.38 | 202.74 | 203.05 | -0.074% | 1,590,635 | +3.275% |
| 2026-06-10 | 202.97 | 203.80 | 202.87 | 203.20 | +0.356% | 1,561,547 | +3.199% |
| 2026-06-09 | 203.20 | 203.33 | 202.27 | 202.48 | -0.354% | 1,335,957 | +3.566% |
| 2026-06-08 | 202.88 | 203.73 | 202.49 | 203.20 | +0.099% | 1,530,796 | +3.199% |
| 2026-06-05 | 203.90 | 203.90 | 202.71 | 203.00 | -0.197% | 2,425,408 | +3.300% |
| 2026-06-04 | 202.81 | 203.74 | 202.75 | 203.40 | +0.380% | 2,714,941 | +3.097% |
| 2026-06-03 | 202.00 | 202.90 | 201.81 | 202.63 | +0.307% | 1,656,277 | +3.489% |
| 2026-06-02 | 202.00 | 202.50 | 201.54 | 202.01 | +0.005% | 1,713,331 | +3.807% |
| 2026-06-01 | 201.93 | 202.46 | 201.61 | 202.00 | +0.139% | 1,500,120 | +3.812% |
| 2026-05-29 | 201.15 | 202.11 | 201.07 | 201.72 | +0.283% | 5,220,806 | +3.956% |
| 2026-05-28 | 200.51 | 201.28 | 200.36 | 201.15 | +0.234% | 1,640,429 | +4.251% |
| 2026-05-27 | 200.80 | 201.41 | 200.50 | 200.68 | -0.224% | 1,554,400 | +4.495% |
| 2026-05-26 | 200.61 | 201.13 | 200.49 | 201.13 | +0.080% | 1,518,094 | +4.261% |
| 2026-05-22 | 201.79 | 201.85 | 200.73 | 200.97 | -0.446% | 2,333,935 | +4.344% |
| 2026-05-21 | 201.40 | 201.95 | 201.19 | 201.87 | +0.139% | 1,331,352 | +3.879% |
| 2026-05-20 | 201.36 | 201.73 | 200.78 | 201.59 | -0.055% | 1,489,032 | +4.023% |
| 2026-05-19 | 201.24 | 201.74 | 201.00 | 201.70 | +0.323% | 1,521,654 | +3.966% |
| 2026-05-18 | 200.15 | 201.57 | 200.00 | 201.05 | +0.204% | 2,291,883 | +4.302% |
| 2026-05-15 | 200.16 | 200.85 | 200.15 | 200.64 | -0.070% | 1,768,682 | +4.516% |
| 2026-05-14 | 199.90 | 200.80 | 199.81 | 200.78 | +0.300% | 1,107,187 | +4.443% |
| 2026-05-13 | 200.01 | 200.44 | 199.45 | 200.18 | -0.005% | 2,184,329 | +4.756% |
| 2026-05-12 | 200.24 | 200.92 | 199.94 | 200.19 | -0.015% | 2,134,191 | +4.750% |
| 2026-05-11 | 200.60 | 200.60 | 200.07 | 200.22 | -0.110% | 2,373,086 | +4.735% |
| 2026-05-08 | 200.65 | 200.78 | 200.28 | 200.44 | -0.204% | 2,738,172 | +4.620% |
| 2026-05-07 | 200.74 | 201.27 | 200.25 | 200.85 | +0.030% | 2,215,058 | +4.406% |
| 2026-05-06 | 201.48 | 202.06 | 200.60 | 200.79 | -0.387% | 2,845,480 | +4.437% |
| 2026-05-05 | 201.95 | 202.08 | 201.39 | 201.57 | -0.124% | 1,401,221 | +4.033% |
| 2026-05-04 | 201.87 | 202.30 | 201.72 | 201.82 | -0.134% | 1,429,704 | +3.904% |
| 2026-05-01 | 202.69 | 202.69 | 201.97 | 202.09 | -0.138% | 1,250,082 | +3.766% |
| 2026-04-30 | 202.28 | 202.48 | 201.78 | 202.37 | -0.148% | 1,791,042 | +3.622% |
| 2026-04-29 | 202.31 | 202.79 | 201.95 | 202.67 | +0.069% | 1,327,025 | +3.469% |
| 2026-04-28 | 203.47 | 203.64 | 202.31 | 202.53 | +0.040% | 1,714,972 | +3.540% |
| 2026-04-27 | 202.81 | 203.36 | 202.21 | 202.45 | -0.109% | 1,832,793 | +3.581% |
| 2026-04-24 | 202.63 | 202.75 | 202.22 | 202.67 | +0.079% | 1,124,975 | +3.469% |
| 2026-04-23 | 202.78 | 202.97 | 202.28 | 202.51 | -0.133% | 1,330,369 | +3.550% |
| 2026-04-22 | 203.78 | 203.81 | 202.65 | 202.78 | -0.378% | 1,404,974 | +3.413% |
| 2026-04-21 | 203.10 | 203.56 | 203.00 | 203.55 | +0.093% | 1,010,286 | +3.021% |
| 2026-04-20 | 203.72 | 204.00 | 203.14 | 203.36 | -0.231% | 1,373,673 | +3.118% |
| 2026-04-17 | 203.83 | 203.92 | 203.50 | 203.83 | +0.226% | 1,709,756 | +2.880% |
| 2026-04-16 | 203.53 | 203.65 | 203.08 | 203.37 | +0.064% | 1,558,186 | +3.113% |
| 2026-04-15 | 203.25 | 203.53 | 202.77 | 203.24 | +0.192% | 2,134,720 | +3.179% |
| 2026-04-14 | 202.40 | 203.52 | 202.39 | 202.85 | +0.143% | 1,344,986 | +3.377% |
| 2026-04-13 | 202.73 | 202.85 | 202.12 | 202.56 | -0.089% | 1,367,407 | +3.525% |
| 2026-04-10 | 202.35 | 202.92 | 202.05 | 202.74 | +0.267% | 1,542,410 | +3.433% |
| 2026-04-09 | 203.90 | 203.94 | 202.14 | 202.20 | -0.877% | 2,370,986 | +3.709% |
| 2026-04-08 | 203.70 | 204.22 | 203.70 | 203.99 | +0.020% | 2,123,574 | +2.799% |
| 2026-04-07 | 203.78 | 204.00 | 203.63 | 203.95 | -0.103% | 1,265,840 | +2.819% |
| 2026-04-06 | 203.46 | 204.18 | 203.32 | 204.16 | +0.275% | 960,984 | +2.714% |
| 2026-04-02 | 202.99 | 203.64 | 202.99 | 203.60 | +0.010% | 872,673 | +2.996% |
| 2026-04-01 | 203.35 | 204.20 | 202.91 | 203.58 | -0.142% | 2,179,657 | +3.006% |
| 2026-03-31 | 202.80 | 203.90 | 202.61 | 203.87 | +0.642% | 3,506,127 | +2.860% |
| 2026-03-30 | 202.50 | 202.83 | 202.19 | 202.57 | +0.277% | 1,576,707 | +3.520% |
| 2026-03-27 | 201.69 | 202.13 | 201.30 | 202.01 | +0.050% | 2,001,786 | +3.807% |
| 2026-03-26 | 202.24 | 202.62 | 201.77 | 201.91 | -0.213% | 2,864,877 | +3.858% |
| 2026-03-25 | 201.59 | 202.46 | 201.50 | 202.34 | +0.357% | 2,279,283 | +3.637% |
| 2026-03-24 | 201.15 | 201.75 | 200.96 | 201.62 | +0.244% | 1,976,777 | +4.008% |
| 2026-03-23 | 201.06 | 201.40 | 200.63 | 201.13 | +0.309% | 2,886,911 | +4.261% |
| 2026-03-20 | 200.50 | 200.97 | 200.21 | 200.51 | -0.090% | 5,138,975 | +4.583% |
| 2026-03-19 | 200.63 | 200.82 | 200.01 | 200.69 | +0.040% | 1,629,740 | +4.490% |
| 2026-03-18 | 200.27 | 201.00 | 200.16 | 200.61 | +0.240% | 2,118,915 | +4.531% |
| 2026-03-17 | 200.05 | 200.89 | 199.88 | 200.13 | -0.040% | 1,377,285 | +4.782% |
| 2026-03-16 | 199.71 | 200.39 | 199.51 | 200.21 | +0.487% | 1,840,702 | +4.740% |
| 2026-03-13 | 199.98 | 199.98 | 198.77 | 199.24 | +0.080% | 1,385,743 | +5.250% |
| 2026-03-12 | 199.55 | 199.92 | 199.05 | 199.08 | -0.420% | 1,772,212 | +5.335% |
| 2026-03-11 | 200.07 | 200.61 | 198.53 | 199.92 | -0.075% | 3,607,197 | +4.892% |
| 2026-03-10 | 199.00 | 200.56 | 198.26 | 200.07 | +0.401% | 2,851,438 | +4.813% |
| 2026-03-09 | 197.85 | 199.96 | 197.01 | 199.27 | +0.641% | 3,344,251 | +5.234% |
| 2026-03-06 | 198.16 | 198.80 | 197.47 | 198.00 | -1.375% | 4,946,984 | +5.909% |
| 2026-03-05 | 201.02 | 201.40 | 200.61 | 200.76 | -0.481% | 1,942,448 | +4.453% |
| 2026-03-04 | 201.13 | 201.87 | 200.61 | 201.73 | +0.253% | 2,062,097 | +3.951% |
| 2026-03-03 | 200.51 | 201.44 | 200.35 | 201.22 | +0.080% | 2,230,227 | +4.214% |
| 2026-03-02 | 200.25 | 201.50 | 200.21 | 201.06 | +0.244% | 2,009,676 | +4.297% |
| 2026-02-27 | 200.69 | 201.28 | 200.21 | 200.57 | -0.249% | 2,618,990 | +4.552% |
| 2026-02-26 | 201.83 | 202.00 | 200.88 | 201.07 | -0.451% | 1,519,975 | +4.292% |
| 2026-02-25 | 200.81 | 201.99 | 200.81 | 201.98 | +0.488% | 1,754,253 | +3.822% |
| 2026-02-24 | 200.48 | 201.21 | 200.12 | 201.00 | +0.259% | 2,863,434 | +4.328% |
| 2026-02-23 | 200.50 | 201.00 | 200.04 | 200.48 | +0.040% | 1,903,776 | +4.599% |
| 2026-02-20 | 199.70 | 200.60 | 199.57 | 200.40 | +0.260% | 2,255,141 | +4.641% |
| 2026-02-19 | 199.98 | 200.14 | 199.41 | 199.88 | -0.175% | 1,310,213 | +4.913% |
| 2026-02-18 | 199.41 | 200.74 | 199.27 | 200.23 | +0.351% | 1,905,097 | +4.730% |
| 2026-02-17 | 200.63 | 200.75 | 199.12 | 199.53 | -0.543% | 3,742,112 | +5.097% |
| 2026-02-13 | 200.00 | 201.08 | 199.98 | 200.62 | +0.080% | 2,124,358 | +4.526% |
| 2026-02-12 | 202.50 | 202.78 | 200.20 | 200.46 | -0.880% | 4,249,431 | +4.609% |
| 2026-02-11 | 202.56 | 202.80 | 201.29 | 202.24 | -0.168% | 2,805,906 | +3.689% |
| 2026-02-10 | 202.16 | 203.35 | 201.18 | 202.58 | +0.851% | 2,839,150 | +3.515% |
| 2026-02-09 | 200.01 | 202.02 | 199.90 | 200.87 | +0.435% | 4,427,290 | +4.396% |
| 2026-02-06 | 199.40 | 200.25 | 197.94 | 200.00 | +1.046% | 3,743,775 | +4.850% |
| 2026-02-05 | 196.75 | 199.73 | 196.41 | 197.93 | +0.554% | 4,006,797 | +5.947% |
| 2026-02-04 | 201.52 | 201.56 | 196.40 | 196.84 | -2.259% | 11,459,545 | +6.533% |
| 2026-02-03 | 203.83 | 203.85 | 201.30 | 201.39 | -1.085% | 6,726,533 | +4.126% |
| 2026-02-02 | 203.81 | 204.15 | 203.55 | 203.60 | -0.157% | 2,064,154 | +2.996% |
| 2026-01-30 | 203.72 | 204.00 | 203.05 | 203.92 | -0.015% | 4,233,664 | +2.834% |
| 2026-01-29 | 203.94 | 204.04 | 203.62 | 203.95 | +0.005% | 2,661,463 | +2.819% |
| 2026-01-28 | 204.20 | 204.43 | 203.82 | 203.94 | -0.210% | 1,754,246 | +2.824% |
| 2026-01-27 | 204.18 | 204.42 | 204.11 | 204.37 | -0.015% | 1,283,191 | +2.608% |
| 2026-01-26 | 204.31 | 204.50 | 203.90 | 204.40 | +0.196% | 1,991,586 | +2.593% |
| 2026-01-23 | 204.23 | 204.27 | 203.89 | 204.00 | -0.186% | 1,644,694 | +2.794% |
| 2026-01-22 | 204.15 | 204.48 | 203.85 | 204.38 | +0.113% | 1,935,085 | +2.603% |
| 2026-01-21 | 203.91 | 204.30 | 203.85 | 204.15 | +0.074% | 1,445,936 | +2.719% |
| 2026-01-20 | 204.09 | 204.20 | 203.70 | 204.00 | -0.122% | 2,565,407 | +2.794% |
| 2026-01-16 | 204.18 | 204.34 | 204.15 | 204.25 | +0.049% | 2,059,363 | +2.668% |
| 2026-01-15 | 204.30 | 204.37 | 204.13 | 204.15 | -0.024% | 1,206,786 | +2.719% |
| 2026-01-14 | 204.28 | 204.37 | 204.19 | 204.20 | -0.064% | 1,247,786 | +2.693% |
| 2026-01-13 | 204.25 | 204.60 | 204.25 | 204.33 | +0.039% | 2,167,303 | +2.628% |
| 2026-01-12 | 204.10 | 204.40 | 204.05 | 204.25 | +0.073% | 2,738,273 | +2.668% |
| 2026-01-09 | 204.25 | 204.28 | 204.10 | 204.10 | -0.059% | 1,231,061 | +2.744% |
| 2026-01-08 | 204.33 | 204.45 | 204.20 | 204.22 | -0.137% | 1,533,261 | +2.683% |
| 2026-01-07 | 204.26 | 204.51 | 204.26 | 204.50 | +0.108% | 1,911,136 | +2.543% |
| 2026-01-06 | 204.36 | 204.68 | 204.25 | 204.28 | -0.039% | 1,542,251 | +2.653% |
| 2026-01-05 | 204.48 | 204.56 | 204.29 | 204.36 | -0.024% | 1,966,633 | +2.613% |
| 2026-01-02 | 204.40 | 204.72 | 204.26 | 204.41 | +0.039% | 1,935,775 | +2.588% |
| 2025-12-31 | 204.35 | 204.88 | 204.25 | 204.33 | -0.010% | 1,399,439 | +2.628% |
| 2025-12-30 | 204.30 | 204.51 | 204.27 | 204.35 | +0.039% | 755,683 | +2.618% |
| 2025-12-29 | 204.46 | 204.76 | 204.26 | 204.27 | -0.254% | 1,380,744 | +2.658% |
| 2025-12-26 | 204.58 | 204.80 | 204.38 | 204.79 | +0.005% | 470,119 | +2.398% |
| 2025-12-24 | 204.24 | 204.84 | 204.24 | 204.78 | +0.250% | 468,055 | +2.403% |
| 2025-12-23 | 203.87 | 204.38 | 203.79 | 204.27 | +0.236% | 1,444,685 | +2.658% |
| 2025-12-22 | 204.19 | 204.20 | 203.75 | 203.79 | -0.064% | 1,181,028 | +2.900% |
| 2025-12-19 | 203.58 | 204.50 | 203.01 | 203.92 | +0.010% | 5,752,654 | +2.834% |
| 2025-12-18 | 203.80 | 204.18 | 203.80 | 203.90 | +0.133% | 1,461,444 | +2.845% |
| 2025-12-17 | 204.15 | 204.28 | 203.49 | 203.63 | -0.279% | 1,957,880 | +2.981% |
| 2025-12-16 | 204.15 | 204.33 | 204.05 | 204.20 | 0.000% | 1,667,816 | +2.693% |
| 2025-12-15 | 203.92 | 204.48 | 203.72 | 204.20 | +0.231% | 3,225,089 | +2.693% |
| 2025-12-12 | 203.80 | 203.96 | 203.52 | 203.73 | +0.034% | 2,262,866 | +2.930% |
| 2025-12-11 | 203.55 | 204.30 | 203.40 | 203.66 | +0.074% | 2,393,218 | +2.966% |
| 2025-12-10 | 203.69 | 203.80 | 203.51 | 203.51 | -0.152% | 2,010,119 | +3.042% |
| 2025-12-09 | 203.65 | 204.40 | 203.60 | 203.82 | +0.142% | 1,886,186 | +2.885% |
| 2025-12-08 | 204.13 | 204.64 | 203.49 | 203.53 | -0.191% | 1,534,664 | +3.031% |
| 2025-12-05 | 203.32 | 204.01 | 203.32 | 203.92 | +0.236% | 1,936,731 | +2.834% |
| 2025-12-04 | 203.07 | 203.58 | 203.07 | 203.44 | +0.113% | 1,617,774 | +3.077% |
| 2025-12-03 | 202.93 | 203.40 | 202.80 | 203.21 | -0.015% | 1,513,642 | +3.194% |
| 2025-12-02 | 202.81 | 203.40 | 202.54 | 203.24 | +0.306% | 2,274,596 | +3.179% |
| 2025-12-01 | 201.99 | 202.86 | 201.70 | 202.62 | +0.292% | 3,559,746 | +3.494% |
| 2025-11-28 | 201.87 | 202.21 | 201.75 | 202.03 | +0.054% | 894,776 | +3.796% |
| 2025-11-26 | 201.88 | 202.04 | 201.72 | 201.92 | +0.129% | 1,621,645 | +3.853% |
| 2025-11-25 | 201.30 | 201.96 | 201.24 | 201.66 | +0.303% | 1,234,267 | +3.987% |
| 2025-11-24 | 201.00 | 201.91 | 200.97 | 201.05 | +0.179% | 3,109,417 | +4.302% |
| 2025-11-21 | 201.30 | 201.50 | 200.57 | 200.69 | -0.214% | 3,899,033 | +4.490% |
| 2025-11-20 | 201.65 | 202.24 | 201.05 | 201.12 | -0.228% | 1,823,512 | +4.266% |
| 2025-11-19 | 201.33 | 202.16 | 201.33 | 201.58 | -0.114% | 2,016,701 | +4.028% |
| 2025-11-18 | 201.00 | 202.14 | 200.91 | 201.81 | +0.518% | 2,389,194 | +3.910% |
| 2025-11-17 | 201.42 | 201.50 | 200.71 | 200.77 | -0.144% | 2,936,495 | +4.448% |
| 2025-11-14 | 201.28 | 201.82 | 201.05 | 201.06 | -0.139% | 1,767,488 | +4.297% |
| 2025-11-13 | 201.80 | 202.10 | 201.33 | 201.34 | -0.327% | 1,712,810 | +4.152% |
| 2025-11-12 | 201.63 | 202.22 | 201.14 | 202.00 | +0.035% | 2,634,485 | +3.812% |
| 2025-11-11 | 201.44 | 202.05 | 201.14 | 201.93 | +0.263% | 1,717,609 | +3.848% |
| 2025-11-10 | 200.60 | 201.53 | 200.56 | 201.40 | +0.399% | 1,623,203 | +4.121% |
| 2025-11-07 | 200.57 | 200.71 | 200.37 | 200.60 | +0.110% | 1,755,971 | +4.536% |
| 2025-11-06 | 200.55 | 200.99 | 200.30 | 200.38 | -0.179% | 1,953,206 | +4.651% |
| 2025-11-05 | 200.53 | 200.96 | 200.40 | 200.74 | -0.020% | 1,301,623 | +4.463% |
| 2025-11-04 | 200.16 | 200.81 | 199.81 | 200.78 | +0.445% | 1,772,238 | +4.443% |
| 2025-11-03 | 200.05 | 200.14 | 199.75 | 199.89 | -0.085% | 2,618,654 | +4.908% |
| 2025-10-31 | 200.04 | 200.45 | 200.00 | 200.06 | +0.070% | 2,267,258 | +4.819% |
| 2025-10-30 | 200.20 | 200.58 | 199.74 | 199.92 | -0.140% | 2,144,067 | +4.892% |
| 2025-10-29 | 200.22 | 200.60 | 200.01 | 200.20 | -0.050% | 2,166,734 | +4.745% |
| 2025-10-28 | 200.61 | 200.67 | 200.25 | 200.30 | -0.100% | 3,019,130 | +4.693% |
| 2025-10-27 | 200.63 | 200.90 | 200.45 | 200.50 | -0.169% | 1,939,285 | +4.589% |
| 2025-10-24 | 200.66 | 200.90 | 200.53 | 200.84 | +0.110% | 3,406,108 | +4.411% |
| 2025-10-23 | 200.65 | 200.76 | 200.49 | 200.62 | -0.065% | 3,357,439 | +4.526% |
| 2025-10-22 | 200.46 | 200.87 | 200.31 | 200.75 | +0.100% | 3,835,683 | +4.458% |
| 2025-10-21 | 200.51 | 200.71 | 200.14 | 200.55 | -0.020% | 2,619,894 | +4.562% |
| 2025-10-20 | 200.54 | 200.71 | 200.40 | 200.59 | +0.145% | 2,322,808 | +4.542% |
| 2025-10-17 | 200.54 | 200.75 | 200.13 | 200.30 | -0.025% | 4,512,065 | +4.693% |
| 2025-10-16 | 200.75 | 201.15 | 200.25 | 200.35 | -0.199% | 2,631,726 | +4.667% |
| 2025-10-15 | 200.31 | 201.11 | 200.29 | 200.75 | +0.275% | 3,807,297 | +4.458% |
| 2025-10-14 | 200.11 | 200.78 | 200.03 | 200.20 | -0.045% | 3,145,850 | +4.745% |
| 2025-10-13 | 200.05 | 200.62 | 200.05 | 200.29 | +0.135% | 2,431,568 | +4.698% |
| 2025-10-10 | 200.04 | 200.39 | 199.80 | 200.02 | -0.015% | 3,524,147 | +4.840% |
| 2025-10-09 | 200.00 | 200.25 | 199.81 | 200.05 | +0.020% | 3,618,268 | +4.824% |
| 2025-10-08 | 200.34 | 200.48 | 200.00 | 200.01 | -0.005% | 3,883,181 | +4.845% |
| 2025-10-07 | 200.40 | 200.60 | 200.00 | 200.02 | -0.219% | 3,385,236 | +4.840% |
| 2025-10-06 | 200.67 | 200.85 | 200.38 | 200.46 | -0.115% | 5,540,972 | +4.609% |
| 2025-10-03 | 200.91 | 201.25 | 200.55 | 200.69 | -0.154% | 3,672,125 | +4.490% |
| 2025-10-02 | 201.52 | 201.60 | 200.80 | 201.00 | -0.312% | 5,497,447 | +4.328% |
| 2025-10-01 | 201.52 | 202.31 | 201.40 | 201.63 | -0.035% | 3,764,653 | +4.002% |
| 2025-09-30 | 201.75 | 202.15 | 201.30 | 201.70 | -0.173% | 8,930,135 | +3.966% |
| 2025-09-29 | 203.50 | 203.75 | 201.72 | 202.05 | +4.500% | 22,698,539 | +3.786% |
| 2025-09-26 | 173.00 | 197.33 | 170.08 | 193.35 | +14.870% | 14,485,678 | +8.456% |
| 2025-09-25 | 168.12 | 169.19 | 167.79 | 168.32 | +0.580% | 1,944,289 | +24.584% |
| 2025-09-24 | 174.12 | 174.96 | 166.10 | 167.35 | -3.861% | 3,099,094 | +25.306% |
| 2025-09-23 | 173.61 | 175.26 | 173.22 | 174.07 | +0.375% | 2,158,910 | +20.469% |
| 2025-09-22 | 173.69 | 173.79 | 171.72 | 173.42 | +0.191% | 2,842,923 | +20.920% |
| 2025-09-19 | 172.85 | 174.69 | 171.19 | 173.09 | -0.046% | 8,449,842 | +21.151% |
| 2025-09-18 | 172.93 | 174.79 | 171.88 | 173.17 | -0.242% | 2,354,764 | +21.095% |
| 2025-09-17 | 172.22 | 174.24 | 170.51 | 173.59 | +0.877% | 1,883,700 | +20.802% |
| 2025-09-16 | 171.93 | 175.56 | 171.01 | 172.08 | +0.183% | 3,189,333 | +21.862% |
| 2025-09-15 | 171.52 | 172.69 | 170.73 | 171.76 | -0.357% | 2,042,714 | +22.085% |
| 2025-09-12 | 169.59 | 173.14 | 169.00 | 172.38 | +1.466% | 1,996,395 | +21.650% |
| 2025-09-11 | 171.09 | 171.27 | 168.53 | 169.89 | -0.223% | 2,411,062 | +23.433% |
| 2025-09-10 | 165.81 | 170.35 | 164.50 | 170.27 | +2.548% | 2,832,031 | +23.157% |
| 2025-09-09 | 168.32 | 168.32 | 165.96 | 166.04 | -1.202% | 2,058,823 | +26.295% |
| 2025-09-08 | 169.44 | 170.13 | 167.18 | 168.06 | -0.332% | 1,691,197 | +24.777% |
| 2025-09-05 | 168.84 | 169.32 | 166.78 | 168.62 | +0.351% | 2,205,558 | +24.362% |
| 2025-09-04 | 168.17 | 168.29 | 165.53 | 168.03 | +0.101% | 3,410,993 | +24.799% |
| 2025-09-03 | 170.96 | 171.96 | 167.50 | 167.86 | -2.094% | 2,753,096 | +24.926% |
| 2025-09-02 | 170.00 | 173.26 | 169.80 | 171.45 | -0.291% | 2,359,233 | +22.310% |
| 2025-08-29 | 171.23 | 172.54 | 170.67 | 171.95 | +0.561% | 2,090,029 | +21.954% |
| 2025-08-28 | 172.36 | 173.75 | 169.01 | 170.99 | -0.933% | 2,628,473 | +22.639% |
| 2025-08-27 | 172.61 | 173.71 | 171.72 | 172.60 | +0.215% | 2,099,966 | +21.495% |
| 2025-08-26 | 172.03 | 173.25 | 171.19 | 172.23 | -0.307% | 2,594,407 | +21.756% |
| 2025-08-25 | 171.61 | 173.55 | 170.99 | 172.76 | +0.793% | 1,928,758 | +21.382% |
| 2025-08-22 | 172.43 | 173.11 | 170.19 | 171.40 | -0.087% | 1,707,317 | +22.345% |
| 2025-08-21 | 170.71 | 171.75 | 170.02 | 171.55 | +0.128% | 1,655,959 | +22.238% |
| 2025-08-20 | 170.69 | 172.49 | 170.00 | 171.33 | +0.381% | 2,289,881 | +22.395% |
| 2025-08-19 | 168.66 | 171.09 | 167.44 | 170.68 | +0.899% | 2,413,522 | +22.861% |
| 2025-08-18 | 172.33 | 173.41 | 168.08 | 169.16 | -3.155% | 3,600,169 | +23.965% |
| 2025-08-15 | 179.12 | 179.12 | 172.94 | 174.67 | -2.424% | 3,428,841 | +20.055% |
| 2025-08-14 | 177.81 | 180.90 | 177.38 | 179.01 | +0.342% | 3,751,072 | +17.144% |
| 2025-08-13 | 177.79 | 179.84 | 177.00 | 178.40 | +0.275% | 3,571,362 | +17.545% |
| 2025-08-12 | 176.30 | 178.80 | 174.39 | 177.91 | +1.022% | 3,792,689 | +17.869% |
| 2025-08-11 | 170.56 | 176.62 | 170.10 | 176.11 | +5.052% | 6,125,187 | +19.073% |
| 2025-08-08 | 163.49 | 167.76 | 163.25 | 167.64 | +3.005% | 4,591,323 | +25.089% |
| 2025-08-07 | 164.25 | 164.34 | 161.15 | 162.75 | -0.153% | 2,856,554 | +28.848% |
| 2025-08-06 | 161.30 | 163.07 | 159.59 | 163.00 | +1.249% | 2,597,901 | +28.650% |
| 2025-08-05 | 161.70 | 161.89 | 159.10 | 160.99 | +0.764% | 2,933,262 | +30.257% |
| 2025-08-04 | 157.72 | 160.32 | 156.37 | 159.77 | +1.713% | 2,745,280 | +31.251% |
| 2025-08-01 | 152.76 | 157.75 | 151.50 | 157.08 | +3.010% | 4,396,992 | +33.499% |
| 2025-07-31 | 155.28 | 156.19 | 152.19 | 152.49 | -2.413% | 3,640,962 | +37.517% |
| 2025-07-30 | 151.90 | 159.37 | 150.87 | 156.26 | +5.731% | 6,044,480 | +34.199% |
| 2025-07-29 | 152.41 | 153.29 | 146.97 | 147.79 | -2.763% | 3,172,230 | +41.891% |
| 2025-07-28 | 151.00 | 152.88 | 150.97 | 151.99 | +0.204% | 2,991,350 | +37.970% |
| 2025-07-25 | 152.96 | 153.21 | 151.48 | 151.68 | -0.629% | 1,450,558 | +38.252% |
| 2025-07-24 | 152.89 | 153.97 | 152.00 | 152.64 | -0.709% | 2,482,517 | +37.382% |
| 2025-07-23 | 156.62 | 156.90 | 153.29 | 153.73 | -2.095% | 2,586,509 | +36.408% |
| 2025-07-22 | 154.80 | 158.65 | 154.46 | 157.02 | +2.367% | 3,204,556 | +33.550% |
| 2025-07-21 | 150.30 | 153.59 | 149.78 | 153.39 | +2.185% | 2,758,440 | +36.710% |
| 2025-07-18 | 150.29 | 151.92 | 149.36 | 150.11 | +0.187% | 3,850,801 | +39.698% |
| 2025-07-17 | 149.00 | 150.34 | 148.56 | 149.83 | +0.321% | 1,828,454 | +39.959% |
| 2025-07-16 | 147.83 | 150.09 | 147.83 | 149.35 | +0.410% | 1,889,635 | +40.408% |
| 2025-07-15 | 148.60 | 149.26 | 146.97 | 148.74 | -0.060% | 2,075,983 | +40.984% |
| 2025-07-14 | 149.10 | 150.29 | 148.01 | 148.83 | +0.094% | 2,857,100 | +40.899% |
| 2025-07-11 | 151.14 | 151.34 | 148.37 | 148.69 | -1.725% | 1,840,444 | +41.032% |
| 2025-07-10 | 151.88 | 152.91 | 150.92 | 151.30 | -0.904% | 1,613,126 | +38.599% |
| 2025-07-09 | 153.11 | 153.11 | 151.31 | 152.68 | +0.026% | 1,845,138 | +37.346% |
| 2025-07-08 | 153.38 | 154.08 | 152.35 | 152.64 | -0.580% | 1,710,458 | +37.382% |
| 2025-07-07 | 155.72 | 156.16 | 153.33 | 153.53 | -1.184% | 2,502,828 | +36.586% |
| 2025-07-03 | 157.36 | 157.99 | 153.63 | 155.37 | -1.057% | 1,321,185 | +34.968% |
| 2025-07-02 | 158.41 | 159.10 | 156.76 | 157.03 | -1.276% | 2,901,521 | +33.541% |
| 2025-07-01 | 159.53 | 160.99 | 158.56 | 159.06 | -0.401% | 3,285,442 | +31.837% |
| 2025-06-30 | 157.74 | 159.91 | 156.86 | 159.70 | +1.243% | 2,698,481 | +31.309% |
| 2025-06-27 | 157.69 | 158.59 | 157.02 | 157.74 | +0.006% | 2,316,535 | +32.940% |
| 2025-06-26 | 157.74 | 158.14 | 156.94 | 157.73 | -0.057% | 1,455,475 | +32.949% |
| 2025-06-25 | 158.23 | 159.05 | 157.40 | 157.82 | -0.082% | 2,239,181 | +32.873% |
| 2025-06-24 | 156.63 | 158.11 | 155.33 | 157.95 | +2.293% | 3,882,999 | +32.764% |
| 2025-06-23 | 150.94 | 154.47 | 150.13 | 154.41 | +2.557% | 2,752,016 | +35.807% |
| 2025-06-20 | 151.75 | 152.63 | 149.91 | 150.56 | -0.291% | 6,574,609 | +39.280% |
| 2025-06-18 | 150.80 | 153.43 | 150.36 | 151.00 | +0.446% | 3,226,976 | +38.874% |
| 2025-06-17 | 151.04 | 151.07 | 149.52 | 150.33 | -0.510% | 2,251,424 | +39.493% |
| 2025-06-16 | 148.69 | 151.18 | 147.79 | 151.10 | +1.765% | 2,621,764 | +38.782% |
| 2025-06-13 | 149.05 | 150.30 | 148.29 | 148.48 | -1.046% | 1,703,905 | +41.231% |
| 2025-06-12 | 147.63 | 150.08 | 147.33 | 150.05 | +1.605% | 1,926,340 | +39.753% |
| 2025-06-11 | 147.00 | 147.71 | 145.54 | 147.68 | +0.353% | 1,749,588 | +41.996% |
| 2025-06-10 | 147.05 | 148.00 | 145.70 | 147.16 | +0.163% | 4,231,274 | +42.498% |
| 2025-06-09 | 149.01 | 149.44 | 146.03 | 146.92 | -1.772% | 3,042,708 | +42.731% |
| 2025-06-06 | 148.17 | 150.92 | 148.00 | 149.57 | +1.143% | 2,783,787 | +40.202% |
| 2025-06-05 | 148.90 | 148.97 | 146.87 | 147.88 | -0.391% | 2,610,254 | +41.804% |
| 2025-06-04 | 146.06 | 148.95 | 145.73 | 148.46 | +1.518% | 2,928,015 | +41.250% |
| 2025-06-03 | 145.23 | 146.27 | 144.67 | 146.24 | +0.247% | 2,863,817 | +43.394% |
| 2025-06-02 | 143.61 | 146.20 | 143.51 | 145.88 | +1.461% | 3,418,176 | +43.748% |
| 2025-05-30 | 143.19 | 144.07 | 141.61 | 143.78 | +0.658% | 5,555,324 | +45.848% |
| 2025-05-29 | 146.88 | 147.10 | 141.19 | 142.84 | -2.751% | 3,517,092 | +46.808% |
| 2025-05-28 | 146.96 | 147.85 | 146.39 | 146.88 | -0.020% | 2,280,566 | +42.770% |
| 2025-05-27 | 147.54 | 147.94 | 146.24 | 146.91 | +0.014% | 4,489,658 | +42.740% |
| 2025-05-23 | 146.87 | 147.93 | 146.46 | 146.89 | +0.177% | 2,108,705 | +42.760% |
| 2025-05-22 | 151.16 | 151.41 | 146.47 | 146.63 | -2.571% | 4,574,625 | +43.013% |
| 2025-05-21 | 150.72 | 151.52 | 150.31 | 150.50 | -0.935% | 2,880,389 | +39.336% |
| 2025-05-20 | 150.62 | 151.94 | 149.97 | 151.92 | +0.957% | 2,172,108 | +38.033% |
| 2025-05-19 | 149.70 | 152.21 | 149.04 | 150.48 | -0.699% | 4,010,139 | +39.354% |
| 2025-05-16 | 149.79 | 151.73 | 149.20 | 151.54 | +1.317% | 3,934,769 | +38.379% |
| 2025-05-15 | 147.74 | 150.62 | 147.63 | 149.57 | +1.589% | 3,711,161 | +40.202% |
| 2025-05-14 | 148.07 | 148.96 | 146.53 | 147.23 | -1.228% | 2,759,480 | +42.430% |
| 2025-05-13 | 148.23 | 150.37 | 148.23 | 149.06 | -0.141% | 3,582,884 | +40.682% |
| 2025-05-12 | 153.34 | 153.80 | 148.39 | 149.27 | -2.629% | 3,736,226 | +40.484% |
| 2025-05-09 | 155.67 | 156.20 | 153.07 | 153.30 | -1.516% | 2,921,878 | +36.791% |
| 2025-05-08 | 155.87 | 156.70 | 153.20 | 155.66 | +0.103% | 3,982,804 | +34.717% |
| 2025-05-07 | 158.00 | 160.70 | 153.67 | 155.50 | +0.621% | 5,444,708 | +34.855% |
| 2025-05-06 | 152.84 | 155.77 | 152.26 | 154.54 | -0.129% | 3,011,753 | +35.693% |
| 2025-05-05 | 151.33 | 155.34 | 150.72 | 154.74 | +2.409% | 4,308,783 | +35.518% |
| 2025-05-02 | 149.00 | 154.91 | 147.85 | 151.10 | +4.135% | 5,109,195 | +38.782% |
| 2025-05-01 | 145.18 | 146.93 | 143.98 | 145.10 | +0.007% | 3,328,770 | +44.521% |
| 2025-04-30 | 145.49 | 146.05 | 143.45 | 145.09 | -0.603% | 2,802,044 | +44.531% |
| 2025-04-29 | 146.12 | 147.13 | 145.62 | 145.97 | -0.511% | 2,233,528 | +43.660% |
| 2025-04-28 | 146.67 | 147.44 | 145.49 | 146.72 | +0.082% | 2,761,820 | +42.925% |
| 2025-04-25 | 146.57 | 147.25 | 145.42 | 146.60 | +0.280% | 1,836,660 | +43.042% |
| 2025-04-24 | 144.80 | 146.62 | 143.37 | 146.19 | +1.712% | 2,274,743 | +43.443% |
| 2025-04-23 | 146.09 | 146.47 | 142.83 | 143.73 | -1.467% | 2,412,022 | +45.899% |
| 2025-04-22 | 144.10 | 146.75 | 143.38 | 145.87 | +2.776% | 2,361,100 | +43.758% |
| 2025-04-21 | 145.02 | 145.02 | 141.04 | 141.93 | -2.527% | 2,712,343 | +47.749% |
| 2025-04-17 | 143.27 | 146.09 | 142.97 | 145.61 | +1.847% | 1,761,862 | +44.015% |
| 2025-04-16 | 145.49 | 145.78 | 142.69 | 142.97 | -1.813% | 2,215,855 | +46.674% |
| 2025-04-15 | 145.66 | 146.29 | 144.49 | 145.61 | +0.076% | 2,277,480 | +44.015% |
| 2025-04-14 | 143.16 | 146.21 | 142.51 | 145.50 | +1.798% | 2,600,586 | +44.124% |
| 2025-04-11 | 139.39 | 143.44 | 137.94 | 142.93 | +2.540% | 3,116,908 | +46.715% |
| 2025-04-10 | 136.17 | 141.29 | 135.43 | 139.39 | +2.057% | 3,840,929 | +50.441% |
| 2025-04-09 | 131.84 | 140.59 | 131.81 | 136.58 | +3.056% | 5,410,138 | +53.536% |
| 2025-04-08 | 135.26 | 136.83 | 131.16 | 132.53 | -1.553% | 3,425,728 | +58.228% |
| 2025-04-07 | 132.96 | 136.75 | 131.15 | 134.62 | -0.532% | 5,825,148 | +55.772% |
| 2025-04-04 | 143.10 | 144.69 | 135.03 | 135.34 | -6.565% | 4,711,879 | +54.943% |
| 2025-04-03 | 143.73 | 147.10 | 143.34 | 144.85 | -0.014% | 4,330,657 | +44.770% |
| 2025-04-02 | 145.00 | 145.60 | 143.30 | 144.87 | -0.549% | 2,022,235 | +44.750% |
| 2025-04-01 | 145.00 | 145.83 | 144.26 | 145.67 | +0.796% | 2,278,764 | +43.956% |
| 2025-03-31 | 144.12 | 144.68 | 143.03 | 144.52 | +0.187% | 4,213,627 | +45.101% |
| 2025-03-28 | 145.11 | 145.74 | 144.10 | 144.25 | -0.723% | 2,423,564 | +45.373% |
| 2025-03-27 | 145.00 | 146.41 | 144.40 | 145.30 | +0.076% | 2,333,030 | +44.322% |
| 2025-03-26 | 144.88 | 146.36 | 144.57 | 145.19 | +0.478% | 2,152,100 | +44.431% |
| 2025-03-25 | 145.28 | 146.45 | 143.77 | 144.50 | -0.035% | 2,314,276 | +45.121% |
| 2025-03-24 | 145.78 | 145.87 | 143.57 | 144.55 | +0.173% | 2,559,045 | +45.071% |
| 2025-03-21 | 142.27 | 145.22 | 142.00 | 144.30 | +0.733% | 8,741,084 | +45.322% |
| 2025-03-20 | 141.41 | 143.70 | 141.19 | 143.25 | +0.902% | 2,791,652 | +46.387% |
| 2025-03-19 | 142.02 | 142.73 | 141.58 | 141.97 | +0.070% | 2,398,494 | +47.707% |
| 2025-03-18 | 142.12 | 143.43 | 141.54 | 141.87 | -0.721% | 2,668,902 | +47.811% |
| 2025-03-17 | 138.98 | 143.37 | 138.60 | 142.90 | +3.021% | 3,326,233 | +46.746% |
| 2025-03-14 | 138.15 | 139.23 | 137.87 | 138.71 | +0.719% | 2,322,171 | +51.179% |
| 2025-03-13 | 135.79 | 138.26 | 135.23 | 137.72 | +1.175% | 2,920,059 | +52.265% |
| 2025-03-12 | 137.00 | 138.15 | 135.73 | 136.12 | -1.276% | 2,911,954 | +54.055% |
| 2025-03-11 | 140.90 | 140.90 | 136.90 | 137.88 | -1.816% | 3,549,844 | +52.089% |
| 2025-03-10 | 139.75 | 142.97 | 139.22 | 140.43 | +0.278% | 4,816,743 | +49.327% |
| 2025-03-07 | 136.19 | 140.42 | 136.00 | 140.04 | +2.376% | 3,327,571 | +49.743% |
| 2025-03-06 | 133.65 | 137.53 | 133.37 | 136.79 | +2.044% | 3,646,809 | +53.301% |
| 2025-03-05 | 131.59 | 134.51 | 131.31 | 134.05 | +1.692% | 3,861,675 | +56.434% |
| 2025-03-04 | 129.52 | 133.35 | 129.24 | 131.82 | +2.004% | 4,221,140 | +59.081% |
| 2025-03-03 | 130.38 | 131.60 | 128.87 | 129.23 | +0.085% | 4,497,523 | +62.269% |
| 2025-02-28 | 131.69 | 131.71 | 128.02 | 129.12 | -1.027% | 5,523,458 | +62.407% |
| 2025-02-27 | 130.89 | 132.04 | 130.08 | 130.46 | -0.556% | 4,281,444 | +60.739% |
| 2025-02-26 | 131.45 | 133.45 | 131.08 | 131.19 | -0.410% | 3,065,262 | +59.845% |
| 2025-02-25 | 133.42 | 134.12 | 131.35 | 131.73 | -1.731% | 4,713,356 | +59.189% |
| 2025-02-24 | 131.13 | 134.65 | 130.77 | 134.05 | +2.367% | 6,633,350 | +56.434% |
| 2025-02-21 | 130.11 | 131.81 | 129.78 | 130.95 | +0.739% | 4,641,765 | +60.137% |
| 2025-02-20 | 129.58 | 131.13 | 129.29 | 129.99 | +0.503% | 3,794,428 | +61.320% |
| 2025-02-19 | 129.07 | 130.64 | 128.41 | 129.34 | +0.771% | 3,499,487 | +62.131% |
| 2025-02-18 | 128.78 | 130.04 | 128.08 | 128.35 | -0.811% | 3,224,912 | +63.381% |
| 2025-02-14 | 129.74 | 130.76 | 129.04 | 129.40 | -0.324% | 2,274,752 | +62.056% |
| 2025-02-13 | 130.44 | 131.56 | 128.43 | 129.82 | -1.029% | 2,994,384 | +61.531% |
| 2025-02-12 | 131.81 | 133.71 | 130.90 | 131.17 | 0.000% | 2,661,794 | +59.869% |