HLT
Hilton Worldwide Holdings Inc. Common Stock
stockNASDAQ
At CloseNov 6, 2026 3:59:58 PM EST
370.42USD+0.211%(+0.78)1,722,104
HLT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 366.59 | 373.51 | 366.27 | 370.42 | +0.211% | 1,722,104 | 0.000% |
| 2026-11-05 | 379.83 | 381.34 | 365.87 | 369.64 | -1.830% | 2,717,223 | +0.211% |
| 2026-11-04 | 372.47 | 377.76 | 365.54 | 376.53 | +3.491% | 2,009,277 | -1.623% |
| 2026-11-03 | 363.88 | 366.45 | 362.72 | 363.83 | -0.241% | 1,363,891 | +1.811% |
| 2026-11-02 | 363.54 | 368.49 | 360.32 | 364.71 | +2.183% | 2,392,293 | +1.566% |
| 2026-10-30 | 360.00 | 360.71 | 355.19 | 356.92 | -0.003% | 1,623,039 | +3.782% |
| 2026-10-29 | 355.21 | 359.46 | 352.25 | 356.93 | +2.088% | 2,000,951 | +3.779% |
| 2026-10-28 | 341.45 | 352.24 | 341.45 | 349.63 | +1.445% | 1,986,978 | +5.946% |
| 2026-10-27 | 340.62 | 346.30 | 335.23 | 344.65 | -2.057% | 3,274,246 | +7.477% |
| 2026-10-26 | 349.21 | 355.80 | 349.21 | 351.89 | +0.646% | 2,611,234 | +5.266% |
| 2026-10-23 | 354.57 | 355.57 | 349.50 | 349.63 | -2.357% | 2,128,291 | +5.946% |
| 2026-10-22 | 360.84 | 362.52 | 352.81 | 358.07 | -1.154% | 2,208,044 | +3.449% |
| 2026-10-21 | 360.00 | 364.50 | 356.58 | 362.25 | +0.824% | 2,514,287 | +2.255% |
| 2026-10-20 | 356.00 | 360.40 | 348.96 | 359.29 | +3.829% | 4,053,051 | +3.098% |
| 2026-10-19 | 342.74 | 346.34 | 341.94 | 346.04 | +0.267% | 1,759,887 | +7.045% |
| 2026-10-16 | 345.25 | 350.91 | 344.10 | 345.12 | +0.624% | 1,701,377 | +7.331% |
| 2026-10-15 | 332.05 | 344.46 | 331.82 | 342.98 | +4.567% | 1,880,738 | +8.000% |
| 2026-10-14 | 328.37 | 329.21 | 325.40 | 328.00 | -0.482% | 1,371,561 | +12.933% |
| 2026-10-13 | 329.57 | 330.38 | 324.10 | 329.59 | +0.626% | 1,295,565 | +12.388% |
| 2026-10-12 | 325.79 | 329.19 | 324.81 | 327.54 | +0.300% | 948,907 | +13.092% |
| 2026-10-09 | 324.76 | 327.70 | 323.29 | 326.56 | +1.011% | 1,154,462 | +13.431% |
| 2026-10-08 | 320.02 | 324.73 | 318.95 | 323.29 | +0.861% | 1,148,640 | +14.578% |
| 2026-10-07 | 321.47 | 323.02 | 319.88 | 320.53 | -0.645% | 867,015 | +15.565% |
| 2026-10-06 | 318.06 | 324.66 | 317.95 | 322.61 | +2.053% | 1,317,111 | +14.820% |
| 2026-10-05 | 318.88 | 319.86 | 316.04 | 316.12 | -1.015% | 1,424,048 | +17.177% |
| 2026-10-02 | 319.00 | 321.59 | 316.76 | 319.36 | +1.243% | 1,124,487 | +15.988% |
| 2026-10-01 | 317.95 | 319.15 | 313.67 | 315.44 | -0.842% | 1,509,976 | +17.430% |
| 2026-09-30 | 324.97 | 325.69 | 317.81 | 318.12 | -1.645% | 1,338,229 | +16.440% |
| 2026-09-29 | 324.51 | 325.93 | 318.31 | 323.44 | +0.987% | 1,430,622 | +14.525% |
| 2026-09-28 | 312.60 | 321.72 | 311.24 | 320.28 | +2.013% | 1,912,999 | +15.655% |
| 2026-09-25 | 313.05 | 315.28 | 310.35 | 313.96 | +0.586% | 1,532,756 | +17.983% |
| 2026-09-24 | 307.57 | 314.04 | 306.90 | 312.13 | +1.598% | 1,683,405 | +18.675% |
| 2026-09-23 | 307.25 | 310.47 | 305.82 | 307.22 | -0.396% | 1,565,547 | +20.572% |
| 2026-09-22 | 311.64 | 314.00 | 307.20 | 308.44 | +0.443% | 1,766,417 | +20.095% |
| 2026-09-21 | 306.03 | 309.16 | 304.11 | 307.08 | +0.442% | 2,128,311 | +20.627% |
| 2026-09-18 | 302.19 | 305.79 | 302.11 | 305.73 | +1.054% | 2,947,103 | +21.159% |
| 2026-09-17 | 308.60 | 308.60 | 302.53 | 302.54 | -1.011% | 1,724,343 | +22.437% |
| 2026-09-16 | 309.00 | 310.00 | 303.54 | 305.63 | -0.702% | 1,844,473 | +21.199% |
| 2026-09-15 | 310.42 | 311.45 | 305.86 | 307.79 | -0.905% | 1,289,630 | +20.348% |
| 2026-09-14 | 306.20 | 311.39 | 305.86 | 310.60 | +1.440% | 1,711,895 | +19.259% |
| 2026-09-11 | 309.49 | 309.90 | 305.40 | 306.19 | -0.016% | 1,637,160 | +20.977% |
| 2026-09-10 | 308.28 | 310.76 | 305.39 | 306.24 | -0.244% | 1,460,083 | +20.957% |
| 2026-09-09 | 301.88 | 308.49 | 300.00 | 306.99 | +0.828% | 1,740,460 | +20.662% |
| 2026-09-08 | 308.03 | 313.05 | 304.37 | 304.47 | -2.156% | 1,663,025 | +21.661% |
| 2026-09-04 | 312.50 | 315.37 | 310.66 | 311.18 | -1.008% | 1,572,403 | +19.037% |
| 2026-09-03 | 312.19 | 316.11 | 309.07 | 314.35 | +0.912% | 1,731,548 | +17.837% |
| 2026-09-02 | 313.25 | 315.59 | 311.43 | 311.51 | -0.154% | 1,276,496 | +18.911% |
| 2026-09-01 | 317.26 | 319.00 | 310.93 | 311.99 | -1.356% | 1,072,427 | +18.728% |
| 2026-08-31 | 320.02 | 320.75 | 314.95 | 316.28 | -1.731% | 2,467,345 | +17.118% |
| 2026-08-28 | 327.78 | 327.79 | 321.71 | 321.85 | -1.176% | 1,220,082 | +15.091% |
| 2026-08-27 | 330.45 | 332.15 | 325.37 | 325.68 | -2.069% | 1,367,775 | +13.737% |
| 2026-08-26 | 330.34 | 333.08 | 327.37 | 332.56 | +0.987% | 1,731,546 | +11.384% |
| 2026-08-25 | 333.92 | 334.42 | 328.69 | 329.31 | -0.230% | 1,248,228 | +12.484% |
| 2026-08-24 | 327.92 | 332.80 | 327.51 | 330.07 | +1.053% | 995,680 | +12.225% |
| 2026-08-21 | 330.42 | 331.99 | 325.26 | 326.63 | -0.904% | 1,719,931 | +13.407% |
| 2026-08-20 | 333.08 | 333.54 | 327.44 | 329.61 | -1.530% | 2,119,500 | +12.381% |
| 2026-08-19 | 329.93 | 335.80 | 328.34 | 334.73 | +2.133% | 2,696,619 | +10.662% |
| 2026-08-18 | 326.30 | 332.72 | 325.08 | 327.74 | +0.497% | 1,881,888 | +13.023% |
| 2026-08-17 | 327.45 | 330.00 | 326.01 | 326.12 | -0.333% | 2,701,604 | +13.584% |
| 2026-08-14 | 321.84 | 328.66 | 319.99 | 327.21 | +1.992% | 1,879,354 | +13.206% |
| 2026-08-13 | 324.95 | 325.96 | 319.74 | 320.82 | -0.530% | 2,304,667 | +15.460% |
| 2026-08-12 | 321.86 | 324.39 | 319.30 | 322.53 | +2.501% | 2,486,680 | +14.848% |
| 2026-08-11 | 312.37 | 315.77 | 311.81 | 314.66 | +1.177% | 2,470,992 | +17.721% |
| 2026-08-10 | 316.73 | 316.99 | 310.45 | 311.00 | -2.078% | 1,786,741 | +19.106% |
| 2026-08-07 | 322.20 | 322.67 | 316.66 | 317.60 | -1.360% | 1,447,751 | +16.631% |
| 2026-08-06 | 324.66 | 326.50 | 321.59 | 321.98 | -0.795% | 948,060 | +15.044% |
| 2026-08-05 | 313.20 | 324.86 | 312.07 | 324.56 | +4.002% | 2,043,267 | +14.130% |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | -0.722% | 2,249,513 | +18.698% |
| 2026-08-03 | 320.00 | 320.99 | 312.51 | 314.34 | -1.919% | 2,997,253 | +17.841% |
| 2026-07-31 | 322.63 | 324.97 | 317.80 | 320.49 | -0.475% | 2,285,850 | +15.579% |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | +0.093% | 2,123,879 | +15.030% |
| 2026-07-29 | 317.59 | 325.87 | 317.59 | 321.72 | -0.220% | 2,667,614 | +15.137% |
| 2026-07-28 | 320.62 | 324.80 | 311.67 | 322.43 | -2.545% | 3,757,941 | +14.884% |
| 2026-07-27 | 328.03 | 333.78 | 326.04 | 330.85 | +1.809% | 1,988,100 | +11.960% |
| 2026-07-24 | 320.51 | 328.20 | 320.51 | 324.97 | +1.496% | 1,473,637 | +13.986% |
| 2026-07-23 | 318.01 | 321.56 | 316.35 | 320.18 | -1.249% | 1,613,034 | +15.691% |
| 2026-07-22 | 324.36 | 326.81 | 322.47 | 324.23 | +0.090% | 1,530,692 | +14.246% |
| 2026-07-21 | 327.78 | 328.06 | 320.04 | 323.94 | +0.158% | 1,695,239 | +14.348% |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | +0.657% | 1,695,348 | +14.529% |
| 2026-07-17 | 322.46 | 323.75 | 318.97 | 321.32 | -0.582% | 1,999,082 | +15.281% |
| 2026-07-16 | 329.76 | 332.97 | 322.00 | 323.20 | -1.607% | 4,174,993 | +14.610% |
| 2026-07-15 | 327.53 | 329.69 | 325.91 | 328.48 | +0.804% | 1,984,224 | +12.768% |
| 2026-07-14 | 322.86 | 326.86 | 319.77 | 325.86 | +1.058% | 1,918,554 | +13.675% |
| 2026-07-13 | 335.69 | 338.99 | 319.11 | 322.45 | -3.884% | 4,051,650 | +14.877% |
| 2026-07-10 | 337.81 | 340.20 | 335.20 | 335.48 | -0.643% | 938,322 | +10.415% |
| 2026-07-09 | 333.00 | 338.35 | 330.31 | 337.65 | +1.357% | 1,407,119 | +9.705% |
| 2026-07-08 | 337.52 | 338.44 | 332.66 | 333.13 | -2.342% | 1,382,778 | +11.194% |
| 2026-07-07 | 340.42 | 342.98 | 338.00 | 341.12 | +0.504% | 1,564,150 | +8.589% |
| 2026-07-06 | 337.54 | 339.47 | 332.96 | 339.41 | +0.382% | 1,340,704 | +9.136% |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | +1.807% | 1,720,296 | +9.553% |
| 2026-07-01 | 329.78 | 335.13 | 329.03 | 332.12 | +0.502% | 2,091,409 | +11.532% |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | -0.625% | 1,667,591 | +12.092% |
| 2026-06-29 | 337.85 | 340.60 | 332.53 | 332.54 | -0.096% | 2,657,463 | +11.391% |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | -2.258% | 13,390,037 | +11.284% |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | -0.836% | 3,175,889 | +8.771% |
| 2026-06-24 | 343.81 | 350.37 | 342.67 | 343.42 | -0.119% | 2,884,347 | +7.862% |
| 2026-06-23 | 341.55 | 346.85 | 339.01 | 343.83 | +0.262% | 2,199,238 | +7.733% |
| 2026-06-22 | 347.00 | 348.96 | 341.72 | 342.93 | -1.694% | 1,700,357 | +8.016% |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | -0.132% | 3,007,892 | +6.186% |
| 2026-06-17 | 348.49 | 358.00 | 348.11 | 349.30 | -0.263% | 1,694,577 | +6.046% |
| 2026-06-16 | 346.00 | 352.08 | 342.31 | 350.22 | +0.896% | 1,481,043 | +5.768% |
| 2026-06-15 | 350.00 | 351.70 | 345.22 | 347.11 | +0.335% | 1,146,118 | +6.715% |
| 2026-06-12 | 346.04 | 349.02 | 344.26 | 345.95 | +1.196% | 1,344,485 | +7.073% |
| 2026-06-11 | 341.10 | 343.58 | 336.02 | 341.86 | +1.076% | 1,399,779 | +8.354% |
| 2026-06-10 | 342.56 | 345.38 | 328.30 | 338.22 | -1.270% | 1,377,487 | +9.520% |
| 2026-06-09 | 343.64 | 347.27 | 339.21 | 342.57 | +0.570% | 1,318,002 | +8.130% |
| 2026-06-08 | 340.94 | 344.53 | 338.40 | 340.63 | -0.720% | 1,313,347 | +8.746% |
| 2026-06-05 | 338.99 | 346.85 | 338.99 | 343.10 | +1.464% | 1,291,702 | +7.963% |
| 2026-06-04 | 335.16 | 339.78 | 334.35 | 338.15 | +2.046% | 1,969,249 | +9.543% |
| 2026-06-03 | 331.20 | 335.37 | 330.81 | 331.37 | -0.445% | 1,331,610 | +11.784% |
| 2026-06-02 | 331.57 | 333.43 | 329.99 | 332.85 | +0.060% | 1,372,207 | +11.287% |
| 2026-06-01 | 323.46 | 333.68 | 323.24 | 332.65 | +1.523% | 1,954,905 | +11.354% |
| 2026-05-29 | 337.26 | 337.81 | 327.55 | 327.66 | -2.930% | 2,836,751 | +13.050% |
| 2026-05-28 | 335.25 | 338.28 | 333.74 | 337.55 | +0.246% | 2,039,916 | +9.738% |
| 2026-05-27 | 328.11 | 337.64 | 325.53 | 336.72 | +3.987% | 2,365,580 | +10.008% |
| 2026-05-26 | 322.03 | 324.84 | 321.71 | 323.81 | +0.850% | 1,228,216 | +14.394% |
| 2026-05-22 | 325.85 | 325.85 | 318.40 | 321.08 | -0.521% | 1,053,734 | +15.367% |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | -0.343% | 981,675 | +14.766% |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | +2.689% | 1,292,160 | +14.373% |
| 2026-05-19 | 317.57 | 318.17 | 313.00 | 315.39 | -0.864% | 973,664 | +17.448% |
| 2026-05-18 | 314.99 | 322.88 | 314.98 | 318.14 | +0.623% | 1,194,128 | +16.433% |
| 2026-05-15 | 314.90 | 318.73 | 314.80 | 316.17 | -0.111% | 1,952,517 | +17.158% |
| 2026-05-14 | 314.38 | 318.49 | 314.38 | 316.52 | +1.641% | 1,185,748 | +17.029% |
| 2026-05-13 | 312.88 | 315.39 | 308.76 | 311.41 | -0.689% | 1,844,594 | +18.949% |
| 2026-05-12 | 316.71 | 319.15 | 313.15 | 313.57 | -0.621% | 1,274,064 | +18.130% |
| 2026-05-11 | 314.58 | 317.01 | 312.54 | 315.53 | -0.395% | 1,632,312 | +17.396% |
| 2026-05-08 | 321.71 | 323.45 | 316.38 | 316.78 | -1.099% | 1,450,108 | +16.933% |
| 2026-05-07 | 321.08 | 324.00 | 319.14 | 320.30 | -0.376% | 1,433,280 | +15.648% |
| 2026-05-06 | 317.96 | 322.92 | 315.11 | 321.51 | +2.794% | 1,799,119 | +15.213% |
| 2026-05-05 | 311.39 | 315.20 | 310.86 | 312.77 | +0.446% | 1,712,924 | +18.432% |
| 2026-05-04 | 314.75 | 315.64 | 308.06 | 311.38 | -2.269% | 1,429,992 | +18.961% |
| 2026-05-01 | 325.74 | 327.71 | 316.71 | 318.61 | -1.685% | 1,732,878 | +16.261% |
| 2026-04-30 | 317.69 | 325.70 | 316.77 | 324.07 | +3.043% | 2,143,250 | +14.302% |
| 2026-04-29 | 321.55 | 323.36 | 311.33 | 314.50 | -2.740% | 3,313,777 | +17.781% |
| 2026-04-28 | 323.42 | 336.80 | 323.05 | 323.36 | -2.734% | 2,850,068 | +14.553% |
| 2026-04-27 | 334.44 | 337.44 | 329.64 | 332.45 | -0.947% | 2,203,712 | +11.421% |
| 2026-04-24 | 335.20 | 338.07 | 332.37 | 335.63 | +0.404% | 1,510,200 | +10.366% |
| 2026-04-23 | 332.53 | 337.62 | 330.33 | 334.28 | +0.183% | 1,152,456 | +10.811% |
| 2026-04-22 | 342.53 | 342.53 | 333.47 | 333.67 | -1.922% | 1,542,550 | +11.014% |
| 2026-04-21 | 342.06 | 343.98 | 339.38 | 340.21 | -0.782% | 1,414,077 | +8.880% |
| 2026-04-20 | 339.86 | 343.75 | 339.86 | 342.89 | +0.545% | 1,041,783 | +8.029% |
| 2026-04-17 | 334.70 | 344.75 | 334.50 | 341.03 | +3.224% | 1,874,723 | +8.618% |
| 2026-04-16 | 330.85 | 332.41 | 328.37 | 330.38 | +0.447% | 1,126,988 | +12.119% |
| 2026-04-15 | 330.71 | 331.67 | 325.80 | 328.91 | -0.745% | 1,197,209 | +12.620% |
| 2026-04-14 | 327.27 | 331.53 | 325.81 | 331.38 | +1.259% | 1,746,440 | +11.781% |
| 2026-04-13 | 323.43 | 327.35 | 320.20 | 327.26 | +1.184% | 1,367,203 | +13.188% |
| 2026-04-10 | 322.99 | 324.21 | 320.87 | 323.43 | +0.285% | 1,270,421 | +14.529% |
| 2026-04-09 | 315.95 | 323.70 | 315.19 | 322.51 | +1.674% | 1,629,772 | +14.855% |
| 2026-04-08 | 314.13 | 319.30 | 314.13 | 317.20 | +4.977% | 1,942,307 | +16.778% |
| 2026-04-07 | 306.58 | 307.72 | 299.06 | 302.16 | -1.538% | 1,500,101 | +22.591% |
| 2026-04-06 | 302.85 | 307.50 | 302.36 | 306.88 | +0.633% | 1,122,783 | +20.705% |
| 2026-04-02 | 303.26 | 309.00 | 300.62 | 304.95 | -1.074% | 1,429,833 | +21.469% |
| 2026-04-01 | 304.35 | 309.05 | 300.81 | 308.26 | +1.375% | 1,531,589 | +20.165% |
| 2026-03-31 | 299.18 | 305.28 | 296.90 | 304.08 | +2.775% | 1,532,939 | +21.817% |
| 2026-03-30 | 296.87 | 299.29 | 295.04 | 295.87 | +0.622% | 1,492,020 | +25.197% |
| 2026-03-27 | 300.27 | 300.68 | 292.37 | 294.04 | -2.539% | 1,524,002 | +25.976% |
| 2026-03-26 | 301.81 | 304.70 | 300.35 | 301.70 | -0.482% | 1,287,193 | +22.778% |
| 2026-03-25 | 302.53 | 304.85 | 300.48 | 303.16 | +1.084% | 1,447,974 | +22.186% |
| 2026-03-24 | 298.93 | 300.89 | 296.64 | 299.91 | -0.253% | 1,470,243 | +23.510% |
| 2026-03-23 | 298.10 | 305.40 | 298.10 | 300.67 | +2.765% | 1,913,067 | +23.198% |
| 2026-03-20 | 296.95 | 299.06 | 290.67 | 292.58 | -1.763% | 3,093,493 | +26.605% |
| 2026-03-19 | 294.26 | 298.75 | 292.76 | 297.83 | +1.110% | 1,687,875 | +24.373% |
| 2026-03-18 | 299.00 | 301.62 | 294.32 | 294.56 | -2.240% | 1,917,727 | +25.754% |
| 2026-03-17 | 299.78 | 305.16 | 298.51 | 301.31 | +1.794% | 1,872,923 | +22.937% |
| 2026-03-16 | 295.72 | 298.83 | 294.00 | 296.00 | +1.526% | 1,216,289 | +25.142% |
| 2026-03-13 | 295.64 | 299.79 | 290.94 | 291.55 | -0.921% | 1,530,945 | +27.052% |
| 2026-03-12 | 292.42 | 296.33 | 289.52 | 294.26 | -0.872% | 2,117,986 | +25.882% |
| 2026-03-11 | 298.02 | 298.39 | 292.59 | 296.85 | -0.509% | 1,716,778 | +24.784% |
| 2026-03-10 | 302.30 | 303.13 | 297.84 | 298.37 | -1.677% | 1,958,485 | +24.148% |
| 2026-03-09 | 294.08 | 304.44 | 290.00 | 303.46 | +1.614% | 3,226,931 | +22.066% |
| 2026-03-06 | 303.35 | 303.35 | 291.04 | 298.64 | -2.837% | 2,381,320 | +24.036% |
| 2026-03-05 | 302.02 | 308.06 | 297.62 | 307.36 | +0.804% | 2,746,080 | +20.517% |
| 2026-03-04 | 307.95 | 309.50 | 304.56 | 304.91 | -0.337% | 1,886,015 | +21.485% |
| 2026-03-03 | 298.00 | 307.66 | 295.88 | 305.94 | +0.374% | 1,915,378 | +21.076% |
| 2026-03-02 | 301.15 | 308.80 | 298.18 | 304.80 | -2.239% | 2,510,465 | +21.529% |
| 2026-02-27 | 314.03 | 314.03 | 307.69 | 311.78 | -1.904% | 2,139,924 | +18.808% |
| 2026-02-26 | 315.32 | 319.61 | 314.56 | 317.83 | +1.430% | 1,159,054 | +16.547% |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | +0.182% | 1,437,786 | +18.213% |
| 2026-02-24 | 309.75 | 314.55 | 309.67 | 312.78 | +0.314% | 1,419,882 | +18.428% |
| 2026-02-23 | 315.12 | 315.12 | 304.13 | 311.80 | -1.317% | 1,807,402 | +18.801% |
| 2026-02-20 | 311.12 | 315.97 | 310.35 | 315.96 | +1.033% | 1,315,429 | +17.236% |
| 2026-02-19 | 315.36 | 316.65 | 309.75 | 312.73 | -0.997% | 2,015,033 | +18.447% |
| 2026-02-18 | 316.24 | 319.69 | 313.78 | 315.88 | -0.610% | 1,929,872 | +17.266% |
| 2026-02-17 | 316.70 | 320.98 | 315.85 | 317.82 | +1.017% | 2,235,889 | +16.550% |
| 2026-02-13 | 324.32 | 324.97 | 313.60 | 314.62 | -2.343% | 2,403,513 | +17.736% |
| 2026-02-12 | 325.50 | 333.86 | 320.35 | 322.17 | -0.910% | 2,867,818 | +14.977% |
| 2026-02-11 | 321.76 | 330.98 | 320.95 | 325.13 | +0.442% | 3,827,803 | +13.930% |
| 2026-02-10 | 318.05 | 325.08 | 316.95 | 323.70 | +3.079% | 3,133,085 | +14.433% |
| 2026-02-09 | 312.88 | 314.69 | 311.25 | 314.03 | -0.111% | 2,086,585 | +17.957% |
| 2026-02-06 | 309.06 | 314.96 | 307.68 | 314.38 | +1.833% | 1,718,443 | +17.826% |
| 2026-02-05 | 308.00 | 310.08 | 305.02 | 308.72 | -0.029% | 1,521,466 | +19.986% |
| 2026-02-04 | 305.64 | 310.40 | 305.20 | 308.81 | +1.382% | 2,249,578 | +19.951% |
| 2026-02-03 | 303.31 | 306.03 | 300.98 | 304.60 | +0.551% | 2,783,981 | +21.609% |
| 2026-02-02 | 299.92 | 303.57 | 298.51 | 302.93 | +1.481% | 2,862,819 | +22.279% |
| 2026-01-30 | 299.30 | 300.05 | 295.11 | 298.51 | -0.257% | 1,945,816 | +24.090% |
| 2026-01-29 | 298.82 | 301.82 | 297.53 | 299.28 | +1.002% | 2,847,956 | +23.770% |
| 2026-01-28 | 294.99 | 298.97 | 294.68 | 296.31 | +0.047% | 1,274,902 | +25.011% |
| 2026-01-27 | 297.88 | 298.67 | 293.40 | 296.17 | -0.320% | 1,370,285 | +25.070% |
| 2026-01-26 | 298.73 | 300.32 | 293.35 | 297.12 | -0.332% | 1,773,501 | +24.670% |
| 2026-01-23 | 295.87 | 298.27 | 294.14 | 298.11 | +0.740% | 3,033,956 | +24.256% |
| 2026-01-22 | 297.49 | 301.09 | 295.12 | 295.92 | -0.182% | 1,625,381 | +25.176% |
| 2026-01-21 | 292.08 | 297.60 | 291.05 | 296.46 | +2.235% | 1,679,638 | +24.948% |
| 2026-01-20 | 298.18 | 299.33 | 287.69 | 289.98 | -3.613% | 2,268,972 | +27.740% |
| 2026-01-16 | 301.00 | 301.96 | 298.53 | 300.85 | -0.335% | 1,679,495 | +23.124% |
| 2026-01-15 | 302.75 | 306.28 | 300.48 | 301.86 | +0.576% | 2,218,583 | +22.713% |
| 2026-01-14 | 299.84 | 301.05 | 295.02 | 300.13 | -0.163% | 1,527,856 | +23.420% |
| 2026-01-13 | 300.45 | 301.22 | 298.12 | 300.62 | +0.073% | 1,398,081 | +23.219% |
| 2026-01-12 | 298.08 | 300.95 | 296.48 | 300.40 | +0.013% | 1,622,840 | +23.309% |
| 2026-01-09 | 300.00 | 303.40 | 299.17 | 300.36 | +0.680% | 1,991,187 | +23.325% |
| 2026-01-08 | 292.93 | 298.86 | 292.50 | 298.33 | +1.646% | 1,593,424 | +24.165% |
| 2026-01-07 | 291.99 | 296.51 | 291.00 | 293.50 | +0.075% | 1,694,486 | +26.208% |
| 2026-01-06 | 286.03 | 293.88 | 285.11 | 293.28 | +2.628% | 1,808,229 | +26.303% |
| 2026-01-05 | 291.23 | 292.63 | 285.61 | 285.77 | -2.461% | 2,595,752 | +29.622% |
| 2026-01-02 | 286.87 | 293.74 | 286.70 | 292.98 | +1.995% | 1,831,863 | +26.432% |
| 2025-12-31 | 289.77 | 290.39 | 287.15 | 287.25 | -1.095% | 1,254,114 | +28.954% |
| 2025-12-30 | 291.40 | 292.30 | 289.95 | 290.43 | -0.660% | 1,201,853 | +27.542% |
| 2025-12-29 | 292.52 | 292.64 | 290.52 | 292.36 | -0.382% | 982,502 | +26.700% |
| 2025-12-26 | 292.81 | 294.69 | 292.50 | 293.48 | +0.061% | 601,714 | +26.216% |
| 2025-12-24 | 291.28 | 293.59 | 290.50 | 293.30 | +0.659% | 485,843 | +26.294% |
| 2025-12-23 | 292.22 | 293.84 | 290.98 | 291.38 | -0.400% | 1,084,848 | +27.126% |
| 2025-12-22 | 292.67 | 294.53 | 291.56 | 292.55 | +0.103% | 1,103,654 | +26.618% |
| 2025-12-19 | 288.49 | 293.63 | 287.62 | 292.25 | +1.592% | 3,236,954 | +26.748% |
| 2025-12-18 | 292.86 | 294.92 | 285.80 | 287.67 | -1.819% | 2,172,987 | +28.766% |
| 2025-12-17 | 285.80 | 294.70 | 285.06 | 293.00 | +2.508% | 3,696,141 | +26.423% |
| 2025-12-16 | 285.85 | 287.04 | 283.25 | 285.83 | -0.007% | 1,893,759 | +29.595% |
| 2025-12-15 | 284.63 | 287.36 | 282.97 | 285.85 | +2.002% | 1,998,380 | +29.585% |
| 2025-12-12 | 280.07 | 282.56 | 279.50 | 280.24 | +0.741% | 1,235,334 | +32.180% |
| 2025-12-11 | 272.16 | 279.43 | 269.99 | 278.18 | +2.562% | 1,562,995 | +33.158% |
| 2025-12-10 | 270.44 | 271.43 | 267.19 | 271.23 | +0.735% | 1,573,997 | +36.570% |
| 2025-12-09 | 269.36 | 271.60 | 268.94 | 269.25 | -0.211% | 1,346,038 | +37.575% |
| 2025-12-08 | 271.46 | 273.04 | 268.55 | 269.82 | -0.893% | 1,137,102 | +37.284% |
| 2025-12-05 | 273.31 | 274.62 | 271.23 | 272.25 | -0.439% | 1,314,553 | +36.059% |
| 2025-12-04 | 276.05 | 278.42 | 272.14 | 273.45 | -2.423% | 1,529,862 | +35.462% |
| 2025-12-03 | 280.83 | 283.60 | 278.81 | 280.24 | -0.334% | 1,279,124 | +32.180% |
| 2025-12-02 | 283.67 | 283.67 | 277.57 | 281.18 | -0.657% | 2,039,077 | +31.738% |
| 2025-12-01 | 283.95 | 285.65 | 282.41 | 283.04 | -0.698% | 1,917,555 | +30.872% |
| 2025-11-28 | 285.00 | 287.39 | 284.21 | 285.03 | -0.259% | 756,133 | +29.958% |
| 2025-11-26 | 284.80 | 287.31 | 283.63 | 285.77 | +0.365% | 1,870,968 | +29.622% |
| 2025-11-25 | 275.85 | 285.97 | 274.93 | 284.73 | +3.791% | 2,364,106 | +30.095% |
| 2025-11-24 | 274.84 | 276.00 | 271.93 | 274.33 | -0.055% | 2,097,336 | +35.027% |
| 2025-11-21 | 266.39 | 277.03 | 264.32 | 274.48 | +3.844% | 2,148,452 | +34.953% |
| 2025-11-20 | 268.01 | 269.99 | 263.94 | 264.32 | -1.007% | 1,108,443 | +40.141% |
| 2025-11-19 | 268.02 | 269.16 | 265.54 | 267.01 | -0.347% | 1,234,522 | +38.729% |
| 2025-11-18 | 264.91 | 270.32 | 264.91 | 267.94 | +0.710% | 1,623,073 | +38.247% |
| 2025-11-17 | 270.26 | 270.26 | 264.87 | 266.05 | -1.342% | 1,374,590 | +39.229% |
| 2025-11-14 | 268.50 | 270.50 | 265.88 | 269.67 | -0.082% | 1,276,814 | +37.360% |
| 2025-11-13 | 274.79 | 277.37 | 269.80 | 269.89 | -1.787% | 1,410,899 | +37.249% |
| 2025-11-12 | 273.22 | 277.68 | 272.79 | 274.80 | +0.435% | 1,274,625 | +34.796% |
| 2025-11-11 | 273.99 | 275.16 | 272.81 | 273.61 | -0.339% | 1,636,427 | +35.382% |
| 2025-11-10 | 274.23 | 277.35 | 272.07 | 274.54 | +0.446% | 1,587,226 | +34.924% |
| 2025-11-07 | 266.47 | 273.88 | 265.45 | 273.32 | +3.035% | 1,904,091 | +35.526% |
| 2025-11-06 | 264.30 | 268.53 | 263.66 | 265.27 | +0.306% | 1,598,798 | +39.639% |
| 2025-11-05 | 259.31 | 265.46 | 257.04 | 264.46 | +2.250% | 1,697,344 | +40.067% |
| 2025-11-04 | 257.24 | 260.89 | 256.24 | 258.64 | -0.174% | 1,720,451 | +43.218% |
| 2025-11-03 | 255.76 | 259.63 | 253.54 | 259.09 | +0.829% | 1,741,057 | +42.970% |
| 2025-10-31 | 259.95 | 260.59 | 254.27 | 256.96 | -1.238% | 1,903,090 | +44.155% |
| 2025-10-30 | 260.01 | 263.31 | 258.13 | 260.18 | -0.081% | 1,697,456 | +42.371% |
| 2025-10-29 | 260.37 | 263.69 | 257.48 | 260.39 | -0.195% | 2,098,556 | +42.256% |
| 2025-10-28 | 265.22 | 266.30 | 260.44 | 260.90 | -1.998% | 1,690,796 | +41.978% |
| 2025-10-27 | 268.99 | 271.13 | 265.13 | 266.22 | -0.579% | 1,577,158 | +39.141% |
| 2025-10-24 | 269.53 | 270.39 | 266.76 | 267.77 | +0.052% | 1,196,123 | +38.335% |
| 2025-10-23 | 274.12 | 275.86 | 266.59 | 267.63 | -2.701% | 2,173,825 | +38.408% |
| 2025-10-22 | 274.00 | 279.60 | 272.12 | 275.06 | +3.422% | 3,310,234 | +34.669% |
| 2025-10-21 | 260.00 | 267.25 | 259.46 | 265.96 | +1.885% | 2,082,501 | +39.277% |
| 2025-10-20 | 260.53 | 263.99 | 260.14 | 261.04 | +0.296% | 1,762,672 | +41.902% |
| 2025-10-17 | 257.43 | 261.94 | 257.43 | 260.27 | +1.088% | 1,519,399 | +42.321% |
| 2025-10-16 | 265.52 | 266.31 | 256.70 | 257.47 | -2.882% | 2,501,991 | +43.869% |
| 2025-10-15 | 268.40 | 270.63 | 263.24 | 265.11 | -1.226% | 1,416,470 | +39.723% |
| 2025-10-14 | 261.54 | 268.65 | 261.39 | 268.40 | +1.914% | 1,040,265 | +38.010% |
| 2025-10-13 | 260.54 | 265.51 | 259.80 | 263.36 | +1.476% | 1,342,317 | +40.652% |
| 2025-10-10 | 260.87 | 264.14 | 257.62 | 259.53 | -0.219% | 1,857,701 | +42.727% |
| 2025-10-09 | 261.06 | 264.15 | 260.03 | 260.10 | +0.015% | 1,643,998 | +42.414% |
| 2025-10-08 | 258.56 | 262.24 | 256.18 | 260.06 | +0.549% | 1,468,413 | +42.436% |
| 2025-10-07 | 260.59 | 261.20 | 256.39 | 258.64 | -0.592% | 2,114,623 | +43.218% |
| 2025-10-06 | 258.23 | 261.92 | 257.48 | 260.18 | +0.677% | 2,937,844 | +42.371% |
| 2025-10-03 | 258.90 | 259.49 | 256.89 | 258.43 | -0.185% | 1,677,453 | +43.335% |
| 2025-10-02 | 256.64 | 259.53 | 255.40 | 258.91 | +0.841% | 1,856,257 | +43.069% |
| 2025-10-01 | 257.81 | 259.41 | 255.05 | 256.75 | -1.037% | 2,225,337 | +44.273% |
| 2025-09-30 | 260.89 | 263.00 | 257.88 | 259.44 | -1.083% | 2,525,530 | +42.777% |
| 2025-09-29 | 263.03 | 264.34 | 260.96 | 262.28 | +0.202% | 1,506,517 | +41.231% |
| 2025-09-26 | 263.03 | 264.74 | 261.34 | 261.75 | +0.180% | 1,895,074 | +41.517% |
| 2025-09-25 | 262.76 | 262.76 | 260.24 | 261.28 | -0.718% | 2,826,082 | +41.771% |
| 2025-09-24 | 264.02 | 266.10 | 260.05 | 263.17 | -0.201% | 2,465,845 | +40.753% |
| 2025-09-23 | 267.27 | 268.72 | 263.63 | 263.70 | -1.080% | 1,233,640 | +40.470% |
| 2025-09-22 | 266.20 | 267.97 | 265.30 | 266.58 | -0.756% | 1,245,904 | +38.953% |
| 2025-09-19 | 267.81 | 269.56 | 266.00 | 268.61 | +0.867% | 3,686,524 | +37.903% |
| 2025-09-18 | 266.78 | 268.85 | 265.59 | 266.30 | -0.041% | 1,683,366 | +39.099% |
| 2025-09-17 | 274.43 | 274.43 | 263.90 | 266.41 | -2.727% | 2,551,530 | +39.041% |
| 2025-09-16 | 271.74 | 274.25 | 270.55 | 273.88 | +0.970% | 1,126,694 | +35.249% |
| 2025-09-15 | 274.81 | 275.18 | 271.18 | 271.25 | -1.267% | 1,442,799 | +36.560% |
| 2025-09-12 | 277.83 | 277.89 | 274.69 | 274.73 | -1.254% | 703,554 | +34.831% |
| 2025-09-11 | 273.49 | 278.78 | 272.54 | 278.22 | +1.875% | 958,683 | +33.139% |
| 2025-09-10 | 274.31 | 275.68 | 271.61 | 273.10 | -0.680% | 1,131,845 | +35.635% |
| 2025-09-09 | 277.08 | 277.41 | 274.71 | 274.97 | -1.019% | 863,175 | +34.713% |
| 2025-09-08 | 272.45 | 277.90 | 271.87 | 277.80 | +2.020% | 1,544,745 | +33.341% |
| 2025-09-05 | 278.20 | 279.81 | 270.23 | 272.30 | -2.071% | 1,578,860 | +36.034% |
| 2025-09-04 | 275.74 | 279.26 | 274.68 | 278.06 | +1.113% | 2,003,643 | +33.216% |
| 2025-09-03 | 275.78 | 279.73 | 274.63 | 275.00 | -0.366% | 1,244,749 | +34.698% |
| 2025-09-02 | 273.10 | 276.26 | 271.06 | 276.01 | -0.018% | 1,856,226 | +34.205% |
| 2025-08-29 | 274.40 | 277.59 | 273.04 | 276.06 | -0.087% | 1,108,681 | +34.181% |
| 2025-08-28 | 277.62 | 277.65 | 275.82 | 276.30 | -0.036% | 1,728,906 | +34.064% |
| 2025-08-27 | 275.12 | 277.62 | 274.55 | 276.40 | +0.385% | 1,294,909 | +34.016% |
| 2025-08-26 | 274.36 | 276.96 | 273.50 | 275.34 | +0.463% | 1,366,042 | +34.532% |
| 2025-08-25 | 277.55 | 278.01 | 272.94 | 274.07 | -1.236% | 1,242,222 | +35.155% |
| 2025-08-22 | 271.01 | 278.64 | 270.05 | 277.50 | +3.087% | 1,578,623 | +33.485% |
| 2025-08-21 | 268.66 | 270.79 | 267.64 | 269.19 | -0.263% | 1,259,774 | +37.605% |
| 2025-08-20 | 269.85 | 272.33 | 268.86 | 269.90 | -0.673% | 1,303,811 | +37.243% |
| 2025-08-19 | 268.53 | 273.82 | 268.33 | 271.73 | +0.959% | 1,604,258 | +36.319% |
| 2025-08-18 | 267.36 | 270.77 | 266.43 | 269.15 | +0.530% | 1,586,814 | +37.626% |
| 2025-08-15 | 271.12 | 271.12 | 267.59 | 267.73 | -0.965% | 1,699,134 | +38.356% |
| 2025-08-14 | 271.36 | 271.63 | 269.42 | 270.34 | -0.920% | 1,065,166 | +37.020% |
| 2025-08-13 | 268.45 | 273.47 | 267.56 | 272.85 | +1.518% | 1,763,069 | +35.760% |
| 2025-08-12 | 262.66 | 269.02 | 262.33 | 268.77 | +2.957% | 1,408,405 | +37.820% |
| 2025-08-11 | 260.90 | 263.45 | 260.01 | 261.05 | -0.477% | 1,523,273 | +41.896% |
| 2025-08-08 | 261.21 | 265.22 | 258.57 | 262.30 | +0.529% | 1,957,946 | +41.220% |
| 2025-08-07 | 264.42 | 265.03 | 259.19 | 260.92 | -0.011% | 1,277,795 | +41.967% |
| 2025-08-06 | 259.73 | 262.00 | 258.10 | 260.95 | +0.308% | 1,200,503 | +41.951% |
| 2025-08-05 | 261.62 | 262.40 | 257.50 | 260.15 | -0.865% | 1,370,576 | +42.387% |
| 2025-08-04 | 261.49 | 262.77 | 260.29 | 262.42 | +0.606% | 1,129,189 | +41.155% |
| 2025-08-01 | 264.70 | 264.70 | 257.61 | 260.84 | -2.701% | 1,965,471 | +42.010% |
| 2025-07-31 | 273.06 | 274.25 | 267.35 | 268.08 | -1.906% | 2,313,800 | +38.175% |
| 2025-07-30 | 273.64 | 275.98 | 272.11 | 273.29 | +0.084% | 1,558,860 | +35.541% |
| 2025-07-29 | 271.52 | 273.15 | 269.83 | 273.06 | +0.920% | 1,810,763 | +35.655% |
| 2025-07-28 | 273.16 | 273.90 | 270.05 | 270.57 | -1.126% | 1,753,804 | +36.904% |
| 2025-07-25 | 269.19 | 274.36 | 267.71 | 273.65 | +2.272% | 1,735,698 | +35.363% |
| 2025-07-24 | 266.43 | 271.31 | 266.31 | 267.57 | +0.270% | 2,397,759 | +38.439% |
| 2025-07-23 | 264.90 | 271.52 | 264.00 | 266.85 | -2.553% | 3,727,245 | +38.812% |
| 2025-07-22 | 272.51 | 275.27 | 270.71 | 273.84 | +1.104% | 2,929,961 | +35.269% |
| 2025-07-21 | 273.85 | 274.51 | 270.85 | 270.85 | -0.671% | 2,139,940 | +36.762% |
| 2025-07-18 | 273.39 | 273.86 | 271.12 | 272.68 | +0.173% | 2,352,514 | +35.844% |
| 2025-07-17 | 273.27 | 274.48 | 270.04 | 272.21 | -0.461% | 1,503,860 | +36.079% |
| 2025-07-16 | 275.26 | 275.94 | 271.68 | 273.47 | -0.317% | 1,489,975 | +35.452% |
| 2025-07-15 | 278.65 | 279.46 | 273.55 | 274.34 | -1.547% | 1,756,404 | +35.022% |
| 2025-07-14 | 277.27 | 279.29 | 274.05 | 278.65 | +0.483% | 2,033,486 | +32.934% |
| 2025-07-11 | 275.99 | 277.86 | 275.15 | 277.31 | -0.061% | 1,327,457 | +33.576% |
| 2025-07-10 | 273.90 | 277.77 | 273.01 | 277.48 | +1.816% | 1,349,469 | +33.494% |
| 2025-07-09 | 274.56 | 274.81 | 270.02 | 272.53 | -0.158% | 1,274,123 | +35.919% |
| 2025-07-08 | 271.85 | 274.81 | 271.05 | 272.96 | +0.779% | 1,676,516 | +35.705% |
| 2025-07-07 | 272.10 | 274.33 | 268.17 | 270.85 | -0.940% | 1,492,365 | +36.762% |
| 2025-07-03 | 271.32 | 274.29 | 271.32 | 273.42 | +1.225% | 928,137 | +35.477% |
| 2025-07-02 | 268.69 | 270.78 | 268.01 | 270.11 | +0.428% | 1,292,899 | +37.137% |
| 2025-07-01 | 265.42 | 270.45 | 264.70 | 268.96 | +0.984% | 2,207,038 | +37.723% |
| 2025-06-30 | 265.61 | 266.69 | 262.74 | 266.34 | +0.316% | 3,011,473 | +39.078% |
| 2025-06-27 | 257.69 | 266.24 | 257.69 | 265.50 | +3.111% | 8,694,882 | +39.518% |
| 2025-06-26 | 254.55 | 258.05 | 253.72 | 257.49 | +1.486% | 1,584,678 | +43.858% |
| 2025-06-25 | 256.76 | 256.76 | 251.57 | 253.72 | -0.864% | 1,785,263 | +45.996% |
| 2025-06-24 | 254.37 | 257.42 | 253.07 | 255.93 | +1.423% | 2,349,908 | +44.735% |
| 2025-06-23 | 248.79 | 252.44 | 243.53 | 252.34 | +1.398% | 1,828,388 | +46.794% |
| 2025-06-20 | 249.29 | 250.80 | 246.62 | 248.86 | +0.525% | 3,576,586 | +48.847% |
| 2025-06-18 | 247.75 | 250.54 | 246.59 | 247.56 | +0.239% | 1,526,901 | +49.628% |
| 2025-06-17 | 245.65 | 249.43 | 245.65 | 246.97 | -0.154% | 1,648,437 | +49.986% |
| 2025-06-16 | 246.70 | 248.81 | 246.13 | 247.35 | +1.423% | 1,420,576 | +49.755% |
| 2025-06-13 | 245.83 | 248.64 | 241.45 | 243.88 | -2.662% | 2,254,890 | +51.886% |
| 2025-06-12 | 251.90 | 253.15 | 249.50 | 250.55 | -1.179% | 1,609,141 | +47.843% |
| 2025-06-11 | 254.32 | 256.66 | 252.34 | 253.54 | 0.000% | 1,624,516 | +46.099% |
| 2025-06-10 | 252.53 | 253.94 | 251.55 | 253.54 | +0.583% | 1,503,272 | +46.099% |
| 2025-06-09 | 252.82 | 254.12 | 251.28 | 252.07 | -0.293% | 1,080,980 | +46.951% |
| 2025-06-06 | 250.98 | 253.32 | 249.51 | 252.81 | +1.747% | 1,708,163 | +46.521% |
| 2025-06-05 | 249.00 | 250.91 | 247.28 | 248.47 | -0.385% | 1,024,425 | +49.080% |
| 2025-06-04 | 251.12 | 252.13 | 249.24 | 249.43 | -0.665% | 1,255,908 | +48.507% |
| 2025-06-03 | 248.82 | 252.79 | 248.79 | 251.10 | +0.791% | 1,676,179 | +47.519% |
| 2025-06-02 | 247.66 | 249.48 | 243.54 | 249.13 | +0.278% | 1,878,907 | +48.685% |
| 2025-05-30 | 247.76 | 249.47 | 246.15 | 248.44 | +0.073% | 2,149,710 | +49.098% |
| 2025-05-29 | 250.99 | 252.67 | 246.81 | 248.26 | -1.005% | 1,501,420 | +49.206% |
| 2025-05-28 | 253.00 | 253.78 | 250.29 | 250.78 | -0.909% | 1,725,342 | +47.707% |
| 2025-05-27 | 247.97 | 253.47 | 247.97 | 253.08 | +3.395% | 2,112,410 | +46.365% |
| 2025-05-23 | 243.12 | 245.77 | 243.07 | 244.77 | -0.758% | 1,058,296 | +51.334% |
| 2025-05-22 | 246.68 | 248.17 | 245.24 | 246.64 | -0.049% | 1,463,566 | +50.187% |
| 2025-05-21 | 250.11 | 251.24 | 246.49 | 246.76 | -2.624% | 2,064,978 | +50.113% |
| 2025-05-20 | 254.83 | 255.63 | 252.52 | 253.41 | 0.000% | 1,627,224 | +46.174% |