IDCC
InterDigital, Inc.
stockNASDAQ
At CloseOct 16, 2026 3:59:56 PM EDT
319.40USD-2.640%(-8.66)162,360
IDCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 327.85 | 327.85 | 316.87 | 319.30 | -2.670% | 162,360 | 0.000% | |
| 2026-10-15 | 322.19 | 328.94 | 314.68 | 328.06 | +0.675% | 159,398 | -2.670% | |
| 2026-10-14 | 327.14 | 329.82 | 320.37 | 325.86 | -2.109% | 203,407 | -2.013% | Div $0.750 |
| 2026-10-13 | 328.27 | 333.71 | 326.49 | 332.88 | +1.445% | 126,670 | -4.080% | |
| 2026-10-12 | 329.18 | 334.87 | 326.18 | 328.14 | -0.957% | 162,462 | -2.694% | |
| 2026-10-09 | 332.26 | 334.76 | 327.38 | 331.31 | +0.917% | 115,694 | -3.625% | |
| 2026-10-08 | 327.58 | 333.19 | 325.68 | 328.30 | -0.756% | 178,236 | -2.741% | |
| 2026-10-07 | 333.57 | 337.51 | 329.28 | 330.80 | -2.502% | 144,418 | -3.476% | |
| 2026-10-06 | 339.51 | 341.28 | 335.89 | 339.29 | +0.325% | 131,627 | -5.892% | |
| 2026-10-05 | 334.32 | 346.57 | 333.80 | 338.19 | +0.913% | 250,594 | -5.586% | |
| 2026-10-02 | 345.17 | 346.80 | 331.53 | 335.13 | -1.412% | 222,422 | -4.724% | |
| 2026-10-01 | 328.05 | 346.01 | 325.80 | 339.93 | +4.251% | 159,384 | -6.069% | |
| 2026-09-30 | 326.12 | 330.83 | 322.86 | 326.07 | +0.546% | 153,816 | -2.076% | |
| 2026-09-29 | 327.11 | 332.72 | 322.39 | 324.30 | -0.868% | 155,367 | -1.542% | |
| 2026-09-28 | 329.71 | 333.82 | 325.35 | 327.14 | -2.115% | 113,019 | -2.397% | |
| 2026-09-25 | 330.92 | 334.26 | 323.59 | 334.21 | +1.884% | 176,408 | -4.461% | |
| 2026-09-24 | 324.31 | 328.63 | 322.93 | 328.03 | +0.453% | 142,794 | -2.661% | |
| 2026-09-23 | 332.75 | 335.84 | 325.56 | 326.55 | -2.160% | 160,441 | -2.220% | |
| 2026-09-22 | 331.11 | 336.39 | 323.38 | 333.76 | +2.161% | 270,286 | -4.332% | |
| 2026-09-21 | 326.95 | 328.87 | 324.02 | 326.70 | +1.130% | 272,651 | -2.265% | |
| 2026-09-18 | 323.15 | 327.40 | 321.64 | 323.05 | +0.345% | 599,826 | -1.161% | |
| 2026-09-17 | 335.09 | 335.09 | 321.43 | 321.94 | -2.063% | 152,726 | -0.820% | |
| 2026-09-16 | 326.10 | 335.12 | 324.07 | 328.72 | +0.810% | 223,537 | -2.866% | |
| 2026-09-15 | 339.27 | 340.09 | 324.97 | 326.08 | -4.201% | 209,458 | -2.079% | |
| 2026-09-14 | 344.19 | 349.50 | 336.80 | 340.38 | -2.785% | 324,614 | -6.193% | |
| 2026-09-11 | 351.20 | 355.69 | 344.18 | 350.13 | +1.065% | 224,158 | -8.805% | |
| 2026-09-10 | 340.67 | 348.80 | 337.77 | 346.44 | +2.092% | 216,222 | -7.834% | |
| 2026-09-09 | 337.24 | 344.40 | 336.68 | 339.34 | -0.469% | 212,049 | -5.906% | |
| 2026-09-08 | 338.00 | 344.46 | 333.47 | 340.94 | +0.888% | 155,995 | -6.347% | |
| 2026-09-04 | 333.63 | 338.92 | 330.05 | 337.94 | +0.604% | 119,580 | -5.516% | |
| 2026-09-03 | 334.28 | 337.88 | 325.47 | 335.91 | +1.856% | 202,826 | -4.945% | |
| 2026-09-02 | 320.68 | 330.18 | 319.65 | 329.79 | +3.092% | 189,001 | -3.181% | |
| 2026-09-01 | 330.75 | 333.99 | 317.23 | 319.90 | -4.516% | 210,756 | -0.188% | |
| 2026-08-31 | 334.64 | 338.99 | 333.40 | 335.03 | -0.036% | 233,895 | -4.695% | |
| 2026-08-28 | 335.05 | 338.11 | 331.60 | 335.15 | +0.149% | 165,153 | -4.729% | |
| 2026-08-27 | 347.27 | 350.00 | 332.74 | 334.65 | -2.808% | 181,052 | -4.587% | |
| 2026-08-26 | 345.07 | 349.99 | 343.98 | 344.32 | -0.353% | 168,045 | -7.266% | |
| 2026-08-25 | 344.61 | 346.61 | 338.72 | 345.54 | +1.305% | 131,422 | -7.594% | |
| 2026-08-24 | 341.49 | 345.99 | 335.14 | 341.09 | -0.388% | 176,558 | -6.388% | |
| 2026-08-21 | 341.69 | 344.93 | 334.83 | 342.42 | +0.143% | 163,783 | -6.752% | |
| 2026-08-20 | 342.29 | 347.91 | 339.45 | 341.93 | -0.850% | 171,004 | -6.618% | |
| 2026-08-19 | 340.57 | 345.52 | 331.35 | 344.86 | +2.707% | 166,584 | -7.412% | |
| 2026-08-18 | 348.15 | 349.52 | 335.19 | 335.77 | -3.622% | 171,236 | -4.905% | |
| 2026-08-17 | 343.61 | 351.00 | 340.82 | 348.39 | +1.379% | 239,958 | -8.350% | |
| 2026-08-14 | 344.07 | 347.11 | 341.30 | 343.65 | -0.122% | 167,277 | -7.086% | |
| 2026-08-13 | 351.43 | 352.99 | 341.21 | 344.07 | -2.094% | 211,810 | -7.199% | |
| 2026-08-12 | 339.54 | 352.00 | 335.15 | 351.43 | +3.952% | 167,374 | -9.143% | |
| 2026-08-11 | 349.27 | 350.89 | 336.65 | 338.07 | -2.923% | 208,224 | -5.552% | |
| 2026-08-10 | 344.56 | 351.33 | 340.70 | 348.25 | +1.071% | 280,103 | -8.313% | |
| 2026-08-07 | 331.06 | 345.00 | 331.06 | 344.56 | +4.918% | 174,317 | -7.331% | |
| 2026-08-06 | 331.57 | 335.97 | 327.05 | 328.41 | -0.644% | 195,349 | -2.774% | |
| 2026-08-05 | 324.88 | 331.61 | 324.12 | 330.54 | +2.281% | 238,263 | -3.400% | |
| 2026-08-04 | 311.99 | 324.00 | 311.99 | 323.17 | +4.508% | 260,369 | -1.198% | |
| 2026-08-03 | 306.16 | 311.19 | 301.84 | 309.23 | +1.445% | 307,628 | +3.256% | |
| 2026-07-31 | 308.94 | 309.88 | 293.41 | 304.82 | +0.493% | 378,043 | +4.749% | |
| 2026-07-30 | 307.97 | 312.56 | 283.08 | 303.33 | +16.156% | 664,943 | +5.265% | |
| 2026-07-29 | 259.78 | 267.48 | 255.74 | 261.14 | +0.361% | 370,896 | +22.272% | |
| 2026-07-28 | 258.51 | 262.43 | 253.80 | 260.20 | +0.363% | 165,248 | +22.713% | |
| 2026-07-27 | 263.09 | 263.09 | 253.65 | 259.26 | +0.372% | 165,535 | +23.158% | |
| 2026-07-24 | 256.77 | 262.20 | 253.64 | 258.30 | +0.875% | 176,000 | +23.616% | |
| 2026-07-23 | 255.23 | 259.76 | 254.01 | 256.06 | -1.166% | 168,663 | +24.697% | |
| 2026-07-22 | 260.93 | 264.28 | 256.64 | 259.08 | -2.001% | 254,118 | +23.244% | |
| 2026-07-21 | 262.05 | 264.66 | 257.52 | 264.37 | +2.398% | 210,146 | +20.778% | |
| 2026-07-20 | 260.59 | 264.21 | 253.98 | 258.18 | -0.872% | 271,300 | +23.673% | |
| 2026-07-17 | 256.69 | 266.25 | 256.18 | 260.45 | -1.935% | 257,175 | +22.596% | |
| 2026-07-16 | 268.37 | 271.50 | 257.47 | 265.59 | -1.710% | 301,628 | +20.223% | |
| 2026-07-15 | 268.08 | 271.06 | 262.37 | 270.21 | +1.780% | 183,321 | +18.167% | |
| 2026-07-14 | 261.76 | 269.89 | 261.20 | 265.49 | +1.516% | 220,766 | +20.270% | |
| 2026-07-13 | 262.62 | 267.35 | 257.00 | 261.52 | -1.268% | 360,273 | +22.094% | |
| 2026-07-10 | 265.01 | 268.09 | 263.36 | 264.88 | -0.526% | 214,729 | +20.545% | |
| 2026-07-09 | 269.50 | 275.37 | 265.81 | 266.28 | -0.553% | 252,536 | +19.911% | |
| 2026-07-08 | 274.49 | 281.88 | 264.44 | 267.76 | -2.993% | 372,507 | +19.249% | Div $0.700 |
| 2026-07-07 | 279.48 | 282.63 | 274.35 | 276.02 | -2.429% | 222,230 | +15.680% | |
| 2026-07-06 | 282.00 | 291.13 | 279.11 | 282.89 | +0.529% | 289,885 | +12.871% | |
| 2026-07-02 | 282.26 | 284.18 | 277.30 | 281.40 | -0.305% | 190,558 | +13.468% | |
| 2026-07-01 | 282.40 | 289.05 | 275.46 | 282.26 | -0.307% | 241,804 | +13.123% | |
| 2026-06-30 | 275.59 | 285.21 | 275.53 | 283.13 | +2.187% | 298,561 | +12.775% | |
| 2026-06-29 | 276.57 | 281.43 | 270.32 | 277.07 | +0.439% | 288,028 | +15.242% | |
| 2026-06-26 | 269.10 | 279.80 | 268.72 | 275.86 | +0.974% | 788,711 | +15.747% | |
| 2026-06-25 | 273.31 | 277.59 | 270.00 | 273.20 | -0.310% | 466,965 | +16.874% | |
| 2026-06-24 | 277.38 | 282.76 | 272.44 | 274.05 | -1.834% | 436,709 | +16.512% | |
| 2026-06-23 | 290.12 | 295.39 | 275.55 | 279.17 | -6.268% | 406,296 | +14.375% | |
| 2026-06-22 | 292.07 | 301.84 | 292.07 | 297.84 | +0.608% | 499,944 | +7.205% | |
| 2026-06-18 | 288.85 | 298.69 | 286.19 | 296.04 | +3.474% | 896,740 | +7.857% | |
| 2026-06-17 | 290.03 | 294.39 | 283.30 | 286.10 | -0.366% | 458,731 | +11.604% | |
| 2026-06-16 | 288.69 | 298.82 | 285.86 | 287.15 | -0.595% | 556,664 | +11.196% | |
| 2026-06-15 | 286.05 | 292.91 | 283.32 | 288.87 | +1.812% | 305,576 | +10.534% | |
| 2026-06-12 | 276.64 | 292.15 | 276.57 | 283.73 | +2.555% | 611,111 | +12.537% | |
| 2026-06-11 | 275.00 | 298.80 | 272.35 | 276.66 | +8.960% | 1,079,835 | +15.412% | |
| 2026-06-10 | 255.86 | 262.32 | 251.99 | 253.91 | -1.245% | 324,370 | +25.753% | |
| 2026-06-09 | 256.11 | 261.38 | 249.47 | 257.11 | +0.591% | 292,489 | +24.188% | |
| 2026-06-08 | 260.51 | 266.68 | 255.51 | 255.60 | -1.934% | 351,189 | +24.922% | |
| 2026-06-05 | 259.99 | 262.22 | 257.51 | 260.64 | -0.165% | 386,503 | +22.506% | |
| 2026-06-04 | 257.23 | 264.45 | 255.05 | 261.07 | +1.726% | 285,779 | +22.304% | |
| 2026-06-03 | 257.65 | 257.97 | 251.79 | 256.64 | -0.911% | 338,123 | +24.416% | |
| 2026-06-02 | 255.01 | 259.38 | 253.68 | 259.00 | +0.255% | 288,902 | +23.282% | |
| 2026-06-01 | 255.07 | 259.34 | 251.78 | 258.34 | +2.479% | 370,002 | +23.597% | |
| 2026-05-29 | 250.75 | 255.16 | 249.14 | 252.09 | +0.534% | 276,235 | +26.661% | |
| 2026-05-28 | 251.98 | 256.35 | 250.24 | 250.75 | -0.673% | 324,887 | +27.338% | |
| 2026-05-27 | 261.81 | 261.83 | 251.53 | 252.45 | -4.143% | 439,494 | +26.480% | |
| 2026-05-26 | 260.58 | 263.94 | 255.00 | 263.36 | +0.912% | 262,298 | +21.241% | |
| 2026-05-22 | 267.83 | 269.44 | 260.23 | 260.98 | -2.291% | 213,734 | +22.347% | |
| 2026-05-21 | 263.69 | 268.45 | 260.50 | 267.10 | +0.368% | 227,468 | +19.543% | |
| 2026-05-20 | 264.69 | 269.50 | 260.29 | 266.12 | +0.502% | 260,488 | +19.983% | |
| 2026-05-19 | 263.85 | 267.99 | 260.02 | 264.79 | +0.356% | 342,530 | +20.586% | |
| 2026-05-18 | 260.60 | 265.00 | 257.89 | 263.85 | +1.337% | 357,076 | +21.016% | |
| 2026-05-15 | 266.89 | 266.89 | 259.01 | 260.37 | -3.320% | 342,646 | +22.633% | |
| 2026-05-14 | 270.72 | 274.00 | 266.62 | 269.31 | -0.333% | 252,786 | +18.562% | |
| 2026-05-13 | 269.29 | 272.00 | 263.10 | 270.21 | +0.145% | 303,658 | +18.167% | |
| 2026-05-12 | 268.00 | 272.13 | 261.52 | 269.82 | +0.091% | 547,677 | +18.338% | |
| 2026-05-11 | 278.77 | 284.63 | 267.81 | 269.57 | -3.589% | 404,892 | +18.446% | |
| 2026-05-08 | 278.42 | 282.86 | 274.65 | 279.61 | +0.301% | 277,039 | +14.195% | |
| 2026-05-07 | 278.00 | 281.53 | 270.79 | 278.77 | +0.277% | 464,492 | +14.539% | |
| 2026-05-06 | 287.13 | 288.20 | 277.79 | 278.00 | -3.180% | 453,231 | +14.856% | |
| 2026-05-05 | 278.00 | 287.85 | 273.00 | 287.13 | +5.191% | 506,764 | +11.204% | |
| 2026-05-04 | 289.30 | 289.30 | 266.02 | 272.96 | -6.038% | 686,075 | +16.977% | |
| 2026-05-01 | 300.01 | 305.00 | 278.77 | 290.50 | -2.043% | 665,613 | +9.914% | |
| 2026-04-30 | 343.09 | 346.84 | 289.30 | 296.56 | -15.912% | 722,958 | +7.668% | |
| 2026-04-29 | 350.01 | 358.19 | 345.53 | 352.68 | -0.119% | 229,785 | -9.465% | |
| 2026-04-28 | 362.24 | 364.81 | 346.82 | 353.10 | -2.523% | 252,548 | -9.572% | |
| 2026-04-27 | 369.17 | 373.82 | 354.77 | 362.24 | -1.699% | 337,677 | -11.854% | |
| 2026-04-24 | 364.56 | 371.62 | 357.66 | 368.50 | +2.518% | 248,080 | -13.351% | |
| 2026-04-23 | 373.21 | 373.21 | 356.19 | 359.45 | -4.491% | 195,367 | -11.170% | |
| 2026-04-22 | 378.53 | 381.31 | 373.09 | 376.35 | +0.312% | 231,468 | -15.159% | |
| 2026-04-21 | 369.48 | 380.62 | 369.03 | 375.18 | +1.689% | 181,435 | -14.894% | |
| 2026-04-20 | 372.00 | 376.17 | 366.47 | 368.95 | -1.091% | 221,477 | -13.457% | |
| 2026-04-17 | 384.28 | 387.30 | 372.44 | 373.02 | -0.570% | 352,723 | -14.401% | |
| 2026-04-16 | 366.90 | 376.92 | 365.61 | 375.16 | +2.643% | 231,658 | -14.890% | |
| 2026-04-15 | 352.00 | 366.55 | 350.00 | 365.50 | +3.741% | 205,879 | -12.640% | |
| 2026-04-14 | 353.61 | 356.39 | 350.11 | 352.32 | +0.108% | 179,828 | -9.372% | |
| 2026-04-13 | 349.53 | 354.39 | 346.64 | 351.94 | -0.094% | 214,540 | -9.274% | |
| 2026-04-10 | 350.27 | 362.35 | 347.97 | 352.27 | +0.769% | 311,365 | -9.359% | |
| 2026-04-09 | 344.96 | 357.36 | 340.86 | 349.58 | +1.339% | 474,007 | -8.662% | |
| 2026-04-08 | 327.86 | 346.17 | 325.17 | 344.96 | +9.365% | 525,480 | -7.439% | Div $0.700 |
| 2026-04-07 | 310.47 | 318.11 | 309.89 | 315.42 | +0.353% | 311,067 | +1.230% | |
| 2026-04-06 | 313.30 | 316.92 | 311.00 | 314.31 | +0.441% | 165,702 | +1.588% | |
| 2026-04-02 | 301.39 | 316.81 | 301.39 | 312.93 | +2.135% | 224,785 | +2.036% | |
| 2026-04-01 | 306.07 | 310.04 | 303.02 | 306.39 | +1.454% | 280,928 | +4.214% | |
| 2026-03-31 | 298.72 | 305.00 | 295.99 | 302.00 | +2.477% | 406,872 | +5.728% | |
| 2026-03-30 | 304.91 | 306.55 | 293.62 | 294.70 | -2.174% | 382,054 | +8.347% | |
| 2026-03-27 | 296.25 | 303.51 | 295.19 | 301.25 | +0.739% | 335,509 | +5.992% | |
| 2026-03-26 | 306.88 | 312.82 | 298.26 | 299.04 | -3.861% | 234,680 | +6.775% | |
| 2026-03-25 | 310.00 | 317.00 | 307.51 | 311.05 | +1.763% | 311,180 | +2.652% | |
| 2026-03-24 | 307.36 | 312.40 | 300.00 | 305.66 | -1.862% | 541,101 | +4.462% | |
| 2026-03-23 | 326.46 | 335.00 | 310.72 | 311.46 | -4.369% | 732,594 | +2.517% | |
| 2026-03-20 | 349.19 | 349.19 | 315.60 | 325.69 | -7.632% | 4,659,872 | -1.962% | |
| 2026-03-19 | 348.40 | 355.99 | 346.00 | 352.60 | +0.162% | 1,765,787 | -9.444% | |
| 2026-03-18 | 351.14 | 359.72 | 350.00 | 352.03 | +0.199% | 231,475 | -9.298% | |
| 2026-03-17 | 355.04 | 356.00 | 340.17 | 351.33 | -1.948% | 255,495 | -9.117% | |
| 2026-03-16 | 364.58 | 366.98 | 353.22 | 358.31 | -0.212% | 315,875 | -10.887% | |
| 2026-03-13 | 364.85 | 374.87 | 354.55 | 359.07 | -0.905% | 199,364 | -11.076% | |
| 2026-03-12 | 361.81 | 375.00 | 360.64 | 362.35 | -1.618% | 245,642 | -11.881% | |
| 2026-03-11 | 362.73 | 373.45 | 362.40 | 368.31 | +0.708% | 211,919 | -13.307% | |
| 2026-03-10 | 364.57 | 374.61 | 364.50 | 365.72 | +0.536% | 226,230 | -12.693% | |
| 2026-03-09 | 350.00 | 365.00 | 346.57 | 363.77 | +1.879% | 256,571 | -12.225% | |
| 2026-03-06 | 355.64 | 366.45 | 355.00 | 357.06 | -1.836% | 213,740 | -10.575% | |
| 2026-03-05 | 367.20 | 374.19 | 353.83 | 363.74 | -2.564% | 251,641 | -12.218% | |
| 2026-03-04 | 371.89 | 374.11 | 360.18 | 373.31 | +0.677% | 187,253 | -14.468% | |
| 2026-03-03 | 368.37 | 378.72 | 363.00 | 370.80 | -2.120% | 249,280 | -13.889% | |
| 2026-03-02 | 365.54 | 380.65 | 365.00 | 378.83 | +3.356% | 184,038 | -15.714% | |
| 2026-02-27 | 365.86 | 375.25 | 362.36 | 366.53 | -2.334% | 401,883 | -12.886% | |
| 2026-02-26 | 379.02 | 382.43 | 362.51 | 375.29 | -0.984% | 301,638 | -14.919% | |
| 2026-02-25 | 369.50 | 382.07 | 362.24 | 379.02 | +4.425% | 339,134 | -15.756% | |
| 2026-02-24 | 353.99 | 368.95 | 352.71 | 362.96 | +3.260% | 188,851 | -12.029% | |
| 2026-02-23 | 358.50 | 358.50 | 343.67 | 351.50 | -1.953% | 205,262 | -9.161% | |
| 2026-02-20 | 345.94 | 364.13 | 345.56 | 358.50 | +2.917% | 343,057 | -10.934% | |
| 2026-02-19 | 360.26 | 361.73 | 343.37 | 348.34 | -3.670% | 290,487 | -8.337% | |
| 2026-02-18 | 369.00 | 375.00 | 360.98 | 361.61 | -1.313% | 249,557 | -11.700% | |
| 2026-02-17 | 374.44 | 376.83 | 365.32 | 366.42 | -2.291% | 210,721 | -12.860% | |
| 2026-02-13 | 354.24 | 376.67 | 352.56 | 375.01 | +5.095% | 324,067 | -14.856% | |
| 2026-02-12 | 363.71 | 371.63 | 353.29 | 356.83 | -1.943% | 259,106 | -10.518% | |
| 2026-02-11 | 352.24 | 364.91 | 348.10 | 363.90 | +3.631% | 335,324 | -12.256% | |
| 2026-02-10 | 371.99 | 378.00 | 349.48 | 351.15 | -6.758% | 330,133 | -9.070% | |
| 2026-02-09 | 374.20 | 383.13 | 371.11 | 376.60 | +1.488% | 340,000 | -15.215% | |
| 2026-02-06 | 357.61 | 376.68 | 350.71 | 371.08 | +7.544% | 389,664 | -13.954% | |
| 2026-02-05 | 326.26 | 365.00 | 317.69 | 345.05 | +9.934% | 545,250 | -7.463% | |
| 2026-02-04 | 320.20 | 329.01 | 310.00 | 313.87 | -3.100% | 537,775 | +1.730% | |
| 2026-02-03 | 329.00 | 331.79 | 318.11 | 323.91 | -1.661% | 295,009 | -1.423% | |
| 2026-02-02 | 326.44 | 334.04 | 320.73 | 329.38 | +0.901% | 215,608 | -3.060% | |
| 2026-01-30 | 327.65 | 339.99 | 323.91 | 326.44 | -1.357% | 346,110 | -2.187% | |
| 2026-01-29 | 327.61 | 332.32 | 323.47 | 330.93 | -0.298% | 202,293 | -3.514% | |
| 2026-01-28 | 335.25 | 335.25 | 327.05 | 331.92 | -0.465% | 136,162 | -3.802% | |
| 2026-01-27 | 329.10 | 337.08 | 322.21 | 333.47 | +1.006% | 267,210 | -4.249% | |
| 2026-01-26 | 330.33 | 338.00 | 327.73 | 330.15 | -0.112% | 233,543 | -3.286% | |
| 2026-01-23 | 330.12 | 331.08 | 318.59 | 330.52 | +0.121% | 226,069 | -3.395% | |
| 2026-01-22 | 336.47 | 337.12 | 325.69 | 330.12 | -0.862% | 245,502 | -3.278% | |
| 2026-01-21 | 326.71 | 335.68 | 324.14 | 332.99 | +2.182% | 273,787 | -4.111% | |
| 2026-01-20 | 303.77 | 333.44 | 301.86 | 325.88 | +5.545% | 405,507 | -2.019% | |
| 2026-01-16 | 310.71 | 313.47 | 306.69 | 308.76 | -0.538% | 216,452 | +3.414% | |
| 2026-01-15 | 317.76 | 321.39 | 304.89 | 310.43 | -0.704% | 260,399 | +2.857% | |
| 2026-01-14 | 312.72 | 325.44 | 307.53 | 312.63 | -0.455% | 313,001 | +2.134% | Div $0.700 |
| 2026-01-13 | 310.82 | 317.17 | 307.71 | 314.06 | +0.657% | 198,676 | +1.668% | |
| 2026-01-12 | 308.33 | 314.42 | 308.33 | 312.01 | +0.945% | 145,336 | +2.336% | |
| 2026-01-09 | 307.16 | 313.56 | 304.54 | 309.09 | +0.783% | 214,175 | +3.303% | |
| 2026-01-08 | 306.47 | 309.04 | 300.70 | 306.69 | -0.821% | 253,003 | +4.112% | |
| 2026-01-07 | 310.47 | 313.88 | 295.06 | 309.23 | +0.074% | 468,301 | +3.256% | |
| 2026-01-06 | 334.08 | 335.62 | 308.88 | 309.00 | -7.992% | 582,296 | +3.333% | |
| 2026-01-05 | 326.75 | 336.25 | 325.21 | 335.84 | +2.936% | 281,247 | -4.925% | |
| 2026-01-02 | 318.49 | 326.36 | 316.83 | 326.26 | +2.475% | 200,936 | -2.133% | |
| 2025-12-31 | 325.34 | 325.39 | 317.19 | 318.38 | -2.070% | 259,409 | +0.289% | |
| 2025-12-30 | 329.50 | 331.61 | 323.71 | 325.11 | -1.559% | 154,530 | -1.787% | |
| 2025-12-29 | 330.23 | 331.35 | 325.61 | 330.26 | -0.130% | 218,064 | -3.319% | |
| 2025-12-26 | 328.65 | 332.11 | 325.32 | 330.69 | +0.716% | 136,622 | -3.444% | |
| 2025-12-24 | 326.97 | 330.06 | 324.17 | 328.34 | +0.171% | 113,663 | -2.753% | |
| 2025-12-23 | 331.00 | 331.65 | 327.33 | 327.78 | -1.232% | 244,574 | -2.587% | |
| 2025-12-22 | 335.85 | 336.49 | 328.42 | 331.87 | -0.757% | 209,419 | -3.788% | |
| 2025-12-19 | 323.84 | 335.75 | 322.95 | 334.40 | +3.469% | 633,844 | -4.516% | |
| 2025-12-18 | 327.73 | 329.36 | 314.37 | 323.19 | -0.557% | 300,723 | -1.204% | |
| 2025-12-17 | 348.25 | 352.68 | 324.29 | 325.00 | -6.625% | 304,158 | -1.754% | |
| 2025-12-16 | 348.71 | 352.65 | 339.00 | 348.06 | -0.807% | 292,260 | -8.263% | |
| 2025-12-15 | 358.40 | 358.51 | 349.76 | 350.89 | -0.957% | 193,410 | -9.003% | |
| 2025-12-12 | 357.74 | 360.71 | 345.41 | 354.28 | -1.023% | 179,008 | -9.874% | |
| 2025-12-11 | 356.58 | 361.42 | 353.15 | 357.94 | -0.539% | 217,805 | -10.795% | |
| 2025-12-10 | 361.10 | 366.53 | 353.92 | 359.88 | -0.884% | 209,163 | -11.276% | |
| 2025-12-09 | 357.37 | 364.18 | 356.29 | 363.09 | +1.238% | 215,602 | -12.060% | |
| 2025-12-08 | 358.66 | 367.44 | 356.34 | 358.65 | +0.977% | 291,901 | -10.972% | |
| 2025-12-05 | 350.79 | 355.85 | 349.43 | 355.18 | +1.251% | 205,255 | -10.102% | |
| 2025-12-04 | 340.24 | 354.86 | 339.87 | 350.79 | +2.618% | 278,241 | -8.977% | |
| 2025-12-03 | 335.68 | 342.69 | 332.81 | 341.84 | +1.214% | 360,019 | -6.594% | |
| 2025-12-02 | 352.81 | 355.93 | 329.75 | 337.74 | -3.958% | 456,445 | -5.460% | |
| 2025-12-01 | 350.38 | 356.14 | 345.51 | 351.66 | -1.702% | 211,300 | -9.202% | |
| 2025-11-28 | 363.98 | 363.98 | 354.00 | 357.75 | -0.595% | 133,728 | -10.748% | |
| 2025-11-26 | 356.74 | 365.61 | 355.12 | 359.89 | +0.649% | 347,981 | -11.278% | |
| 2025-11-25 | 346.62 | 361.53 | 343.82 | 357.57 | +3.452% | 352,445 | -10.703% | |
| 2025-11-24 | 330.54 | 347.60 | 330.54 | 345.64 | +5.497% | 318,903 | -7.621% | |
| 2025-11-21 | 325.61 | 332.29 | 322.75 | 327.63 | +0.079% | 367,403 | -2.543% | |
| 2025-11-20 | 344.76 | 345.46 | 326.31 | 327.37 | -2.641% | 441,742 | -2.465% | |
| 2025-11-19 | 338.06 | 342.56 | 334.81 | 336.25 | +0.092% | 238,178 | -5.041% | |
| 2025-11-18 | 335.72 | 341.40 | 332.13 | 335.94 | -0.938% | 202,146 | -4.953% | |
| 2025-11-17 | 347.95 | 352.28 | 335.00 | 339.12 | -2.675% | 241,505 | -5.845% | |
| 2025-11-14 | 339.10 | 357.96 | 338.89 | 348.44 | +0.740% | 230,905 | -8.363% | |
| 2025-11-13 | 350.67 | 352.36 | 341.47 | 345.88 | -2.467% | 237,501 | -7.685% | |
| 2025-11-12 | 371.26 | 376.40 | 351.48 | 354.63 | -4.574% | 314,017 | -9.962% | |
| 2025-11-11 | 360.63 | 373.29 | 357.11 | 371.63 | +1.816% | 238,852 | -14.081% | |
| 2025-11-10 | 370.07 | 376.00 | 363.79 | 365.00 | -1.370% | 271,422 | -12.521% | |
| 2025-11-07 | 375.19 | 379.87 | 366.91 | 370.07 | -2.810% | 300,534 | -13.719% | |
| 2025-11-06 | 384.38 | 385.64 | 375.38 | 380.77 | -1.309% | 316,782 | -16.144% | |
| 2025-11-05 | 375.31 | 387.13 | 368.19 | 385.82 | +1.127% | 367,702 | -17.241% | |
| 2025-11-04 | 381.58 | 393.94 | 379.89 | 381.52 | -3.788% | 354,954 | -16.308% | |
| 2025-11-03 | 386.71 | 400.00 | 370.00 | 396.54 | +9.554% | 669,179 | -19.478% | |
| 2025-10-31 | 395.63 | 396.37 | 352.95 | 361.96 | -8.681% | 819,601 | -11.786% | |
| 2025-10-30 | 369.83 | 412.60 | 355.21 | 396.37 | +3.526% | 427,346 | -19.444% | |
| 2025-10-29 | 372.50 | 385.04 | 372.48 | 382.87 | +2.789% | 581,358 | -16.604% | |
| 2025-10-28 | 386.83 | 393.21 | 370.58 | 372.48 | -3.710% | 520,564 | -14.277% | |
| 2025-10-27 | 391.94 | 393.28 | 379.69 | 386.83 | +2.168% | 263,616 | -17.457% | |
| 2025-10-24 | 378.23 | 384.34 | 376.94 | 378.62 | +1.160% | 159,472 | -15.667% | |
| 2025-10-23 | 364.00 | 374.50 | 362.50 | 374.28 | +2.850% | 185,372 | -14.690% | |
| 2025-10-22 | 370.56 | 372.66 | 353.83 | 363.91 | -2.219% | 371,392 | -12.259% | |
| 2025-10-21 | 370.07 | 373.13 | 365.00 | 372.17 | +0.315% | 206,244 | -14.206% | |
| 2025-10-20 | 370.17 | 378.86 | 370.00 | 371.00 | +1.131% | 211,781 | -13.935% | |
| 2025-10-17 | 364.97 | 369.58 | 359.94 | 366.85 | -0.144% | 240,436 | -12.962% | |
| 2025-10-16 | 362.18 | 369.36 | 362.18 | 367.38 | +0.738% | 172,650 | -13.087% | |
| 2025-10-15 | 362.15 | 368.30 | 358.49 | 364.69 | +1.795% | 268,411 | -12.446% | |
| 2025-10-14 | 351.10 | 360.86 | 348.26 | 358.26 | +0.432% | 214,438 | -10.875% | |
| 2025-10-13 | 343.37 | 357.17 | 343.37 | 356.72 | +4.949% | 187,247 | -10.490% | |
| 2025-10-10 | 348.57 | 351.05 | 339.88 | 339.90 | -2.417% | 272,252 | -6.061% | |
| 2025-10-09 | 352.00 | 353.61 | 345.76 | 348.32 | -0.602% | 287,466 | -8.331% | |
| 2025-10-08 | 341.95 | 350.86 | 340.12 | 350.43 | +2.805% | 224,001 | -8.883% | Div $0.700 |
| 2025-10-07 | 337.16 | 342.44 | 331.16 | 340.87 | +1.052% | 250,140 | -6.328% | |
| 2025-10-06 | 338.08 | 343.96 | 331.57 | 337.32 | -0.525% | 417,035 | -5.342% | |
| 2025-10-03 | 357.36 | 361.56 | 337.50 | 339.10 | -4.774% | 1,657,209 | -5.839% | |
| 2025-10-02 | 349.44 | 357.25 | 345.75 | 356.10 | +2.213% | 300,627 | -10.334% | |
| 2025-10-01 | 344.99 | 349.55 | 341.43 | 348.39 | +0.915% | 356,006 | -8.350% | |
| 2025-09-30 | 348.64 | 351.00 | 342.14 | 345.23 | -0.978% | 276,951 | -7.511% | |
| 2025-09-29 | 348.57 | 352.00 | 346.56 | 348.64 | +1.040% | 259,518 | -8.416% | |
| 2025-09-26 | 338.30 | 345.90 | 336.09 | 345.05 | +1.803% | 250,994 | -7.463% | |
| 2025-09-25 | 342.78 | 348.16 | 333.67 | 338.94 | -2.055% | 980,291 | -5.795% | |
| 2025-09-24 | 350.00 | 353.63 | 345.45 | 346.05 | -0.911% | 261,902 | -7.730% | |
| 2025-09-23 | 345.32 | 350.65 | 339.50 | 349.23 | +0.791% | 1,420,970 | -8.570% | |
| 2025-09-22 | 360.30 | 360.30 | 330.72 | 346.49 | +3.489% | 355,319 | -7.847% | |
| 2025-09-19 | 336.54 | 341.47 | 334.51 | 334.81 | -1.297% | 768,576 | -4.632% | |
| 2025-09-18 | 329.15 | 340.10 | 329.15 | 339.21 | +3.680% | 230,434 | -5.870% | |
| 2025-09-17 | 324.79 | 330.63 | 323.47 | 327.17 | +1.122% | 346,689 | -2.405% | |
| 2025-09-16 | 326.65 | 329.05 | 319.49 | 323.54 | -1.752% | 208,767 | -1.311% | |
| 2025-09-15 | 322.15 | 331.90 | 316.69 | 329.31 | +1.995% | 600,279 | -3.040% | |
| 2025-09-12 | 325.01 | 327.49 | 320.95 | 322.87 | -0.616% | 332,405 | -1.106% | |
| 2025-09-11 | 302.54 | 325.82 | 302.54 | 324.87 | +8.925% | 348,315 | -1.715% | |
| 2025-09-10 | 304.22 | 307.57 | 296.89 | 298.25 | -2.437% | 306,237 | +7.058% | |
| 2025-09-09 | 299.67 | 306.00 | 296.59 | 305.70 | +1.931% | 203,878 | +4.449% | |
| 2025-09-08 | 289.37 | 300.14 | 288.28 | 299.91 | +4.208% | 237,619 | +6.465% | |
| 2025-09-05 | 289.78 | 294.38 | 286.92 | 287.80 | -0.028% | 364,402 | +10.945% | |
| 2025-09-04 | 285.63 | 290.57 | 285.50 | 287.88 | +1.092% | 290,774 | +10.914% | |
| 2025-09-03 | 276.11 | 285.68 | 276.11 | 284.77 | +2.624% | 353,920 | +12.126% | |
| 2025-09-02 | 268.43 | 278.06 | 265.14 | 277.49 | +2.127% | 298,754 | +15.067% | |
| 2025-08-29 | 273.12 | 275.00 | 268.32 | 271.71 | -0.658% | 400,178 | +17.515% | |
| 2025-08-28 | 269.94 | 274.90 | 269.43 | 273.51 | +1.420% | 350,203 | +16.742% | |
| 2025-08-27 | 266.46 | 270.65 | 265.35 | 269.68 | +1.064% | 198,656 | +18.400% | |
| 2025-08-26 | 265.13 | 269.36 | 264.30 | 266.84 | +0.615% | 207,286 | +19.660% | |
| 2025-08-25 | 266.00 | 268.94 | 265.06 | 265.21 | -0.398% | 513,354 | +20.395% | |
| 2025-08-22 | 258.35 | 268.25 | 257.00 | 266.27 | +2.990% | 245,007 | +19.916% | |
| 2025-08-21 | 258.48 | 258.93 | 255.94 | 258.54 | -0.546% | 198,063 | +23.501% | |
| 2025-08-20 | 261.03 | 262.63 | 255.86 | 259.96 | -0.142% | 299,067 | +22.827% | |
| 2025-08-19 | 268.93 | 270.10 | 258.88 | 260.33 | -3.535% | 206,677 | +22.652% | |
| 2025-08-18 | 268.55 | 270.89 | 267.90 | 269.87 | +0.420% | 143,043 | +18.316% | |
| 2025-08-15 | 269.75 | 270.20 | 266.87 | 268.74 | -0.374% | 157,015 | +18.814% | |
| 2025-08-14 | 274.97 | 275.72 | 269.05 | 269.75 | -2.303% | 154,885 | +18.369% | |
| 2025-08-13 | 275.67 | 276.88 | 272.77 | 276.11 | +0.910% | 174,610 | +15.642% | |
| 2025-08-12 | 267.77 | 276.58 | 266.58 | 273.62 | +2.745% | 225,988 | +16.695% | |
| 2025-08-11 | 264.74 | 270.51 | 264.74 | 266.31 | +0.795% | 325,296 | +19.898% | |
| 2025-08-08 | 267.55 | 270.00 | 263.56 | 264.21 | -0.665% | 178,638 | +20.851% | |
| 2025-08-07 | 270.30 | 272.12 | 261.20 | 265.98 | -1.580% | 186,313 | +20.047% | |
| 2025-08-06 | 269.60 | 271.60 | 265.61 | 270.25 | +0.241% | 181,738 | +18.150% | |
| 2025-08-05 | 270.96 | 273.16 | 268.01 | 269.60 | -0.314% | 322,838 | +18.435% | |
| 2025-08-04 | 258.43 | 270.86 | 256.44 | 270.45 | +6.982% | 388,780 | +18.062% | |
| 2025-08-01 | 252.75 | 258.82 | 247.66 | 252.80 | -2.091% | 426,819 | +26.305% | |
| 2025-07-31 | 252.09 | 277.95 | 249.58 | 258.20 | +5.310% | 628,001 | +23.664% | |
| 2025-07-30 | 234.88 | 251.00 | 229.50 | 245.18 | +10.766% | 928,814 | +30.231% | |
| 2025-07-29 | 225.13 | 226.95 | 221.31 | 221.35 | -0.342% | 219,489 | +44.251% | |
| 2025-07-28 | 225.60 | 228.48 | 213.06 | 222.11 | -1.012% | 490,261 | +43.758% | |
| 2025-07-25 | 224.95 | 226.09 | 221.72 | 224.38 | -0.094% | 118,178 | +42.303% | |
| 2025-07-24 | 226.99 | 228.28 | 224.50 | 224.59 | -1.296% | 173,258 | +42.170% | |
| 2025-07-23 | 226.26 | 228.92 | 224.49 | 227.54 | +0.481% | 165,613 | +40.327% | |
| 2025-07-22 | 227.29 | 229.35 | 224.35 | 226.45 | -0.004% | 178,575 | +41.002% | |
| 2025-07-21 | 226.38 | 229.75 | 226.10 | 226.46 | +0.560% | 162,019 | +40.996% | |
| 2025-07-18 | 232.11 | 232.50 | 223.80 | 225.20 | -1.878% | 287,265 | +41.785% | |
| 2025-07-17 | 229.23 | 235.88 | 229.23 | 229.51 | +0.275% | 336,386 | +39.122% | |
| 2025-07-16 | 227.80 | 230.31 | 225.86 | 228.88 | +1.145% | 233,645 | +39.505% | |
| 2025-07-15 | 226.78 | 229.55 | 225.01 | 226.29 | -0.198% | 190,035 | +41.102% | |
| 2025-07-14 | 225.80 | 229.02 | 225.80 | 226.74 | +0.653% | 138,680 | +40.822% | |
| 2025-07-11 | 229.34 | 232.10 | 225.01 | 225.27 | -1.753% | 252,547 | +41.741% | |
| 2025-07-10 | 226.62 | 231.00 | 222.35 | 229.29 | +1.178% | 236,489 | +39.256% | |
| 2025-07-09 | 224.71 | 227.08 | 222.12 | 226.62 | +0.644% | 204,076 | +40.897% | Div $0.600 |
| 2025-07-08 | 226.04 | 228.12 | 223.29 | 225.17 | -0.385% | 266,401 | +41.804% | |
| 2025-07-07 | 224.58 | 228.25 | 223.40 | 226.04 | +0.677% | 272,313 | +41.258% | |
| 2025-07-03 | 222.13 | 228.05 | 222.13 | 224.52 | +1.318% | 120,699 | +42.215% | |
| 2025-07-02 | 220.32 | 223.01 | 219.09 | 221.60 | -0.113% | 225,276 | +44.088% | |
| 2025-07-01 | 223.20 | 224.95 | 217.75 | 221.85 | -1.061% | 251,580 | +43.926% | |
| 2025-06-30 | 232.33 | 237.32 | 223.91 | 224.23 | -2.901% | 248,314 | +42.398% | |
| 2025-06-27 | 227.98 | 231.30 | 223.56 | 230.93 | +1.610% | 451,405 | +38.267% | |
| 2025-06-26 | 230.72 | 232.55 | 225.89 | 227.27 | -1.401% | 204,827 | +40.494% | |
| 2025-06-25 | 235.56 | 236.79 | 229.77 | 230.50 | -1.790% | 225,317 | +38.525% | |
| 2025-06-24 | 234.62 | 237.50 | 232.14 | 234.70 | +0.959% | 271,144 | +36.046% | |
| 2025-06-23 | 227.25 | 234.18 | 224.43 | 232.47 | +2.225% | 230,345 | +37.351% | |
| 2025-06-20 | 226.13 | 227.52 | 224.00 | 227.41 | +1.161% | 377,985 | +40.407% | |
| 2025-06-18 | 222.00 | 226.50 | 221.94 | 224.80 | +1.307% | 194,911 | +42.037% | |
| 2025-06-17 | 220.62 | 223.85 | 220.62 | 221.90 | -0.198% | 156,770 | +43.894% | |
| 2025-06-16 | 220.55 | 223.99 | 219.90 | 222.34 | +1.753% | 262,402 | +43.609% | |
| 2025-06-13 | 219.31 | 220.97 | 217.08 | 218.51 | -1.501% | 178,275 | +46.126% | |
| 2025-06-12 | 221.62 | 223.98 | 220.76 | 221.84 | -0.045% | 222,262 | +43.933% | |
| 2025-06-11 | 221.45 | 227.09 | 220.66 | 221.94 | +0.135% | 315,339 | +43.868% | |
| 2025-06-10 | 227.93 | 229.57 | 217.52 | 221.64 | -2.772% | 247,642 | +44.062% | |
| 2025-06-09 | 228.81 | 230.21 | 225.01 | 227.96 | +0.286% | 244,995 | +40.068% | |
| 2025-06-06 | 228.16 | 229.24 | 226.40 | 227.31 | +0.353% | 240,042 | +40.469% | |
| 2025-06-05 | 223.15 | 227.12 | 222.42 | 226.51 | +1.342% | 223,076 | +40.965% | |
| 2025-06-04 | 219.99 | 225.81 | 216.94 | 223.51 | +0.930% | 298,649 | +42.857% | |
| 2025-06-03 | 217.03 | 222.99 | 216.72 | 221.45 | +2.348% | 235,307 | +44.186% | |
| 2025-06-02 | 217.21 | 217.84 | 213.01 | 216.37 | -0.410% | 215,623 | +47.571% | |
| 2025-05-30 | 213.47 | 217.91 | 211.23 | 217.26 | +1.433% | 327,700 | +46.967% | |
| 2025-05-29 | 214.23 | 215.70 | 210.88 | 214.19 | +0.417% | 173,251 | +49.073% | |
| 2025-05-28 | 213.13 | 214.63 | 212.43 | 213.30 | +0.870% | 170,096 | +49.695% | |
| 2025-05-27 | 213.07 | 215.00 | 210.90 | 211.46 | -0.377% | 239,747 | +50.998% | |
| 2025-05-23 | 210.57 | 213.84 | 205.78 | 212.26 | -0.118% | 168,201 | +50.429% | |
| 2025-05-22 | 214.67 | 217.16 | 212.46 | 212.51 | -0.919% | 200,586 | +50.252% | |
| 2025-05-21 | 213.38 | 217.36 | 212.08 | 214.48 | -0.612% | 197,567 | +48.872% | |
| 2025-05-20 | 217.33 | 217.93 | 214.73 | 215.80 | -0.718% | 217,409 | +47.961% | |
| 2025-05-19 | 217.40 | 218.90 | 215.73 | 217.36 | -0.608% | 178,843 | +46.899% | |
| 2025-05-16 | 216.53 | 219.80 | 215.78 | 218.69 | +1.138% | 228,816 | +46.006% | |
| 2025-05-15 | 216.54 | 221.52 | 215.00 | 216.23 | -0.203% | 333,546 | +47.667% | |
| 2025-05-14 | 222.75 | 223.08 | 215.80 | 216.67 | -2.576% | 286,199 | +47.367% | |
| 2025-05-13 | 217.71 | 224.80 | 217.26 | 222.40 | +2.234% | 369,350 | +43.570% | |
| 2025-05-12 | 217.46 | 221.08 | 215.50 | 217.54 | +2.633% | 306,761 | +46.778% | |
| 2025-05-09 | 212.68 | 213.50 | 208.68 | 211.96 | -0.005% | 184,899 | +50.642% | |
| 2025-05-08 | 214.64 | 214.66 | 210.59 | 211.97 | -0.263% | 210,974 | +50.635% | |
| 2025-05-07 | 215.30 | 217.44 | 210.50 | 212.53 | -0.840% | 320,357 | +50.238% | |
| 2025-05-06 | 208.02 | 214.80 | 207.81 | 214.33 | +0.695% | 316,407 | +48.976% | |
| 2025-05-05 | 208.87 | 215.44 | 207.67 | 212.85 | +0.891% | 512,637 | +50.012% | |
| 2025-05-02 | 205.20 | 214.08 | 202.82 | 210.97 | +4.363% | 610,582 | +51.349% | |
| 2025-05-01 | 205.26 | 207.60 | 196.00 | 202.15 | +0.572% | 612,162 | +57.952% | |
| 2025-04-30 | 198.69 | 201.26 | 195.41 | 201.00 | +0.234% | 468,096 | +58.856% | |
| 2025-04-29 | 195.65 | 202.52 | 193.82 | 200.53 | 0.000% | 258,550 | +59.228% |