Dark

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

412.20USD-0.624%(-2.59)1,878,081

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

413.50USD-0.311%(-1.29)1,727

After-hours

Sep 29, 2026 4:37:30 PM EDT

412.18USD-0.005%(-0.02)780

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	412.9800	413.7100	407.310000	412.2000	-0.624%	1,878,081	0.000%
2026-09-28	405.1800	416.5100	402.750000	414.7900	+2.372%	2,570,792	-0.624%
2026-09-25	397.6450	406.3900	391.920000	405.1800	+1.417%	2,496,813	+1.733%
2026-09-24	396.7250	404.1900	395.180000	399.5200	+0.306%	1,565,472	+3.174%
2026-09-23	400.8800	404.4400	396.050000	398.3000	-0.943%	1,686,519	+3.490%
2026-09-22	403.0000	403.9700	397.720000	402.0900	+0.110%	1,864,524	+2.514%
2026-09-21	393.8900	403.4800	391.040000	401.6500	+2.115%	2,972,892	+2.627%
2026-09-18	381.5100	394.9100	379.500000	393.3300	+2.553%	4,930,005	+4.797%
2026-09-17	385.5700	388.2000	378.280100	383.5400	+0.327%	2,394,062	+7.472%
2026-09-16	378.0000	387.2900	377.160000	382.2900	+1.360%	2,135,005	+7.824%
2026-09-15	374.5400	379.1100	368.850100	377.1600	-0.206%	1,983,904	+9.290%
2026-09-14	374.6000	378.5800	372.150000	377.9400	+2.381%	2,433,856	+9.065%
2026-09-11	363.5600	374.4800	363.560000	369.1500	+2.411%	3,351,569	+11.662%
2026-09-10	347.6600	362.4750	345.250000	360.4600	+2.044%	3,371,483	+14.354%
2026-09-09	350.2000	357.9900	349.855000	353.2400	+0.880%	2,422,950	+16.691%
2026-09-08	361.3050	362.5300	347.520000	350.1600	-4.510%	3,196,294	+17.718%
2026-09-04	367.8100	369.5500	363.230000	366.7000	-0.846%	2,081,783	+12.408%
2026-09-03	374.7900	378.9900	365.420000	369.8300	-0.551%	1,746,254	+11.457%
2026-09-02	369.0000	382.4100	368.250000	371.8800	+0.712%	2,053,566	+10.842%
2026-09-01	375.0000	375.4000	366.350000	369.2500	-2.019%	1,849,101	+11.632%
2026-08-31	369.0000	377.3700	365.321500	376.8600	+1.143%	1,923,583	+9.377%
2026-08-28	368.0000	373.3950	366.735000	372.6000	+1.507%	1,802,434	+10.628%
2026-08-27	369.6100	372.3050	366.900000	367.0700	-0.904%	1,788,898	+12.295%
2026-08-26	368.4900	372.3720	366.730000	370.4200	-0.382%	1,665,852	+11.279%
2026-08-25	375.2500	378.2300	367.070100	371.8400	-0.463%	1,768,567	+10.854%
2026-08-24	379.2500	384.0600	373.480000	373.5700	-1.383%	1,519,418	+10.341%
2026-08-21	375.1250	382.0400	367.240000	378.8100	+1.156%	2,010,937	+8.814%
2026-08-20	397.2250	398.9900	372.600000	374.4800	-5.843%	3,970,870	+10.073%
2026-08-19	394.5500	405.3400	394.000000	397.7200	+1.672%	2,125,170	+3.641%
2026-08-18	394.0000	399.8745	390.840000	391.1800	+0.218%	2,384,988	+5.373%
2026-08-17	392.1000	396.9900	389.670000	390.3300	-1.060%	2,157,790	+5.603%
2026-08-14	401.0200	402.4600	394.060000	394.5100	-1.685%	1,986,190	+4.484%
2026-08-13	403.7200	404.6900	398.000000	401.2700	0.000%	2,355,575	+2.724%
2026-08-12	403.8100	404.9800	397.170000	401.2700	+0.010%	3,142,557	+2.724%
2026-08-11	392.2200	402.1400	392.220000	401.2300	+1.996%	4,123,941	+2.734%
2026-08-10	379.2400	393.6300	378.000000	393.3800	+3.846%	3,221,561	+4.784%
2026-08-07	374.5500	379.9000	372.632500	378.8100	+1.365%	2,466,038	+8.814%
2026-08-06	374.3900	378.6399	371.680000	373.7100	-0.397%	2,594,560	+10.299%
2026-08-05	372.8000	376.6250	369.480100	375.2000	+1.883%	3,286,391	+9.861%
2026-08-04	376.3100	376.3100	364.260000	368.2650	-1.903%	3,938,806	+11.930%
2026-08-03	361.7550	375.8500	360.980000	375.4100	+6.249%	3,502,070	+9.800%
2026-07-31	350.7700	355.0930	348.880000	353.3300	+0.102%	2,461,906	+16.661%
2026-07-30	346.8300	355.0600	346.450000	352.9700	-0.037%	2,773,454	+16.780%
2026-07-29	361.4550	361.8000	351.940000	353.1000	-2.405%	2,738,062	+16.737%
2026-07-28	365.5000	374.7000	360.480000	361.8000	+1.393%	4,088,169	+13.930%
2026-07-27	344.0000	359.2599	343.390000	356.8300	+5.727%	5,121,010	+15.517%
2026-07-24	334.6000	341.8300	332.150000	337.5000	+1.651%	3,438,606	+22.133%
2026-07-23	338.5000	340.5500	328.570000	332.0200	-2.545%	4,892,561	+24.149%
2026-07-22	351.8600	355.0000	340.610000	340.6900	-2.677%	4,563,757	+20.990%
2026-07-21	347.0100	362.8500	347.000000	350.0600	-0.881%	5,161,004	+17.751%
2026-07-20	347.0100	355.0800	342.100000	353.1700	+2.244%	5,717,882	+16.714%
2026-07-17	365.0250	367.7400	344.550000	345.4200	-14.145%	11,563,751	+19.333%
2026-07-16	394.0000	405.5000	393.675000	402.3300	+3.435%	5,664,639	+2.453%
2026-07-15	378.5500	393.9600	378.500000	388.9700	+2.495%	4,141,561	+5.972%
2026-07-14	396.1000	397.3800	378.500000	379.5000	-6.784%	5,655,447	+8.617%
2026-07-13	407.2600	414.5800	406.820000	407.1200	+0.084%	1,801,596	+1.248%
2026-07-10	412.9000	415.9100	403.250100	406.7800	-1.159%	1,859,949	+1.332%
2026-07-09	415.1000	416.2500	409.000000	411.5500	-0.855%	1,953,541	+0.158%
2026-07-08	427.3000	428.4700	414.590000	415.1000	-2.855%	1,614,811	-0.699%
2026-07-07	439.5000	443.8400	424.860000	427.3000	-1.278%	2,492,149	-3.534%
2026-07-06	428.9300	440.1700	420.510000	432.8300	+1.601%	3,412,892	-4.766%
2026-07-02	409.8100	426.0200	406.470000	426.0100	+5.873%	3,141,747	-3.242%
2026-07-01	403.0000	408.6200	399.985000	402.3800	+1.182%	1,938,467	+2.440%
2026-06-30	405.4100	406.5599	397.520000	397.6800	-2.042%	2,585,416	+3.651%
2026-06-29	409.6800	415.9900	405.141000	405.9700	+0.314%	2,328,653	+1.535%
2026-06-26	399.4800	409.7800	399.290000	404.7000	+1.253%	3,413,593	+1.853%
2026-06-25	403.2100	412.4700	398.890000	399.6900	-0.533%	2,821,276	+3.130%
2026-06-24	406.0000	412.5400	400.120000	401.8300	-0.335%	2,438,791	+2.581%
2026-06-23	403.2500	407.3300	399.290000	403.1800	+0.057%	2,705,176	+2.237%
2026-06-22	401.3300	408.5346	399.500100	402.9500	-0.942%	2,680,660	+2.296%
2026-06-18	403.6000	409.6400	400.930000	406.7800	+1.144%	4,404,201	+1.332%
2026-06-17	415.0000	418.2400	400.100000	402.1800	-3.570%	2,239,369	+2.491%
2026-06-16	419.0000	422.4600	412.930000	417.0700	+0.125%	1,845,354	-1.168%
2026-06-15	412.9400	420.5900	412.880000	416.5500	+1.336%	2,601,679	-1.044%
2026-06-12	415.0100	415.7600	402.730000	411.0600	-0.446%	1,777,294	+0.277%
2026-06-11	412.1600	416.1899	406.820000	412.9000	+0.214%	1,998,408	-0.170%
2026-06-10	424.1400	426.2000	411.920000	412.0200	-3.420%	2,004,818	+0.044%
2026-06-09	421.1300	430.8500	417.550000	426.6100	+1.911%	2,275,497	-3.378%
2026-06-08	422.5350	424.3851	417.140000	418.6100	-0.817%	2,180,421	-1.531%
2026-06-05	420.0000	428.4600	419.500000	422.0600	+0.774%	2,775,558	-2.336%
2026-06-04	413.8600	423.5000	412.620000	418.8200	+2.831%	2,353,914	-1.581%
2026-06-03	400.4950	407.8500	399.440000	407.2900	+1.240%	2,651,380	+1.206%
2026-06-02	408.5000	414.0000	396.680000	402.3000	-2.416%	3,985,933	+2.461%
2026-06-01	420.4650	423.9499	411.830000	412.2600	-2.915%	3,033,644	-0.015%
2026-05-29	423.7900	426.8100	419.830000	424.6400	+0.238%	3,441,380	-2.930%
2026-05-28	419.5750	425.0000	414.750000	423.6300	+1.214%	2,185,134	-2.698%
2026-05-27	432.2200	439.2000	414.300000	418.5500	-4.143%	3,125,441	-1.517%
2026-05-26	439.4200	442.9400	434.150000	436.6400	-0.333%	1,690,749	-5.597%
2026-05-22	439.4950	443.8599	434.770000	438.1000	-0.387%	2,010,239	-5.912%
2026-05-21	446.2050	447.5700	435.150000	439.8000	-2.056%	2,087,815	-6.276%
2026-05-20	440.3800	449.7700	434.500000	449.0300	+1.687%	1,737,921	-8.202%
2026-05-19	440.8000	447.8000	436.390000	441.5800	+0.377%	2,799,089	-6.653%
2026-05-18	421.9550	440.6100	421.955000	439.9200	+4.464%	2,119,623	-6.301%
2026-05-15	430.0000	431.9800	420.560000	421.1200	-1.621%	2,375,097	-2.118%
2026-05-14	432.0000	434.9100	426.530000	428.0600	-0.974%	2,171,881	-3.705%
2026-05-13	430.9600	438.7800	426.660000	432.2700	+0.093%	1,996,720	-4.643%
2026-05-12	425.0000	435.5600	420.000000	431.8700	+2.812%	2,351,616	-4.555%
2026-05-11	446.9100	448.7500	417.740000	420.0600	-6.666%	4,032,892	-1.871%
2026-05-08	454.3100	454.3200	447.000000	450.0600	-0.756%	2,402,326	-8.412%
2026-05-07	453.0350	462.4000	452.000000	453.4900	+0.390%	1,563,344	-9.105%
2026-05-06	451.6150	455.0000	446.900100	451.7300	+0.078%	1,982,749	-8.751%
2026-05-05	453.9250	458.2600	441.980000	451.3800	-0.214%	2,952,300	-8.680%
2026-05-04	457.5600	461.2350	449.230000	452.3500	-1.186%	1,797,571	-8.876%
2026-05-01	458.8600	463.1400	456.355000	457.7800	+0.037%	1,462,345	-9.957%
2026-04-30	452.6800	458.2900	449.829800	457.6100	+0.833%	2,000,176	-9.923%
2026-04-29	463.5000	463.5000	449.590000	453.8300	-2.745%	2,059,346	-9.173%
2026-04-28	472.4200	473.8600	463.380000	466.6400	-0.924%	1,836,720	-11.666%
2026-04-27	481.0000	486.7742	469.200000	470.9900	-2.329%	2,026,582	-12.482%
2026-04-24	480.7500	482.8400	471.000000	482.2200	+0.710%	2,655,000	-14.520%
2026-04-23	484.4980	489.8600	477.190100	478.8200	-0.993%	2,889,652	-13.913%
2026-04-22	461.3600	491.1500	460.010000	483.6200	+7.164%	4,437,844	-14.768%
2026-04-21	469.0500	471.0795	451.290000	451.2900	-3.073%	3,378,456	-8.662%
2026-04-20	471.3550	472.5699	463.650000	465.6000	-0.769%	2,442,062	-11.469%
2026-04-17	463.6000	474.2800	463.020000	469.2100	+2.430%	2,720,735	-12.150%
2026-04-16	469.0800	471.8000	454.000000	458.0800	-2.195%	2,209,623	-10.016%
2026-04-15	469.5500	473.9900	465.790000	468.3600	+0.244%	1,935,051	-11.991%
2026-04-14	459.9300	471.2400	459.500000	467.2200	+1.800%	1,973,628	-11.776%
2026-04-13	448.1700	459.2500	448.170000	458.9600	+1.851%	1,690,992	-10.188%
2026-04-10	455.6900	455.7900	448.220000	450.6200	-0.950%	1,466,025	-8.526%
2026-04-09	459.3200	460.6500	451.030000	454.9400	-1.588%	1,551,181	-9.395%
2026-04-08	469.9900	471.9799	460.240000	462.2800	+2.060%	2,253,941	-10.833%
2026-04-07	451.0050	453.4200	447.775000	452.9500	+0.082%	1,796,824	-8.997%
2026-04-06	451.0600	458.9200	449.730000	452.5800	+0.113%	1,152,400	-8.922%
2026-04-02	456.2600	463.9300	450.400000	452.0700	-2.666%	1,647,821	-8.819%
2026-04-01	462.8900	468.3300	460.760000	464.4500	+0.751%	1,427,318	-11.250%
2026-03-31	455.0300	462.9999	448.400000	460.9900	+1.814%	1,960,307	-10.584%
2026-03-30	453.0460	459.0000	450.270000	452.7750	+0.025%	2,195,638	-8.961%
2026-03-27	465.4200	466.2117	451.560000	452.6600	-3.391%	2,107,201	-8.938%
2026-03-26	469.1000	478.2500	465.000000	468.5500	-0.304%	1,605,508	-12.026%
2026-03-25	474.4600	480.1800	468.500000	469.9800	-0.409%	1,428,432	-12.294%
2026-03-24	473.7500	476.1300	468.361600	471.9100	-1.282%	1,332,743	-12.653%
2026-03-23	488.1450	489.0000	478.030000	478.0400	+0.015%	1,501,881	-13.773%
2026-03-20	480.3000	484.9200	473.190000	477.9700	-0.408%	2,225,822	-13.760%
2026-03-19	477.5000	483.0400	475.810000	479.9300	+0.461%	1,258,652	-14.112%
2026-03-18	478.5400	483.2625	472.340000	477.7300	-1.042%	1,483,839	-13.717%
2026-03-17	487.5400	494.4300	482.190000	482.7600	-0.145%	1,057,364	-14.616%
2026-03-16	473.3200	486.1300	472.950000	483.4600	+2.393%	1,297,436	-14.740%
2026-03-13	478.0000	482.6800	458.000000	472.1600	-1.484%	2,490,043	-12.699%
2026-03-12	490.5500	491.5500	473.100000	479.2700	-2.759%	1,805,469	-13.994%
2026-03-11	489.2300	493.5800	479.110000	492.8700	+1.445%	1,538,969	-16.367%
2026-03-10	493.9500	496.0000	484.380000	485.8500	-1.562%	1,547,184	-15.159%
2026-03-09	485.0100	493.8900	480.230000	493.5600	+0.694%	1,651,612	-16.484%
2026-03-06	490.1900	491.0700	478.200000	490.1600	-1.317%	2,088,196	-15.905%
2026-03-05	495.2000	502.4800	488.810000	496.7000	-0.894%	1,542,394	-17.012%
2026-03-04	495.1900	505.4351	492.500000	501.1800	+0.756%	1,501,345	-17.754%
2026-03-03	487.1800	497.9600	486.980000	497.4200	+0.236%	1,841,403	-17.132%
2026-03-02	492.5900	499.6230	490.400000	496.2500	-1.442%	1,742,597	-16.937%
2026-02-27	499.7100	504.9500	499.210000	503.5100	-0.665%	1,633,881	-18.135%
2026-02-26	508.6700	511.8800	501.400100	506.8800	+0.140%	1,570,555	-18.679%
2026-02-25	494.0000	506.5200	494.000000	506.1700	+2.459%	2,061,756	-18.565%
2026-02-24	489.6900	496.2700	487.510000	494.0200	+0.390%	1,404,580	-16.562%
2026-02-23	498.8800	502.7000	486.450000	492.1000	-2.371%	1,765,147	-16.237%
2026-02-20	497.1500	504.7500	495.230000	504.0500	+0.905%	1,553,730	-18.222%
2026-02-19	495.7100	503.7300	495.250000	499.5300	-0.246%	1,434,100	-17.482%
2026-02-18	494.2400	502.8800	490.640100	500.7600	+1.502%	1,464,548	-17.685%
2026-02-17	481.2150	495.1900	481.215000	493.3500	+1.546%	1,582,751	-16.449%
2026-02-13	480.5000	495.5700	479.610000	485.8400	+1.513%	1,959,241	-15.157%
2026-02-12	496.1200	497.8400	475.830000	478.6000	-3.531%	2,966,388	-13.874%
2026-02-11	492.7500	500.3400	490.660000	496.1200	+0.196%	1,933,319	-16.915%
2026-02-10	494.2200	500.3756	493.525800	495.1500	+0.469%	1,812,922	-16.752%
2026-02-09	486.0500	493.5400	483.900000	492.8400	+0.961%	2,207,858	-16.362%
2026-02-06	482.1650	491.6500	480.070000	488.1500	+2.484%	2,520,600	-15.559%
2026-02-05	482.7800	489.5100	475.170000	476.3200	-0.454%	2,911,772	-13.462%
2026-02-04	480.1050	481.1900	465.689000	478.4900	-0.081%	3,405,103	-13.854%
2026-02-03	495.2100	499.0000	476.790000	478.8800	-3.594%	3,796,636	-13.924%
2026-02-02	502.0000	504.2000	496.150000	496.7300	-1.485%	2,133,856	-17.017%
2026-01-30	506.7000	511.0300	501.385000	504.2200	-0.656%	1,698,670	-18.250%
2026-01-29	521.1700	522.0000	502.480000	507.5500	-2.776%	2,166,842	-18.786%
2026-01-28	523.9100	529.3600	520.240000	522.0400	-0.571%	1,851,313	-21.041%
2026-01-27	532.6100	535.0000	523.540000	525.0400	-0.713%	1,503,537	-21.492%
2026-01-26	523.9450	533.9700	518.650000	528.8100	+0.920%	2,565,376	-22.051%
2026-01-23	530.0000	540.0000	521.180000	523.9900	-0.346%	2,802,519	-21.334%
2026-01-22	525.4050	532.0000	522.720000	525.8100	+0.405%	2,911,530	-21.607%
2026-01-21	527.5900	530.0500	518.640000	523.6900	-0.711%	2,028,895	-21.289%
2026-01-20	527.0000	532.6050	525.230000	527.4400	-1.413%	2,150,558	-21.849%
2026-01-16	542.0000	543.0000	532.630100	535.0000	-1.171%	3,058,829	-22.953%
2026-01-15	553.7400	553.7400	535.690000	541.3400	-0.991%	1,908,999	-23.856%
2026-01-14	533.9600	551.0000	528.000000	546.7600	-2.681%	3,602,408	-24.610%
2026-01-13	571.4500	572.5900	556.040000	561.8200	-1.907%	1,491,239	-26.631%
2026-01-12	581.9700	582.1900	566.800000	572.7450	-2.302%	1,825,952	-28.031%
2026-01-09	587.3200	589.5800	579.620000	586.2400	+0.198%	1,466,383	-29.688%
2026-01-08	582.6850	589.9500	582.685000	585.0800	-1.214%	1,485,983	-29.548%
2026-01-07	592.8900	603.8800	590.800000	592.2700	-0.098%	1,863,500	-30.403%
2026-01-06	565.0000	594.6200	564.345000	592.8500	+4.674%	2,629,444	-30.471%
2026-01-05	561.1500	567.0800	558.000000	566.3800	+0.783%	1,394,960	-27.222%
2026-01-02	566.7800	567.3900	555.400000	561.9800	-0.773%	1,297,495	-26.652%
2025-12-31	572.5000	573.2800	565.770000	566.3600	-1.095%	992,648	-27.219%
2025-12-30	572.2100	574.7700	570.450000	572.6300	-0.481%	725,055	-28.016%
2025-12-29	577.8100	580.5000	574.215000	575.4000	-0.417%	695,205	-28.363%
2025-12-26	578.2100	579.4000	575.960000	577.8100	+0.114%	494,813	-28.662%
2025-12-24	577.3400	579.8500	575.030000	577.1500	-0.033%	355,207	-28.580%
2025-12-23	577.1350	579.2000	573.676208	577.3400	-0.429%	1,283,068	-28.604%
2025-12-22	576.0000	583.4500	573.295000	579.8300	+1.286%	1,453,032	-28.910%
2025-12-19	561.6300	574.5700	561.310000	572.4700	+1.883%	4,065,269	-27.996%
2025-12-18	557.2900	566.8500	557.255000	561.8900	+0.903%	1,545,629	-26.640%
2025-12-17	554.6800	561.4550	554.000000	556.8600	+0.411%	1,705,846	-25.978%
2025-12-16	559.0500	559.6900	546.130100	554.5800	-0.883%	1,959,785	-25.673%
2025-12-15	546.0500	561.6200	546.050000	559.5200	+3.172%	2,928,139	-26.330%
2025-12-12	546.0000	548.9900	537.690000	542.3200	-0.921%	2,116,297	-23.993%
2025-12-11	545.4650	553.3900	542.710000	547.3600	-1.540%	1,573,821	-24.693%
2025-12-10	557.7600	560.0500	546.550000	555.9200	-0.396%	1,563,110	-25.853%
2025-12-09	566.5000	569.0000	557.500000	558.1300	-1.545%	1,229,982	-26.146%
2025-12-08	576.1500	576.1500	562.670000	566.8900	-1.469%	1,298,859	-27.287%
2025-12-05	569.5000	576.8800	569.430000	575.3400	+1.180%	1,097,035	-28.355%
2025-12-04	571.9800	574.2300	564.720000	568.6300	-0.190%	1,147,842	-27.510%
2025-12-03	569.4800	571.7700	563.040000	569.7100	+0.351%	1,090,649	-27.647%
2025-12-02	568.6000	570.7500	561.390000	567.7200	+0.062%	1,749,169	-27.394%
2025-12-01	568.9900	573.5350	566.630000	567.3700	-1.065%	1,206,486	-27.349%
2025-11-28	571.4100	574.0000	568.273700	573.4800	-0.131%	1,003,935	-28.123%
2025-11-26	579.8500	582.4147	573.750000	574.2300	-0.802%	1,159,299	-28.217%
2025-11-25	564.4400	580.0000	561.290000	578.8700	+1.828%	1,684,785	-28.792%
2025-11-24	562.9300	570.7700	560.000000	568.4800	+1.223%	2,399,870	-27.491%
2025-11-21	551.1650	564.0000	548.042000	561.6100	+1.699%	2,622,700	-26.604%
2025-11-20	566.9200	574.4500	550.000000	552.2300	-2.198%	1,909,011	-25.357%
2025-11-19	544.9250	566.8600	544.190000	564.6400	+3.268%	2,440,596	-26.998%
2025-11-18	546.0550	549.2100	538.830000	546.7700	+0.011%	2,297,814	-24.612%
2025-11-17	546.5700	554.3500	544.110000	546.7100	-0.510%	1,470,228	-24.604%
2025-11-14	559.5000	560.0200	548.920000	549.5100	-2.829%	1,880,253	-24.988%
2025-11-13	566.8600	573.3221	561.000000	565.5100	-1.212%	2,116,672	-27.110%
2025-11-12	574.1300	580.4700	569.710000	572.4500	+0.049%	1,633,565	-27.994%
2025-11-11	575.0600	579.2200	570.500000	572.1700	-0.699%	1,609,703	-27.958%
2025-11-10	560.0000	578.3000	560.000000	576.2000	+2.893%	3,070,177	-28.462%
2025-11-07	543.2400	562.6500	541.740000	560.0000	+2.231%	2,712,221	-26.393%
2025-11-06	547.0300	548.5500	538.070000	547.7800	-0.140%	2,052,472	-24.751%
2025-11-05	538.0000	552.0000	536.150000	548.5500	+1.806%	2,863,375	-24.856%
2025-11-04	545.0900	546.0000	535.400000	538.8200	-0.990%	1,780,182	-23.499%
2025-11-03	532.0550	544.8400	527.601600	544.2100	+1.859%	2,075,039	-24.257%
2025-10-31	528.6250	538.1400	526.200000	534.2800	+0.804%	1,757,590	-22.849%
2025-10-30	534.3700	538.0000	529.308000	530.0200	-1.408%	1,777,005	-22.229%
2025-10-29	543.0000	544.9500	534.450000	537.5900	-1.430%	1,721,812	-23.324%
2025-10-28	546.6200	552.2000	539.000000	545.3900	-1.063%	1,586,355	-24.421%
2025-10-27	544.7500	551.6300	538.750000	551.2500	+0.867%	2,135,936	-25.224%
2025-10-24	547.6250	552.4500	541.460000	546.5100	-0.869%	2,692,341	-24.576%
2025-10-23	525.3700	552.5000	525.084500	551.3000	+4.605%	4,011,322	-25.231%
2025-10-22	543.0000	549.8500	522.165600	527.0300	+13.893%	8,347,517	-21.788%
2025-10-21	459.4700	466.9799	456.310000	462.7400	+0.931%	4,779,628	-10.922%
2025-10-20	452.5000	461.8300	451.350000	458.4700	+2.766%	3,409,962	-10.092%
2025-10-17	437.1700	449.0900	434.570000	446.1300	+2.648%	2,209,171	-7.605%
2025-10-16	438.4700	439.4900	433.810000	434.6200	-0.227%	1,966,367	-5.159%
2025-10-15	437.0000	440.8200	432.780000	435.6100	-0.179%	1,910,711	-5.374%
2025-10-14	430.3000	439.2050	427.836000	436.3900	+0.151%	2,086,064	-5.543%
2025-10-13	432.4300	438.1000	430.000000	435.7300	+1.429%	1,863,239	-5.400%
2025-10-10	444.0600	446.9900	429.250000	429.5900	-3.193%	2,773,352	-4.048%
2025-10-09	447.7600	450.2900	443.260000	443.7600	-0.966%	1,583,787	-7.112%
2025-10-08	442.3050	450.5300	439.420000	448.0900	+1.622%	1,767,294	-8.010%
2025-10-07	449.2400	451.0000	439.470000	440.9400	-1.946%	1,917,506	-6.518%
2025-10-06	459.7100	460.3000	449.080000	449.6900	-0.588%	2,478,907	-8.337%
2025-10-03	443.8450	456.5900	443.490000	452.3500	+2.108%	2,197,723	-8.876%
2025-10-02	437.1200	443.3600	433.000000	443.0100	+1.135%	1,910,760	-6.955%
2025-10-01	447.0000	448.3100	430.340000	438.0400	-2.055%	2,502,301	-5.899%
2025-09-30	439.0000	448.1900	438.000000	447.2300	+1.824%	2,134,616	-7.833%
2025-09-29	442.0600	443.2600	437.765000	439.2200	-0.431%	3,024,768	-6.152%
2025-09-26	441.4300	443.4550	438.500000	441.1200	+0.685%	1,940,782	-6.556%
2025-09-25	440.3900	442.1700	433.430000	438.1200	-1.322%	3,128,958	-5.916%
2025-09-24	450.9400	451.3373	443.550000	443.9900	-0.840%	2,437,212	-7.160%
2025-09-23	444.7500	450.9850	443.170000	447.7500	+0.720%	2,241,538	-7.940%
2025-09-22	438.1200	447.1300	433.810000	444.5500	+1.329%	2,653,124	-7.277%
2025-09-19	439.4600	440.5000	434.740000	438.7200	+0.663%	3,780,685	-6.045%
2025-09-18	435.0000	436.3300	429.800000	435.8300	+0.500%	1,980,565	-5.422%
2025-09-17	434.6000	438.7850	430.590000	433.6600	-0.193%	1,638,227	-4.949%
2025-09-16	433.6500	437.1700	429.720000	434.5000	+0.118%	2,940,457	-5.132%
2025-09-15	449.2900	450.5800	433.020000	433.9900	-3.489%	3,474,807	-5.021%
2025-09-12	453.1900	454.1500	448.150000	449.6800	-1.354%	2,219,085	-8.335%
2025-09-11	451.1550	463.0500	449.750000	455.8500	+1.305%	2,182,263	-9.576%
2025-09-10	467.9900	468.0400	446.530000	449.9800	-3.756%	2,560,306	-8.396%
2025-09-09	470.0000	472.6900	464.360000	467.5400	-0.523%	1,489,441	-11.836%
2025-09-08	466.7000	470.2800	462.620000	470.0000	+0.673%	1,936,848	-12.298%
2025-09-05	454.8300	467.9900	454.780000	466.8600	+2.715%	2,623,774	-11.708%
2025-09-04	440.6900	455.2800	437.410000	454.5200	+3.024%	3,939,616	-9.311%
2025-09-03	470.1100	471.0000	434.800000	441.1800	-5.946%	5,051,679	-6.569%
2025-09-02	470.5600	472.5650	464.750000	469.0700	-0.893%	2,230,380	-12.124%
2025-08-29	474.2300	475.4000	468.775000	473.2950	-0.115%	1,654,229	-12.908%
2025-08-28	470.8600	474.2400	468.000000	473.8400	+0.571%	1,549,002	-13.009%
2025-08-27	471.3500	475.5983	470.130000	471.1500	-0.656%	1,618,945	-12.512%
2025-08-26	468.6400	474.5850	464.800000	474.2600	+1.242%	2,931,060	-13.086%
2025-08-25	475.2500	477.8650	467.800000	468.4400	-1.621%	1,662,340	-12.006%
2025-08-22	473.0000	478.9699	469.845000	476.1600	+1.337%	2,024,173	-13.432%
2025-08-21	478.2200	479.3200	461.250000	469.8800	-2.200%	2,465,614	-12.275%
2025-08-20	479.3900	483.6350	478.080000	480.4500	+0.261%	1,409,563	-14.205%
2025-08-19	480.9850	485.5300	476.800000	479.2000	-0.432%	1,884,868	-13.982%
2025-08-18	480.8400	487.2000	479.660000	481.2800	+0.212%	1,640,809	-14.353%
2025-08-15	480.0200	482.0350	476.500000	480.2600	+0.667%	1,436,548	-14.171%
2025-08-14	482.5000	483.6000	473.790000	477.0800	-1.093%	1,894,945	-13.599%
2025-08-13	481.6300	482.6900	474.906300	482.3500	+0.870%	1,740,620	-14.543%
2025-08-12	473.5700	479.4648	473.000000	478.1900	+1.344%	1,529,677	-13.800%
2025-08-11	468.1600	475.8250	468.050000	471.8500	+0.377%	1,418,260	-12.642%
2025-08-08	470.7400	474.0800	469.110000	470.0800	+0.057%	1,446,184	-12.313%
2025-08-07	478.4200	479.1330	463.900000	469.8100	-0.897%	1,777,865	-12.262%
2025-08-06	477.0400	480.9909	473.260000	474.0600	-0.616%	2,191,659	-13.049%
2025-08-05	483.2200	486.5100	476.750000	477.0000	-1.316%	2,610,355	-13.585%
2025-08-04	486.7500	490.0000	478.820000	483.3600	+0.050%	2,493,666	-14.722%
2025-08-01	475.4600	486.0600	473.240000	483.1200	+0.422%	2,983,128	-14.680%
2025-07-31	497.2400	498.9650	479.600000	481.0900	-3.880%	2,602,193	-14.320%
2025-07-30	497.7100	503.2150	496.947500	500.5100	+0.733%	1,758,836	-17.644%
2025-07-29	497.2500	502.4200	496.170000	496.8700	+0.591%	1,831,283	-17.041%
2025-07-28	498.0000	502.8100	493.220000	493.9500	-0.385%	2,473,749	-16.550%
2025-07-25	492.4800	497.5000	490.760000	495.8600	+1.484%	1,871,408	-16.872%
2025-07-24	503.5200	505.7400	486.540000	488.6100	-2.658%	2,607,994	-15.638%
2025-07-23	522.5000	530.3500	491.855000	501.9500	-1.771%	4,659,926	-17.880%
2025-07-22	516.0500	519.8300	508.270000	511.0000	-0.992%	2,416,696	-19.335%
2025-07-21	518.1850	523.0900	514.955000	516.1200	-0.482%	1,639,663	-20.135%
2025-07-18	520.2100	520.9630	513.270000	518.6200	+0.477%	1,904,128	-20.520%
2025-07-17	510.8300	517.6700	509.250000	516.1600	+0.687%	2,003,463	-20.141%
2025-07-16	512.5100	515.1400	506.210500	512.6400	+0.080%	1,863,957	-19.593%
2025-07-15	519.2100	521.2800	510.840200	512.2300	-0.815%	1,674,283	-19.528%
2025-07-14	509.8800	522.1000	509.880000	516.4400	+0.855%	2,083,003	-20.184%
2025-07-11	522.8700	522.8700	508.130000	512.0600	-2.659%	2,951,555	-19.502%
2025-07-10	527.1000	528.5500	520.250000	526.0500	-0.394%	1,424,680	-21.642%
2025-07-09	529.8200	530.7099	523.160000	528.1300	+0.157%	1,381,024	-21.951%
2025-07-08	534.0000	539.5900	525.665000	527.3000	-1.386%	1,609,097	-21.828%
2025-07-07	543.2300	544.8800	532.880000	534.7100	-1.793%	1,191,788	-22.911%
2025-07-03	543.9300	547.0000	542.390000	544.4700	+0.716%	704,817	-24.293%
2025-07-02	535.3400	550.7000	535.340000	540.6000	+0.485%	1,487,572	-23.751%
2025-07-01	542.5800	545.8100	531.675000	537.9900	-0.997%	1,649,400	-23.381%
2025-06-30	534.4200	544.5000	534.420000	543.4100	+1.817%	1,584,282	-24.146%
2025-06-27	536.8700	544.2400	533.085000	533.7100	-0.090%	2,016,530	-22.767%
2025-06-26	527.0100	539.6342	525.840000	534.1900	+2.408%	1,966,309	-22.836%
2025-06-25	524.3000	528.1400	521.260000	521.6300	-0.277%	1,178,142	-20.978%
2025-06-24	518.8050	523.9700	510.780000	523.0800	+1.551%	1,593,846	-21.198%
2025-06-23	508.0000	515.3600	503.180000	515.0900	+1.125%	1,218,823	-19.975%
2025-06-20	514.7000	515.0100	508.760000	509.3600	-0.026%	2,829,911	-19.075%
2025-06-18	512.1100	513.9600	506.535000	509.4900	-0.512%	1,174,182	-19.096%
2025-06-17	515.8100	517.7200	508.990000	512.1100	-1.335%	1,506,320	-19.509%
2025-06-16	514.0000	523.5300	514.000000	519.0400	+1.339%	1,514,611	-20.584%
2025-06-13	503.2900	518.1700	500.290000	512.1800	-0.160%	2,183,018	-19.520%
2025-06-12	520.2550	522.0000	511.760100	513.0000	-1.801%	2,392,799	-19.649%
2025-06-11	529.1400	529.3401	521.500000	522.4100	-1.358%	1,676,780	-21.096%
2025-06-10	525.8100	531.9300	520.300000	529.6000	+0.656%	2,027,596	-22.168%
2025-06-09	531.5000	531.5875	498.167200	526.1500	-5.552%	4,806,226	-21.657%
2025-06-06	562.1800	564.1500	555.760000	557.0800	-0.176%	1,104,248	-26.007%
2025-06-05	560.7000	563.9442	557.210000	558.0600	+0.020%	1,243,772	-26.137%
2025-06-04	552.5750	559.6900	550.930100	557.9500	+1.105%	1,147,608	-26.122%
2025-06-03	550.6800	555.1300	548.015000	551.8500	-0.260%	1,714,425	-25.306%
2025-06-02	549.0600	554.6970	542.520000	553.2900	+0.172%	1,059,656	-25.500%
2025-05-30	554.5200	555.0000	545.730000	552.3400	-0.614%	2,091,285	-25.372%
2025-05-29	556.4700	559.8000	551.400000	555.7500	+0.605%	1,139,292	-25.830%
2025-05-28	550.5100	556.1600	549.430000	552.4100	+0.403%	1,012,083	-25.382%
2025-05-27	548.6600	553.1600	547.085800	550.1900	+1.974%	1,244,613	-25.080%
2025-05-23	535.5000	542.0663	529.150000	539.5400	-0.577%	1,138,633	-23.602%
2025-05-22	544.8100	546.0356	540.785000	542.6700	-0.804%	1,129,129	-24.042%
2025-05-21	556.5600	558.7600	545.525000	547.0700	-1.811%	1,507,978	-24.653%
2025-05-20	557.2900	558.0000	553.000000	557.1600	-0.796%	1,234,950	-26.018%
2025-05-19	554.3400	562.6050	553.940000	561.6300	-0.350%	1,420,405	-26.606%
2025-05-16	563.5750	563.9400	555.620000	563.6000	+0.593%	1,422,892	-26.863%
2025-05-15	559.3200	564.0600	549.550000	560.2800	-1.000%	1,794,742	-26.430%
2025-05-14	563.0000	566.8000	560.290000	565.9400	+0.353%	1,409,900	-27.165%
2025-05-13	561.6700	568.6900	559.880000	563.9500	+0.449%	1,529,396	-26.908%
2025-05-12	551.9700	561.6150	547.680000	561.4300	+4.645%	2,037,100	-26.580%
2025-05-09	540.0000	542.7403	532.900000	536.5100	-0.307%	925,686	-23.170%
2025-05-08	540.0000	546.5590	538.010000	538.1600	+0.375%	1,472,798	-23.406%
2025-05-07	532.7400	539.0500	528.870000	536.1500	+1.073%	1,311,721	-23.119%
2025-05-06	526.1600	533.5600	523.590000	530.4600	-0.256%	1,128,128	-22.294%
2025-05-05	528.3200	536.0599	522.945000	531.8200	+0.453%	1,375,990	-22.493%
2025-05-02	526.7400	535.6000	525.020000	529.4200	+2.367%	1,440,695	-22.141%
2025-05-01	518.1200	524.4400	512.670000	517.1800	+0.268%	1,673,361	-20.299%
2025-04-30	509.9900	517.6000	501.670000	515.8000	+0.177%	1,652,193	-20.085%
2025-04-29	512.9000	516.7800	507.510000	514.8900	+0.171%	1,321,642	-19.944%
2025-04-28	515.9100	518.4000	508.170000	514.0100	-0.113%	1,388,123	-19.807%
2025-04-25	513.1800	515.3600	505.751700	514.5900	+1.271%	2,016,172	-19.897%
2025-04-24	490.8200	511.7550	489.430000	508.1300	+4.140%	2,287,128	-18.879%
2025-04-23	500.0000	517.3100	485.090000	487.9300	+1.920%	3,769,985	-15.521%
2025-04-22	475.5300	482.5900	464.710000	478.7400	+2.225%	3,114,427	-13.899%
2025-04-21	475.9400	478.9000	463.050000	468.3200	-2.987%	2,648,532	-11.983%
2025-04-17	484.8500	489.2450	481.390000	482.7400	+0.291%	1,625,851	-14.612%
2025-04-16	483.9000	492.0400	477.620000	481.3400	-1.419%	1,990,811	-14.364%
2025-04-15	487.4600	494.6400	483.690000	488.2700	-0.379%	1,733,370	-15.579%
2025-04-14	502.2700	506.1420	487.202200	490.1300	-0.703%	1,518,495	-15.900%
2025-04-11	489.2700	496.6050	480.290000	493.6000	+0.833%	2,843,731	-16.491%
2025-04-10	509.0000	510.6000	472.020000	489.5200	-6.393%	4,056,227	-15.795%
2025-04-09	450.0000	529.1890	442.900000	522.9500	+14.274%	6,038,249	-21.178%