LOGI
Logitech International SA
stockNASDAQ
Market OpenNov 10, 2026 11:54:04 AM EST
97.04USD-0.518%(-0.51)287,411
Pre-marketNov 10, 2026 9:28:30 AM EST
97.10USD-0.461%(-0.45)
LOGI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 97.14 | 97.28 | 96.12 | 97.04 | -0.523% | 287,411 | 0.000% | |
| 2026-11-09 | 96.15 | 98.25 | 95.67 | 97.55 | +1.340% | 810,730 | -0.523% | |
| 2026-11-07 | 96.26 | 96.26 | 96.26 | 96.26 | +0.010% | 100 | +0.810% | |
| 2026-11-06 | 96.96 | 97.19 | 95.91 | 96.25 | -1.956% | 753,036 | +0.821% | |
| 2026-11-05 | 99.94 | 100.24 | 97.27 | 98.17 | -1.948% | 1,623,568 | -1.151% | |
| 2026-11-04 | 97.00 | 102.31 | 96.99 | 100.12 | +7.830% | 2,099,481 | -3.076% | |
| 2026-11-03 | 94.00 | 94.29 | 92.70 | 92.85 | -1.798% | 819,949 | +4.513% | |
| 2026-11-02 | 97.34 | 97.62 | 94.36 | 94.55 | -1.026% | 771,555 | +2.634% | |
| 2026-10-30 | 94.98 | 96.00 | 94.62 | 95.53 | -3.466% | 1,946,971 | +1.581% | |
| 2026-10-29 | 99.23 | 99.80 | 98.00 | 98.96 | +0.702% | 1,114,380 | -1.940% | |
| 2026-10-28 | 99.89 | 102.56 | 97.61 | 98.27 | -12.118% | 3,048,054 | -1.252% | |
| 2026-10-27 | 109.71 | 112.54 | 108.86 | 111.82 | +1.756% | 1,447,654 | -13.218% | |
| 2026-10-26 | 109.85 | 111.94 | 109.37 | 109.89 | +0.210% | 1,322,760 | -11.694% | |
| 2026-10-23 | 111.57 | 112.28 | 109.24 | 109.66 | -2.542% | 1,742,266 | -11.508% | |
| 2026-10-22 | 109.17 | 113.06 | 108.73 | 112.52 | +1.976% | 2,113,433 | -13.758% | |
| 2026-10-21 | 109.17 | 110.42 | 108.46 | 110.34 | +0.970% | 1,001,470 | -12.054% | |
| 2026-10-20 | 106.99 | 109.67 | 106.56 | 109.28 | +1.803% | 1,307,160 | -11.201% | |
| 2026-10-19 | 105.05 | 107.59 | 105.05 | 107.34 | +2.811% | 1,487,332 | -9.600% | |
| 2026-10-16 | 106.11 | 106.46 | 102.85 | 104.41 | -0.713% | 1,207,100 | -7.059% | |
| 2026-10-15 | 101.00 | 105.48 | 101.00 | 105.16 | +3.954% | 1,074,413 | -7.722% | |
| 2026-10-14 | 102.89 | 103.04 | 100.59 | 101.16 | -1.567% | 345,432 | -4.073% | |
| 2026-10-13 | 99.81 | 103.21 | 99.81 | 102.77 | +4.515% | 811,534 | -5.576% | |
| 2026-10-12 | 99.41 | 99.55 | 98.23 | 98.33 | +0.061% | 817,782 | -1.312% | |
| 2026-10-09 | 100.48 | 100.92 | 97.76 | 98.27 | -3.182% | 820,263 | -1.252% | |
| 2026-10-08 | 101.42 | 102.25 | 100.74 | 101.50 | -0.665% | 349,571 | -4.394% | |
| 2026-10-07 | 100.71 | 102.89 | 100.43 | 102.18 | -0.225% | 440,766 | -5.030% | |
| 2026-10-06 | 101.65 | 102.73 | 101.58 | 102.41 | +1.016% | 408,986 | -5.244% | |
| 2026-10-05 | 102.95 | 103.63 | 101.19 | 101.38 | -2.818% | 417,525 | -4.281% | |
| 2026-10-02 | 104.61 | 105.53 | 103.81 | 104.32 | +0.973% | 751,927 | -6.979% | |
| 2026-10-01 | 103.23 | 104.16 | 102.28 | 103.31 | +2.302% | 942,267 | -6.074% | |
| 2026-09-30 | 100.59 | 101.88 | 100.59 | 100.99 | +0.318% | 755,113 | -3.911% | |
| 2026-09-29 | 102.12 | 102.14 | 100.15 | 100.67 | +0.339% | 358,342 | -3.606% | |
| 2026-09-28 | 100.19 | 100.94 | 99.28 | 100.33 | -0.752% | 465,999 | -3.279% | |
| 2026-09-25 | 99.96 | 102.23 | 99.81 | 101.09 | +1.537% | 633,341 | -4.006% | |
| 2026-09-24 | 101.56 | 101.57 | 98.40 | 99.56 | -4.864% | 1,193,429 | -2.531% | |
| 2026-09-23 | 105.29 | 106.77 | 104.42 | 104.65 | -1.106% | 727,624 | -7.272% | |
| 2026-09-22 | 105.69 | 106.24 | 104.06 | 105.82 | +0.666% | 748,151 | -8.297% | Div $1.682 |
| 2026-09-21 | 104.45 | 105.18 | 102.59 | 105.12 | +3.874% | 903,004 | -7.686% | |
| 2026-09-18 | 104.35 | 104.48 | 100.75 | 101.20 | -1.307% | 791,996 | -4.111% | |
| 2026-09-17 | 101.72 | 103.05 | 100.19 | 102.54 | +3.024% | 653,793 | -5.364% | |
| 2026-09-16 | 101.20 | 101.57 | 98.80 | 99.53 | -1.592% | 602,941 | -2.502% | |
| 2026-09-15 | 99.03 | 101.66 | 98.71 | 101.14 | +0.777% | 753,001 | -4.054% | |
| 2026-09-14 | 102.08 | 102.26 | 100.11 | 100.36 | -2.278% | 583,184 | -3.308% | |
| 2026-09-11 | 99.77 | 103.50 | 99.61 | 102.70 | +2.937% | 994,235 | -5.511% | |
| 2026-09-10 | 98.31 | 100.51 | 98.30 | 99.77 | +1.094% | 754,062 | -2.736% | |
| 2026-09-09 | 100.02 | 100.59 | 97.89 | 98.69 | +0.183% | 512,126 | -1.672% | |
| 2026-09-08 | 100.11 | 100.11 | 97.48 | 98.51 | -3.469% | 596,215 | -1.492% | |
| 2026-09-04 | 102.04 | 102.54 | 101.31 | 102.05 | +0.334% | 742,131 | -4.909% | |
| 2026-09-03 | 99.83 | 101.82 | 99.75 | 101.71 | +2.592% | 717,616 | -4.591% | |
| 2026-09-02 | 98.40 | 99.77 | 96.72 | 99.14 | +1.091% | 866,243 | -2.118% | |
| 2026-09-01 | 97.83 | 98.69 | 96.81 | 98.07 | -0.628% | 718,455 | -1.050% | |
| 2026-08-31 | 99.79 | 100.48 | 98.10 | 98.69 | +0.745% | 856,835 | -1.672% | |
| 2026-08-28 | 98.65 | 99.69 | 97.80 | 97.96 | -0.061% | 480,162 | -0.939% | |
| 2026-08-27 | 98.75 | 98.89 | 96.75 | 98.02 | -2.166% | 1,359,885 | -1.000% | |
| 2026-08-26 | 98.98 | 100.36 | 98.66 | 100.19 | +1.561% | 441,118 | -3.144% | |
| 2026-08-25 | 97.56 | 98.70 | 97.03 | 98.65 | +1.481% | 419,743 | -1.632% | |
| 2026-08-24 | 96.14 | 97.75 | 96.09 | 97.21 | +1.229% | 786,728 | -0.175% | |
| 2026-08-21 | 96.06 | 96.77 | 95.65 | 96.03 | +0.724% | 594,505 | +1.052% | |
| 2026-08-20 | 97.27 | 97.46 | 94.78 | 95.34 | -5.106% | 1,012,706 | +1.783% | |
| 2026-08-19 | 99.89 | 100.79 | 99.67 | 100.47 | +2.197% | 852,965 | -3.414% | |
| 2026-08-18 | 99.19 | 100.19 | 98.15 | 98.31 | -2.779% | 782,045 | -1.292% | |
| 2026-08-17 | 102.18 | 102.86 | 101.03 | 101.12 | -1.911% | 544,947 | -4.035% | |
| 2026-08-14 | 104.62 | 105.09 | 102.87 | 103.09 | -1.378% | 493,604 | -5.869% | |
| 2026-08-13 | 104.83 | 107.31 | 103.27 | 104.53 | +1.210% | 879,242 | -7.165% | |
| 2026-08-12 | 104.86 | 104.97 | 100.85 | 103.28 | -0.367% | 907,872 | -6.042% | |
| 2026-08-11 | 104.18 | 105.25 | 102.61 | 103.66 | -1.154% | 700,460 | -6.386% | |
| 2026-08-10 | 106.52 | 107.63 | 104.77 | 104.87 | -1.373% | 542,924 | -7.466% | |
| 2026-08-07 | 104.72 | 106.47 | 103.84 | 106.33 | +3.263% | 937,025 | -8.737% | |
| 2026-08-06 | 104.42 | 104.57 | 102.94 | 102.97 | -2.583% | 707,114 | -5.759% | |
| 2026-08-05 | 107.10 | 107.19 | 104.12 | 105.70 | -2.983% | 752,936 | -8.193% | |
| 2026-08-04 | 106.13 | 109.42 | 105.49 | 108.95 | +3.653% | 816,781 | -10.932% | |
| 2026-08-03 | 104.93 | 106.11 | 104.25 | 105.11 | +2.566% | 1,316,280 | -7.678% | |
| 2026-07-31 | 102.47 | 103.20 | 101.17 | 102.48 | +0.896% | 1,196,228 | -5.308% | |
| 2026-07-30 | 102.10 | 103.24 | 99.95 | 101.57 | -1.379% | 1,896,991 | -4.460% | |
| 2026-07-29 | 102.24 | 107.69 | 101.47 | 102.99 | -7.765% | 4,005,665 | -5.777% | |
| 2026-07-28 | 106.52 | 111.92 | 106.12 | 111.66 | +3.561% | 2,633,519 | -13.093% | |
| 2026-07-27 | 106.19 | 108.04 | 105.87 | 107.82 | +1.929% | 1,191,620 | -9.998% | |
| 2026-07-24 | 104.27 | 106.49 | 103.47 | 105.78 | +2.799% | 1,218,605 | -8.262% | |
| 2026-07-23 | 103.99 | 105.13 | 102.67 | 102.90 | -1.456% | 798,717 | -5.695% | |
| 2026-07-22 | 104.04 | 105.66 | 104.01 | 104.42 | +1.467% | 997,733 | -7.068% | |
| 2026-07-21 | 103.58 | 104.80 | 102.64 | 102.91 | +1.110% | 1,027,679 | -5.704% | |
| 2026-07-20 | 102.67 | 102.71 | 100.80 | 101.78 | -1.021% | 877,743 | -4.657% | |
| 2026-07-17 | 101.45 | 104.58 | 101.45 | 102.83 | +2.533% | 1,249,085 | -5.631% | |
| 2026-07-16 | 99.67 | 101.00 | 99.25 | 100.29 | +0.380% | 1,011,228 | -3.241% | |
| 2026-07-15 | 101.49 | 101.97 | 98.78 | 99.91 | -0.676% | 1,030,469 | -2.873% | |
| 2026-07-14 | 101.55 | 102.21 | 100.08 | 100.59 | -1.595% | 947,235 | -3.529% | |
| 2026-07-13 | 101.61 | 103.18 | 100.89 | 102.22 | +0.265% | 902,863 | -5.068% | |
| 2026-07-10 | 103.45 | 103.86 | 101.38 | 101.95 | +0.275% | 826,546 | -4.816% | |
| 2026-07-09 | 99.47 | 101.71 | 98.00 | 101.67 | +3.893% | 1,410,351 | -4.554% | |
| 2026-07-08 | 95.66 | 97.97 | 95.66 | 97.86 | +0.772% | 978,137 | -0.838% | |
| 2026-07-07 | 98.56 | 98.70 | 96.25 | 97.11 | -0.328% | 742,497 | -0.072% | |
| 2026-07-06 | 95.19 | 97.74 | 94.83 | 97.43 | +3.649% | 1,546,274 | -0.400% | |
| 2026-07-02 | 95.43 | 96.29 | 93.51 | 94.00 | -0.676% | 922,480 | +3.234% | |
| 2026-07-01 | 93.06 | 95.75 | 92.42 | 94.64 | +0.638% | 1,144,651 | +2.536% | |
| 2026-06-30 | 92.95 | 94.73 | 91.32 | 94.04 | -4.654% | 2,065,853 | +3.190% | |
| 2026-06-29 | 98.65 | 98.95 | 97.29 | 98.63 | +1.294% | 868,270 | -1.612% | |
| 2026-06-26 | 99.34 | 99.66 | 96.27 | 97.37 | -3.451% | 1,497,047 | -0.339% | |
| 2026-06-25 | 103.04 | 103.06 | 99.75 | 100.85 | -1.485% | 918,134 | -3.778% | |
| 2026-06-24 | 104.28 | 104.64 | 101.93 | 102.37 | -1.935% | 830,030 | -5.207% | |
| 2026-06-23 | 103.86 | 105.05 | 103.74 | 104.39 | -2.284% | 526,151 | -7.041% | |
| 2026-06-22 | 106.35 | 107.29 | 106.00 | 106.83 | -0.753% | 619,145 | -9.164% | |
| 2026-06-18 | 107.27 | 108.96 | 106.14 | 107.64 | +1.605% | 898,964 | -9.848% | |
| 2026-06-17 | 109.72 | 109.77 | 105.75 | 105.94 | -3.012% | 925,437 | -8.401% | |
| 2026-06-16 | 111.47 | 111.79 | 109.10 | 109.23 | -1.506% | 574,095 | -11.160% | |
| 2026-06-15 | 112.41 | 112.58 | 110.70 | 110.90 | +0.081% | 685,292 | -12.498% | |
| 2026-06-12 | 109.45 | 111.11 | 108.80 | 110.81 | +0.837% | 752,804 | -12.427% | |
| 2026-06-11 | 109.50 | 109.90 | 106.58 | 109.89 | +0.696% | 1,378,108 | -11.694% | |
| 2026-06-10 | 111.24 | 112.33 | 109.01 | 109.13 | -3.459% | 967,783 | -11.079% | |
| 2026-06-09 | 115.00 | 115.62 | 110.11 | 113.04 | -0.300% | 1,045,767 | -14.154% | |
| 2026-06-08 | 114.44 | 115.08 | 113.01 | 113.38 | +0.398% | 589,750 | -14.412% | |
| 2026-06-05 | 115.94 | 115.97 | 112.38 | 112.93 | -4.853% | 912,538 | -14.071% | |
| 2026-06-04 | 118.52 | 119.61 | 118.16 | 118.69 | -0.319% | 803,714 | -18.241% | |
| 2026-06-03 | 123.45 | 123.75 | 118.67 | 119.07 | -6.015% | 1,915,180 | -18.502% | |
| 2026-06-02 | 129.10 | 129.66 | 126.68 | 126.69 | +0.016% | 1,279,247 | -23.404% | |
| 2026-06-01 | 122.02 | 126.86 | 122.02 | 126.67 | +3.939% | 1,839,552 | -23.391% | |
| 2026-05-29 | 117.50 | 123.56 | 117.50 | 121.87 | +9.046% | 3,555,580 | -20.374% | |
| 2026-05-28 | 111.52 | 112.89 | 109.82 | 111.76 | +1.683% | 985,117 | -13.171% | |
| 2026-05-27 | 109.71 | 110.56 | 109.18 | 109.91 | -1.302% | 639,836 | -11.710% | |
| 2026-05-26 | 110.95 | 111.75 | 109.18 | 111.36 | -1.128% | 1,162,018 | -12.859% | |
| 2026-05-22 | 106.95 | 113.04 | 106.92 | 112.63 | +6.456% | 1,761,435 | -13.842% | |
| 2026-05-21 | 102.64 | 105.94 | 102.56 | 105.80 | +1.946% | 574,268 | -8.280% | |
| 2026-05-20 | 104.32 | 105.05 | 103.19 | 103.78 | +0.116% | 799,628 | -6.495% | |
| 2026-05-19 | 104.47 | 104.75 | 102.52 | 103.66 | -1.473% | 692,489 | -6.386% | |
| 2026-05-18 | 104.41 | 105.27 | 103.87 | 105.21 | +2.156% | 986,755 | -7.765% | |
| 2026-05-15 | 100.58 | 103.84 | 100.58 | 102.99 | +2.021% | 886,749 | -5.777% | |
| 2026-05-14 | 103.45 | 103.54 | 99.63 | 100.95 | -2.923% | 1,399,156 | -3.873% | |
| 2026-05-13 | 103.12 | 104.01 | 101.67 | 103.99 | +0.415% | 958,941 | -6.683% | |
| 2026-05-12 | 105.09 | 105.44 | 101.86 | 103.56 | -3.115% | 1,203,152 | -6.296% | |
| 2026-05-11 | 109.73 | 110.47 | 106.24 | 106.89 | -2.285% | 1,380,055 | -9.215% | |
| 2026-05-08 | 107.27 | 110.06 | 107.13 | 109.39 | +5.988% | 1,911,741 | -11.290% | |
| 2026-05-07 | 105.83 | 106.57 | 102.85 | 103.21 | -0.203% | 1,386,205 | -5.978% | |
| 2026-05-06 | 101.83 | 103.51 | 97.06 | 103.42 | -1.897% | 2,695,838 | -6.169% | |
| 2026-05-05 | 101.79 | 105.53 | 101.61 | 105.42 | +3.862% | 1,806,092 | -7.949% | |
| 2026-05-04 | 101.77 | 102.17 | 99.88 | 101.50 | +2.020% | 2,748,987 | -4.394% | |
| 2026-05-01 | 99.28 | 101.06 | 99.28 | 99.49 | +0.212% | 893,344 | -2.463% | |
| 2026-04-30 | 97.80 | 99.45 | 96.89 | 99.28 | +1.617% | 849,650 | -2.256% | |
| 2026-04-29 | 96.57 | 98.15 | 96.33 | 97.70 | +1.097% | 810,318 | -0.676% | |
| 2026-04-28 | 95.66 | 97.05 | 95.55 | 96.64 | +1.577% | 724,960 | +0.414% | |
| 2026-04-27 | 96.09 | 96.85 | 94.99 | 95.14 | -0.262% | 664,045 | +1.997% | |
| 2026-04-24 | 95.04 | 95.73 | 94.35 | 95.39 | +0.411% | 640,693 | +1.730% | |
| 2026-04-23 | 96.25 | 96.71 | 93.75 | 95.00 | -3.071% | 1,032,716 | +2.147% | |
| 2026-04-22 | 98.94 | 99.14 | 97.70 | 98.01 | -0.163% | 820,626 | -0.990% | |
| 2026-04-21 | 97.76 | 99.45 | 97.16 | 98.17 | -1.840% | 943,529 | -1.151% | |
| 2026-04-20 | 100.73 | 100.76 | 99.62 | 100.01 | -1.068% | 396,308 | -2.970% | |
| 2026-04-17 | 102.13 | 102.24 | 100.70 | 101.09 | +2.070% | 850,429 | -4.006% | |
| 2026-04-16 | 99.32 | 100.30 | 98.64 | 99.04 | +1.361% | 952,484 | -2.019% | |
| 2026-04-15 | 96.91 | 97.85 | 96.38 | 97.71 | +1.824% | 610,307 | -0.686% | |
| 2026-04-14 | 95.15 | 96.12 | 94.55 | 95.96 | +1.620% | 589,833 | +1.125% | |
| 2026-04-13 | 90.11 | 94.48 | 90.05 | 94.43 | +3.474% | 812,862 | +2.764% | |
| 2026-04-10 | 94.32 | 94.44 | 90.55 | 91.26 | +0.220% | 1,619,609 | +6.334% | |
| 2026-04-09 | 93.15 | 93.15 | 90.11 | 91.06 | -3.935% | 1,456,415 | +6.567% | |
| 2026-04-08 | 96.49 | 96.64 | 94.37 | 94.79 | +2.133% | 1,209,005 | +2.374% | |
| 2026-04-07 | 92.48 | 93.22 | 91.30 | 92.81 | +0.357% | 655,487 | +4.558% | |
| 2026-04-06 | 92.10 | 93.05 | 92.10 | 92.48 | +0.544% | 400,924 | +4.931% | |
| 2026-04-02 | 89.33 | 92.08 | 89.29 | 91.98 | +0.283% | 613,088 | +5.501% | |
| 2026-04-01 | 91.86 | 92.44 | 91.16 | 91.72 | +0.658% | 819,455 | +5.800% | |
| 2026-03-31 | 91.71 | 91.81 | 89.34 | 91.12 | +1.233% | 1,107,129 | +6.497% | |
| 2026-03-30 | 90.76 | 90.89 | 89.48 | 90.01 | -0.033% | 611,875 | +7.810% | |
| 2026-03-27 | 91.33 | 91.70 | 89.78 | 90.04 | -2.744% | 740,219 | +7.774% | |
| 2026-03-26 | 93.07 | 94.44 | 92.48 | 92.58 | -1.416% | 859,412 | +4.817% | |
| 2026-03-25 | 94.20 | 94.56 | 92.94 | 93.91 | +2.265% | 632,518 | +3.333% | |
| 2026-03-24 | 89.69 | 92.33 | 89.68 | 91.83 | +1.023% | 795,442 | +5.674% | |
| 2026-03-23 | 90.20 | 92.19 | 89.90 | 90.90 | +3.389% | 798,343 | +6.755% | |
| 2026-03-20 | 90.95 | 91.29 | 87.38 | 87.92 | -4.143% | 1,456,277 | +10.373% | |
| 2026-03-19 | 90.14 | 91.77 | 89.56 | 91.72 | +1.753% | 1,293,821 | +5.800% | |
| 2026-03-18 | 89.65 | 91.52 | 89.56 | 90.14 | -2.646% | 1,518,744 | +7.655% | |
| 2026-03-17 | 95.77 | 97.89 | 91.28 | 92.59 | -2.207% | 2,038,161 | +4.806% | |
| 2026-03-16 | 93.66 | 95.18 | 93.53 | 94.68 | +2.081% | 744,021 | +2.493% | |
| 2026-03-13 | 93.46 | 94.35 | 92.36 | 92.75 | -0.194% | 551,554 | +4.625% | |
| 2026-03-12 | 92.34 | 95.08 | 92.34 | 92.93 | +0.672% | 864,028 | +4.423% | |
| 2026-03-11 | 91.86 | 92.80 | 91.11 | 92.31 | +1.506% | 686,534 | +5.124% | |
| 2026-03-10 | 92.24 | 92.93 | 90.68 | 90.94 | -1.580% | 952,488 | +6.708% | |
| 2026-03-09 | 90.32 | 92.80 | 90.30 | 92.40 | +0.239% | 2,109,355 | +5.022% | |
| 2026-03-06 | 88.25 | 92.27 | 88.25 | 92.18 | +2.434% | 1,388,316 | +5.272% | |
| 2026-03-05 | 90.87 | 92.28 | 89.08 | 89.99 | -2.195% | 909,427 | +7.834% | |
| 2026-03-04 | 91.62 | 92.14 | 90.59 | 92.01 | +0.448% | 726,057 | +5.467% | |
| 2026-03-03 | 89.38 | 91.62 | 88.53 | 91.60 | +0.560% | 974,320 | +5.939% | |
| 2026-03-02 | 89.62 | 91.77 | 89.43 | 91.09 | -0.935% | 771,532 | +6.532% | |
| 2026-02-27 | 91.98 | 92.79 | 91.46 | 91.95 | -0.820% | 682,048 | +5.536% | |
| 2026-02-26 | 93.00 | 93.44 | 91.27 | 92.71 | +2.908% | 968,805 | +4.670% | |
| 2026-02-25 | 90.62 | 90.62 | 89.36 | 90.09 | -1.390% | 893,944 | +7.715% | |
| 2026-02-24 | 89.76 | 91.81 | 89.76 | 91.36 | +2.215% | 819,291 | +6.217% | |
| 2026-02-23 | 90.02 | 90.27 | 88.84 | 89.38 | -0.733% | 743,727 | +8.570% | |
| 2026-02-20 | 89.43 | 91.75 | 89.34 | 90.04 | +0.750% | 925,436 | +7.774% | |
| 2026-02-19 | 88.84 | 89.75 | 88.84 | 89.37 | +0.483% | 722,275 | +8.582% | |
| 2026-02-18 | 89.16 | 89.88 | 88.31 | 88.94 | -1.112% | 899,715 | +9.107% | |
| 2026-02-17 | 89.94 | 90.34 | 89.04 | 89.94 | +0.593% | 720,783 | +7.894% | |
| 2026-02-13 | 89.08 | 89.75 | 88.16 | 89.41 | +2.746% | 1,687,539 | +8.534% | |
| 2026-02-12 | 88.94 | 89.10 | 85.55 | 87.02 | -6.751% | 2,669,551 | +11.515% | |
| 2026-02-11 | 93.93 | 94.12 | 92.31 | 93.32 | +0.996% | 986,378 | +3.986% | |
| 2026-02-10 | 92.51 | 93.37 | 92.34 | 92.40 | +0.769% | 982,279 | +5.022% | |
| 2026-02-09 | 91.42 | 92.34 | 90.96 | 91.69 | +0.268% | 771,745 | +5.829% | |
| 2026-02-06 | 89.79 | 91.46 | 89.58 | 91.45 | +2.857% | 1,219,941 | +6.113% | |
| 2026-02-05 | 90.64 | 90.70 | 87.71 | 88.91 | -2.618% | 1,881,940 | +9.144% | |
| 2026-02-04 | 89.73 | 91.84 | 89.13 | 91.30 | +4.307% | 2,067,698 | +6.287% | |
| 2026-02-03 | 87.78 | 88.56 | 86.82 | 87.53 | -0.160% | 1,081,707 | +10.865% | |
| 2026-02-02 | 86.33 | 88.06 | 86.26 | 87.67 | +2.132% | 1,533,343 | +10.688% | |
| 2026-01-30 | 87.31 | 87.67 | 85.53 | 85.84 | -2.984% | 1,374,261 | +13.048% | |
| 2026-01-29 | 87.75 | 88.92 | 87.26 | 88.48 | +2.124% | 2,394,500 | +9.675% | |
| 2026-01-28 | 91.04 | 91.14 | 83.32 | 86.64 | -7.574% | 5,404,033 | +12.004% | |
| 2026-01-27 | 94.05 | 95.16 | 92.67 | 93.74 | -0.446% | 2,333,003 | +3.520% | |
| 2026-01-26 | 94.10 | 95.46 | 93.89 | 94.16 | +0.771% | 1,690,054 | +3.059% | |
| 2026-01-23 | 91.74 | 93.56 | 91.20 | 93.44 | +1.775% | 1,401,492 | +3.853% | |
| 2026-01-22 | 92.06 | 92.67 | 91.40 | 91.81 | -0.076% | 751,665 | +5.697% | |
| 2026-01-21 | 90.55 | 92.13 | 90.35 | 91.88 | +0.757% | 1,284,984 | +5.616% | |
| 2026-01-20 | 91.16 | 92.55 | 90.40 | 91.19 | -4.493% | 1,926,769 | +6.415% | |
| 2026-01-16 | 95.84 | 96.05 | 94.97 | 95.48 | -1.159% | 1,579,103 | +1.634% | |
| 2026-01-15 | 96.77 | 97.03 | 95.71 | 96.60 | -0.145% | 945,357 | +0.455% | |
| 2026-01-14 | 97.62 | 98.00 | 96.18 | 96.74 | -0.052% | 1,009,166 | +0.310% | |
| 2026-01-13 | 97.61 | 97.61 | 95.58 | 96.79 | -0.779% | 599,400 | +0.258% | |
| 2026-01-12 | 95.72 | 97.55 | 95.30 | 97.55 | +2.576% | 1,195,117 | -0.523% | |
| 2026-01-09 | 96.86 | 97.08 | 94.53 | 95.10 | -1.328% | 1,541,796 | +2.040% | |
| 2026-01-08 | 94.62 | 96.45 | 94.43 | 96.38 | -3.330% | 2,049,280 | +0.685% | |
| 2026-01-07 | 100.87 | 101.06 | 99.45 | 99.70 | +1.548% | 1,767,202 | -2.668% | |
| 2026-01-06 | 98.78 | 99.24 | 97.94 | 98.18 | -1.337% | 1,026,723 | -1.161% | |
| 2026-01-05 | 100.85 | 101.64 | 99.38 | 99.51 | -0.768% | 790,675 | -2.482% | |
| 2026-01-02 | 101.21 | 101.56 | 98.93 | 100.28 | +0.060% | 734,658 | -3.231% | |
| 2025-12-31 | 102.12 | 102.21 | 100.15 | 100.22 | -2.205% | 650,208 | -3.173% | |
| 2025-12-30 | 102.63 | 103.17 | 102.48 | 102.48 | -0.408% | 267,251 | -5.308% | |
| 2025-12-29 | 104.52 | 104.77 | 102.77 | 102.90 | -2.242% | 790,726 | -5.695% | |
| 2025-12-26 | 105.14 | 105.38 | 104.83 | 105.26 | +0.276% | 454,147 | -7.809% | |
| 2025-12-24 | 104.40 | 105.19 | 103.70 | 104.97 | +0.778% | 257,936 | -7.555% | |
| 2025-12-23 | 103.38 | 104.66 | 103.25 | 104.16 | +0.745% | 590,263 | -6.836% | |
| 2025-12-22 | 104.74 | 104.78 | 103.30 | 103.39 | -0.853% | 513,123 | -6.142% | |
| 2025-12-19 | 104.27 | 104.88 | 103.58 | 104.28 | +0.115% | 1,032,018 | -6.943% | |
| 2025-12-18 | 107.70 | 107.74 | 103.18 | 104.16 | -2.234% | 2,107,534 | -6.836% | |
| 2025-12-17 | 108.96 | 109.97 | 105.87 | 106.54 | -5.112% | 1,053,904 | -8.917% | |
| 2025-12-16 | 112.00 | 112.50 | 111.35 | 112.28 | +0.308% | 514,632 | -13.573% | |
| 2025-12-15 | 112.68 | 113.19 | 111.38 | 111.94 | -0.740% | 494,015 | -13.307% | |
| 2025-12-12 | 118.70 | 118.81 | 111.33 | 112.77 | -6.361% | 1,107,577 | -13.949% | |
| 2025-12-11 | 120.84 | 120.88 | 119.91 | 120.43 | -0.182% | 326,277 | -19.422% | |
| 2025-12-10 | 118.30 | 120.71 | 118.25 | 120.65 | +1.532% | 305,112 | -19.569% | |
| 2025-12-09 | 119.45 | 119.84 | 118.70 | 118.83 | -0.243% | 669,343 | -18.337% | |
| 2025-12-08 | 119.02 | 119.87 | 118.25 | 119.12 | +1.129% | 400,383 | -18.536% | |
| 2025-12-05 | 118.27 | 118.48 | 117.27 | 117.79 | -1.117% | 379,970 | -17.616% | |
| 2025-12-04 | 118.86 | 119.72 | 118.78 | 119.12 | +0.847% | 436,459 | -18.536% | |
| 2025-12-03 | 118.63 | 119.60 | 117.82 | 118.12 | +0.897% | 775,659 | -17.846% | |
| 2025-12-02 | 114.60 | 117.69 | 114.13 | 117.07 | +3.675% | 947,164 | -17.109% | |
| 2025-12-01 | 113.60 | 113.77 | 112.05 | 112.92 | +0.169% | 1,131,002 | -14.063% | |
| 2025-11-28 | 111.65 | 112.91 | 111.50 | 112.73 | +1.963% | 606,839 | -13.918% | |
| 2025-11-26 | 112.53 | 112.77 | 110.35 | 110.56 | -1.655% | 1,411,523 | -12.229% | |
| 2025-11-25 | 111.81 | 112.57 | 111.16 | 112.42 | +0.285% | 363,815 | -13.681% | |
| 2025-11-24 | 110.91 | 113.35 | 110.91 | 112.10 | +1.983% | 617,583 | -13.434% | |
| 2025-11-21 | 107.03 | 110.95 | 106.94 | 109.92 | +3.076% | 676,720 | -11.718% | |
| 2025-11-20 | 110.30 | 110.92 | 106.41 | 106.64 | -0.234% | 1,114,477 | -9.002% | |
| 2025-11-19 | 110.17 | 110.21 | 106.23 | 106.89 | -4.340% | 1,523,071 | -9.215% | |
| 2025-11-18 | 113.24 | 113.97 | 111.47 | 111.74 | -1.351% | 643,256 | -13.156% | |
| 2025-11-17 | 116.25 | 116.66 | 112.40 | 113.27 | -4.025% | 1,031,100 | -14.329% | |
| 2025-11-14 | 118.16 | 119.47 | 117.44 | 118.02 | -0.481% | 466,958 | -17.777% | |
| 2025-11-13 | 120.80 | 121.08 | 118.24 | 118.59 | -2.097% | 449,520 | -18.172% | |
| 2025-11-12 | 120.16 | 121.39 | 120.01 | 121.13 | +0.967% | 253,695 | -19.888% | |
| 2025-11-11 | 121.18 | 121.73 | 119.81 | 119.97 | -1.688% | 369,509 | -19.113% | |
| 2025-11-10 | 121.50 | 122.33 | 120.79 | 122.03 | +1.354% | 512,940 | -20.479% | |
| 2025-11-07 | 119.69 | 120.49 | 117.67 | 120.40 | +0.778% | 570,386 | -19.402% | |
| 2025-11-06 | 119.11 | 119.93 | 118.28 | 119.47 | +0.522% | 599,229 | -18.775% | |
| 2025-11-05 | 117.46 | 119.14 | 117.19 | 118.85 | +1.252% | 422,098 | -18.351% | |
| 2025-11-04 | 119.54 | 119.54 | 117.25 | 117.38 | -4.561% | 745,171 | -17.328% | |
| 2025-11-03 | 121.24 | 123.01 | 121.24 | 122.99 | +2.016% | 486,843 | -21.099% | |
| 2025-10-31 | 120.64 | 121.09 | 119.96 | 120.56 | -0.108% | 571,784 | -19.509% | |
| 2025-10-30 | 119.60 | 122.24 | 119.25 | 120.69 | +4.187% | 830,911 | -19.596% | |
| 2025-10-29 | 113.99 | 117.40 | 113.52 | 115.84 | +1.855% | 1,388,879 | -16.229% | |
| 2025-10-28 | 112.89 | 113.88 | 111.98 | 113.73 | -0.053% | 861,056 | -14.675% | |
| 2025-10-27 | 112.46 | 114.04 | 112.17 | 113.79 | +2.182% | 612,019 | -14.720% | |
| 2025-10-24 | 111.17 | 112.10 | 111.09 | 111.36 | -0.304% | 533,053 | -12.859% | |
| 2025-10-23 | 109.65 | 111.81 | 109.28 | 111.70 | +1.963% | 455,579 | -13.124% | |
| 2025-10-22 | 110.48 | 110.54 | 108.89 | 109.55 | -0.815% | 378,017 | -11.419% | |
| 2025-10-21 | 109.59 | 110.90 | 109.46 | 110.45 | +0.291% | 353,522 | -12.141% | |
| 2025-10-20 | 109.10 | 110.85 | 109.05 | 110.13 | +0.447% | 387,177 | -11.886% | |
| 2025-10-17 | 108.58 | 109.82 | 108.14 | 109.64 | +0.948% | 305,648 | -11.492% | |
| 2025-10-16 | 109.05 | 109.11 | 107.61 | 108.61 | +0.074% | 631,051 | -10.653% | |
| 2025-10-15 | 106.75 | 108.65 | 106.63 | 108.53 | +3.421% | 799,383 | -10.587% | |
| 2025-10-14 | 102.87 | 105.78 | 102.70 | 104.94 | +0.643% | 456,689 | -7.528% | |
| 2025-10-13 | 105.29 | 105.29 | 103.44 | 104.27 | +2.517% | 898,169 | -6.934% | |
| 2025-10-10 | 109.41 | 109.41 | 101.61 | 101.71 | -6.936% | 1,316,650 | -4.591% | |
| 2025-10-09 | 110.96 | 110.96 | 108.59 | 109.29 | -2.724% | 574,695 | -11.209% | |
| 2025-10-08 | 112.41 | 113.28 | 111.67 | 112.35 | -0.284% | 710,747 | -13.627% | |
| 2025-10-07 | 114.20 | 114.36 | 112.16 | 112.67 | -1.348% | 455,265 | -13.872% | |
| 2025-10-06 | 114.47 | 114.94 | 114.05 | 114.21 | +1.098% | 400,221 | -15.034% | |
| 2025-10-03 | 113.26 | 114.12 | 112.43 | 112.97 | +0.284% | 384,485 | -14.101% | |
| 2025-10-02 | 112.13 | 112.73 | 111.47 | 112.65 | +2.568% | 396,016 | -13.857% | |
| 2025-10-01 | 108.54 | 109.85 | 108.34 | 109.83 | +0.137% | 283,911 | -11.645% | |
| 2025-09-30 | 108.52 | 109.73 | 108.33 | 109.68 | +1.631% | 330,885 | -11.524% | |
| 2025-09-29 | 108.21 | 108.24 | 107.64 | 107.92 | -0.332% | 324,771 | -10.082% | |
| 2025-09-26 | 108.09 | 108.54 | 107.73 | 108.28 | -0.212% | 325,354 | -10.380% | |
| 2025-09-25 | 107.34 | 108.70 | 107.34 | 108.51 | -0.257% | 392,793 | -10.570% | |
| 2025-09-24 | 110.91 | 110.94 | 108.74 | 108.79 | -2.299% | 380,365 | -10.801% | |
| 2025-09-23 | 111.97 | 112.44 | 111.20 | 111.35 | -1.530% | 304,637 | -12.851% | Div $1.584 |
| 2025-09-22 | 111.50 | 113.29 | 111.50 | 113.08 | +1.208% | 441,023 | -14.185% | |
| 2025-09-19 | 110.77 | 111.80 | 110.67 | 111.73 | +0.359% | 373,761 | -13.148% | |
| 2025-09-18 | 113.04 | 113.43 | 110.70 | 111.33 | -0.447% | 579,969 | -12.836% | |
| 2025-09-17 | 112.26 | 112.91 | 111.09 | 111.83 | -0.436% | 402,391 | -13.225% | |
| 2025-09-16 | 111.03 | 112.36 | 110.70 | 112.32 | +2.230% | 550,169 | -13.604% | |
| 2025-09-15 | 108.54 | 109.88 | 108.42 | 109.87 | +1.403% | 360,493 | -11.677% | |
| 2025-09-12 | 107.68 | 108.47 | 107.17 | 108.35 | -0.276% | 265,227 | -10.438% | |
| 2025-09-11 | 108.33 | 108.87 | 108.24 | 108.65 | +0.323% | 741,487 | -10.686% | |
| 2025-09-10 | 108.70 | 108.95 | 107.93 | 108.30 | +0.473% | 477,111 | -10.397% | |
| 2025-09-09 | 108.37 | 108.69 | 107.25 | 107.79 | -0.883% | 278,597 | -9.973% | |
| 2025-09-08 | 106.97 | 108.87 | 106.64 | 108.75 | +1.399% | 500,377 | -10.768% | |
| 2025-09-05 | 107.42 | 107.85 | 106.56 | 107.25 | +0.685% | 234,435 | -9.520% | |
| 2025-09-04 | 105.00 | 106.52 | 103.13 | 106.52 | +2.001% | 546,437 | -8.900% | |
| 2025-09-03 | 104.27 | 104.58 | 103.65 | 104.43 | +1.300% | 358,389 | -7.077% | |
| 2025-09-02 | 101.30 | 103.11 | 101.19 | 103.09 | -0.435% | 567,542 | -5.869% | |
| 2025-08-29 | 103.44 | 103.62 | 102.81 | 103.54 | -0.433% | 398,298 | -6.278% | |
| 2025-08-28 | 103.61 | 104.28 | 103.56 | 103.99 | +0.893% | 497,913 | -6.683% | |
| 2025-08-27 | 102.24 | 103.18 | 101.97 | 103.07 | +0.595% | 166,311 | -5.850% | |
| 2025-08-26 | 102.18 | 102.77 | 102.11 | 102.46 | +0.777% | 294,296 | -5.290% | |
| 2025-08-25 | 102.52 | 102.83 | 101.63 | 101.67 | -1.377% | 328,333 | -4.554% | |
| 2025-08-22 | 100.75 | 103.31 | 100.55 | 103.09 | +3.431% | 686,321 | -5.869% | |
| 2025-08-21 | 99.40 | 99.81 | 98.91 | 99.67 | +0.070% | 411,563 | -2.639% | |
| 2025-08-20 | 99.54 | 99.77 | 99.08 | 99.60 | +0.070% | 595,683 | -2.570% | |
| 2025-08-19 | 100.12 | 100.60 | 99.37 | 99.53 | +1.087% | 612,483 | -2.502% | |
| 2025-08-18 | 97.60 | 98.53 | 97.57 | 98.46 | +0.716% | 401,618 | -1.442% | |
| 2025-08-15 | 98.67 | 98.77 | 97.72 | 97.76 | -0.600% | 404,348 | -0.736% | |
| 2025-08-14 | 98.18 | 98.72 | 97.98 | 98.35 | -0.667% | 461,529 | -1.332% | |
| 2025-08-13 | 99.01 | 99.53 | 98.58 | 99.01 | 0.000% | 630,247 | -1.990% | |
| 2025-08-12 | 96.73 | 99.44 | 96.56 | 99.01 | +2.676% | 617,365 | -1.990% | |
| 2025-08-11 | 97.18 | 97.54 | 96.24 | 96.43 | -1.872% | 599,907 | +0.633% | |
| 2025-08-08 | 97.25 | 98.69 | 97.19 | 98.27 | +1.550% | 614,911 | -1.252% | |
| 2025-08-07 | 96.72 | 97.06 | 95.89 | 96.77 | +2.153% | 877,308 | +0.279% | |
| 2025-08-06 | 94.51 | 95.13 | 94.33 | 94.73 | -0.577% | 765,460 | +2.439% | |
| 2025-08-05 | 95.49 | 96.42 | 94.48 | 95.28 | +3.262% | 1,328,627 | +1.847% | |
| 2025-08-04 | 93.78 | 93.87 | 91.66 | 92.27 | +2.900% | 1,586,412 | +5.170% | |
| 2025-08-01 | 91.02 | 91.02 | 87.79 | 89.67 | -3.456% | 781,133 | +8.219% | |
| 2025-07-31 | 92.98 | 94.70 | 92.67 | 92.88 | +2.100% | 1,470,638 | +4.479% | |
| 2025-07-30 | 95.82 | 96.30 | 90.41 | 90.97 | -2.976% | 2,484,725 | +6.673% | |
| 2025-07-29 | 94.93 | 95.50 | 93.45 | 93.76 | -0.804% | 839,990 | +3.498% | |
| 2025-07-28 | 96.54 | 96.80 | 94.45 | 94.52 | -2.325% | 934,801 | +2.666% | |
| 2025-07-25 | 95.22 | 97.17 | 95.02 | 96.77 | +1.097% | 667,936 | +0.279% | |
| 2025-07-24 | 96.00 | 96.62 | 95.64 | 95.72 | -1.745% | 609,706 | +1.379% | |
| 2025-07-23 | 96.26 | 97.42 | 96.25 | 97.42 | +1.712% | 884,835 | -0.390% | |
| 2025-07-22 | 94.88 | 95.98 | 94.22 | 95.78 | +0.715% | 472,853 | +1.316% | |
| 2025-07-21 | 95.68 | 96.18 | 95.04 | 95.10 | -0.637% | 352,082 | +2.040% | |
| 2025-07-18 | 96.38 | 96.42 | 95.52 | 95.71 | -0.177% | 285,823 | +1.390% | |
| 2025-07-17 | 95.42 | 96.02 | 95.15 | 95.88 | +0.199% | 297,625 | +1.210% | |
| 2025-07-16 | 94.52 | 95.72 | 93.82 | 95.69 | +2.551% | 518,772 | +1.411% | |
| 2025-07-15 | 94.77 | 94.81 | 93.28 | 93.31 | -0.267% | 334,109 | +3.997% | |
| 2025-07-14 | 93.72 | 94.12 | 93.42 | 93.56 | -0.616% | 338,583 | +3.720% | |
| 2025-07-11 | 94.44 | 94.89 | 94.10 | 94.14 | -0.853% | 428,375 | +3.081% | |
| 2025-07-10 | 95.10 | 95.72 | 94.88 | 94.95 | +0.519% | 401,358 | +2.201% | |
| 2025-07-09 | 94.16 | 94.88 | 93.63 | 94.46 | +2.229% | 520,810 | +2.731% | |
| 2025-07-08 | 93.05 | 93.29 | 92.33 | 92.40 | +0.217% | 527,270 | +5.022% | |
| 2025-07-07 | 92.34 | 92.94 | 91.56 | 92.20 | -0.529% | 437,549 | +5.249% | |
| 2025-07-03 | 92.44 | 93.08 | 92.28 | 92.69 | -0.258% | 216,083 | +4.693% | |
| 2025-07-02 | 91.07 | 92.96 | 91.00 | 92.93 | +2.177% | 642,020 | +4.423% | |
| 2025-07-01 | 90.27 | 92.21 | 89.94 | 90.95 | +0.910% | 612,174 | +6.696% | |
| 2025-06-30 | 90.03 | 90.28 | 89.63 | 90.13 | -0.033% | 396,148 | +7.667% | |
| 2025-06-27 | 90.31 | 90.63 | 89.36 | 90.16 | +1.600% | 695,243 | +7.631% | |
| 2025-06-26 | 87.90 | 88.83 | 87.60 | 88.74 | +0.362% | 381,880 | +9.353% | |
| 2025-06-25 | 88.48 | 88.67 | 87.97 | 88.42 | +0.592% | 431,696 | +9.749% | |
| 2025-06-24 | 87.06 | 88.31 | 86.67 | 87.90 | +2.293% | 572,721 | +10.398% | |
| 2025-06-23 | 84.79 | 86.05 | 84.46 | 85.93 | +2.713% | 423,289 | +12.929% | |
| 2025-06-20 | 84.59 | 84.73 | 83.39 | 83.66 | -1.006% | 629,132 | +15.993% | |
| 2025-06-18 | 85.20 | 85.44 | 84.31 | 84.51 | -0.810% | 398,054 | +14.827% | |
| 2025-06-17 | 86.37 | 86.64 | 85.14 | 85.20 | -2.013% | 359,598 | +13.897% | |
| 2025-06-16 | 86.17 | 87.17 | 85.98 | 86.95 | +2.294% | 469,705 | +11.604% | |
| 2025-06-13 | 85.96 | 86.20 | 84.76 | 85.00 | -2.802% | 530,209 | +14.165% | |
| 2025-06-12 | 87.48 | 87.73 | 87.16 | 87.45 | -0.760% | 501,491 | +10.966% | |
| 2025-06-11 | 89.10 | 89.84 | 88.08 | 88.12 | +1.451% | 767,976 | +10.123% | |
| 2025-06-10 | 86.59 | 86.95 | 86.26 | 86.86 | +1.023% | 348,553 | +11.720% | |
| 2025-06-09 | 85.98 | 86.66 | 85.89 | 85.98 | +0.856% | 433,759 | +12.863% | |
| 2025-06-06 | 84.49 | 85.67 | 84.48 | 85.25 | +1.121% | 389,543 | +13.830% | |
| 2025-06-05 | 84.27 | 85.13 | 84.06 | 84.31 | +0.543% | 461,432 | +15.106% | |
| 2025-06-04 | 83.64 | 84.39 | 83.53 | 83.85 | +0.660% | 445,735 | +15.730% | |
| 2025-06-03 | 82.16 | 83.52 | 82.00 | 83.30 | +1.068% | 546,570 | +16.495% | |
| 2025-06-02 | 82.03 | 82.64 | 81.98 | 82.42 | -0.411% | 618,335 | +17.738% | |
| 2025-05-30 | 83.90 | 84.00 | 82.19 | 82.76 | -2.738% | 829,196 | +17.255% | |
| 2025-05-29 | 84.73 | 85.32 | 84.18 | 85.09 | +0.567% | 307,964 | +14.044% | |
| 2025-05-28 | 84.92 | 85.22 | 84.55 | 84.61 | -1.076% | 529,542 | +14.691% | |
| 2025-05-27 | 85.88 | 86.07 | 85.18 | 85.53 | +2.016% | 529,319 | +13.457% | |
| 2025-05-23 | 83.79 | 84.36 | 83.72 | 83.84 | 0.000% | 636,856 | +15.744% |