MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
498.71USD-0.200%(-1.00)289,234
MDGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 505.00 | 505.00 | 491.05 | 499.40 | -0.062% | 289,234 | 0.000% |
| 2026-10-01 | 502.28 | 510.00 | 497.73 | 499.71 | -0.843% | 204,564 | -0.062% |
| 2026-09-30 | 513.10 | 515.00 | 501.81 | 503.96 | -1.076% | 262,462 | -0.905% |
| 2026-09-29 | 513.73 | 518.66 | 505.32 | 509.44 | -1.470% | 214,358 | -1.971% |
| 2026-09-28 | 515.10 | 525.00 | 502.68 | 517.04 | +0.093% | 333,656 | -3.412% |
| 2026-09-25 | 513.75 | 523.96 | 511.31 | 516.56 | +0.653% | 153,395 | -3.322% |
| 2026-09-24 | 513.65 | 521.77 | 510.57 | 513.21 | +0.037% | 219,344 | -2.691% |
| 2026-09-23 | 523.00 | 526.00 | 502.63 | 513.02 | -1.120% | 315,951 | -2.655% |
| 2026-09-22 | 525.77 | 528.42 | 516.62 | 518.83 | -0.600% | 266,075 | -3.745% |
| 2026-09-21 | 536.04 | 536.04 | 515.98 | 521.96 | -1.799% | 186,149 | -4.322% |
| 2026-09-18 | 535.08 | 537.73 | 526.65 | 531.52 | -0.539% | 330,618 | -6.043% |
| 2026-09-17 | 534.69 | 539.29 | 526.25 | 534.40 | +1.004% | 153,313 | -6.549% |
| 2026-09-16 | 523.00 | 529.93 | 517.45 | 529.09 | +1.114% | 298,475 | -5.612% |
| 2026-09-15 | 539.25 | 539.71 | 513.36 | 523.26 | -3.111% | 259,412 | -4.560% |
| 2026-09-14 | 540.00 | 541.35 | 527.97 | 540.06 | +1.042% | 156,536 | -7.529% |
| 2026-09-11 | 536.02 | 546.56 | 531.37 | 534.49 | +0.257% | 187,643 | -6.565% |
| 2026-09-10 | 543.12 | 543.12 | 519.10 | 533.12 | -2.477% | 225,767 | -6.325% |
| 2026-09-09 | 529.50 | 549.97 | 526.88 | 546.66 | +2.340% | 281,255 | -8.645% |
| 2026-09-08 | 534.17 | 540.00 | 526.67 | 534.16 | -1.279% | 199,463 | -6.507% |
| 2026-09-04 | 536.82 | 547.92 | 535.60 | 541.08 | -0.282% | 177,171 | -7.703% |
| 2026-09-03 | 548.83 | 552.08 | 540.44 | 542.61 | -0.790% | 143,455 | -7.963% |
| 2026-09-02 | 543.54 | 551.45 | 537.10 | 546.93 | +1.526% | 202,818 | -8.690% |
| 2026-09-01 | 540.03 | 548.60 | 532.65 | 538.71 | -0.244% | 165,755 | -7.297% |
| 2026-08-31 | 530.60 | 542.05 | 523.29 | 540.03 | +1.175% | 134,578 | -7.524% |
| 2026-08-28 | 539.38 | 542.16 | 528.28 | 533.76 | -1.826% | 268,664 | -6.437% |
| 2026-08-27 | 538.46 | 545.82 | 532.30 | 543.69 | +0.893% | 221,854 | -8.146% |
| 2026-08-26 | 510.14 | 550.33 | 507.48 | 538.88 | +5.217% | 345,540 | -7.326% |
| 2026-08-25 | 515.95 | 523.35 | 506.29 | 512.16 | +0.037% | 189,201 | -2.491% |
| 2026-08-24 | 515.89 | 517.00 | 507.18 | 511.97 | -0.923% | 145,524 | -2.455% |
| 2026-08-21 | 520.09 | 530.67 | 514.90 | 516.74 | -0.453% | 179,832 | -3.356% |
| 2026-08-20 | 537.01 | 539.73 | 518.65 | 519.09 | -3.901% | 264,483 | -3.793% |
| 2026-08-19 | 528.99 | 542.77 | 527.46 | 540.16 | +3.011% | 221,135 | -7.546% |
| 2026-08-18 | 524.50 | 533.68 | 514.57 | 524.37 | -0.095% | 356,198 | -4.762% |
| 2026-08-17 | 509.16 | 527.22 | 506.85 | 524.87 | +3.410% | 307,441 | -4.853% |
| 2026-08-14 | 504.34 | 509.89 | 494.90 | 507.56 | +0.037% | 234,656 | -1.608% |
| 2026-08-13 | 539.73 | 540.00 | 506.02 | 507.37 | -5.377% | 277,892 | -1.571% |
| 2026-08-12 | 536.00 | 544.49 | 527.59 | 536.20 | +0.174% | 285,551 | -6.863% |
| 2026-08-11 | 516.97 | 535.57 | 512.79 | 535.27 | +3.867% | 415,197 | -6.701% |
| 2026-08-10 | 502.92 | 517.48 | 501.21 | 515.34 | +1.039% | 283,739 | -3.093% |
| 2026-08-07 | 511.97 | 517.32 | 502.79 | 510.04 | -0.063% | 347,529 | -2.086% |
| 2026-08-06 | 513.28 | 524.45 | 509.00 | 510.36 | -0.731% | 296,763 | -2.148% |
| 2026-08-05 | 510.88 | 517.00 | 503.64 | 514.12 | +1.292% | 349,535 | -2.863% |
| 2026-08-04 | 492.73 | 513.76 | 489.23 | 507.56 | +5.303% | 442,368 | -1.608% |
| 2026-08-03 | 462.15 | 485.95 | 461.25 | 482.00 | +3.141% | 463,917 | +3.610% |
| 2026-07-31 | 490.00 | 490.23 | 460.11 | 467.32 | -5.230% | 795,265 | +6.865% |
| 2026-07-30 | 505.55 | 510.55 | 447.01 | 493.11 | -9.832% | 1,487,717 | +1.276% |
| 2026-07-29 | 541.59 | 550.89 | 536.00 | 546.88 | +1.500% | 356,878 | -8.682% |
| 2026-07-28 | 551.50 | 561.15 | 532.96 | 538.80 | -2.259% | 218,772 | -7.313% |
| 2026-07-27 | 555.00 | 566.18 | 548.68 | 551.25 | +1.238% | 268,616 | -9.406% |
| 2026-07-24 | 544.37 | 547.91 | 537.00 | 544.51 | +0.213% | 147,390 | -8.285% |
| 2026-07-23 | 537.65 | 549.04 | 526.61 | 543.35 | +1.060% | 160,514 | -8.089% |
| 2026-07-22 | 546.78 | 552.73 | 536.42 | 537.65 | -1.672% | 310,899 | -7.114% |
| 2026-07-21 | 534.50 | 548.53 | 534.50 | 546.79 | +2.072% | 222,279 | -8.667% |
| 2026-07-20 | 555.00 | 555.05 | 533.00 | 535.69 | -3.214% | 223,810 | -6.774% |
| 2026-07-17 | 538.85 | 560.09 | 536.01 | 553.48 | +1.457% | 528,310 | -9.771% |
| 2026-07-16 | 549.62 | 553.55 | 532.64 | 545.53 | -0.858% | 238,337 | -8.456% |
| 2026-07-15 | 536.05 | 555.70 | 529.63 | 550.25 | +2.494% | 264,310 | -9.241% |
| 2026-07-14 | 526.26 | 539.45 | 522.70 | 536.86 | +1.104% | 238,775 | -6.978% |
| 2026-07-13 | 534.05 | 539.15 | 526.14 | 531.00 | -1.062% | 287,888 | -5.951% |
| 2026-07-10 | 564.94 | 564.94 | 529.50 | 536.70 | -4.162% | 294,016 | -6.950% |
| 2026-07-09 | 564.87 | 569.44 | 548.36 | 560.01 | -0.953% | 379,035 | -10.823% |
| 2026-07-08 | 542.43 | 566.68 | 540.87 | 565.40 | +3.675% | 468,253 | -11.673% |
| 2026-07-07 | 534.96 | 554.00 | 529.80 | 545.36 | +2.999% | 318,421 | -8.427% |
| 2026-07-06 | 523.68 | 537.24 | 522.06 | 529.48 | +0.261% | 230,982 | -5.681% |
| 2026-07-02 | 512.34 | 529.73 | 507.60 | 528.10 | +2.665% | 221,895 | -5.435% |
| 2026-07-01 | 539.67 | 542.97 | 512.74 | 514.39 | -4.202% | 303,753 | -2.914% |
| 2026-06-30 | 526.32 | 545.87 | 520.60 | 536.95 | +1.834% | 393,460 | -6.993% |
| 2026-06-29 | 520.34 | 531.99 | 506.00 | 527.28 | +2.854% | 446,960 | -5.288% |
| 2026-06-26 | 517.66 | 532.33 | 505.63 | 512.65 | -0.222% | 2,500,272 | -2.585% |
| 2026-06-25 | 507.06 | 520.86 | 505.05 | 513.79 | +0.791% | 362,446 | -2.801% |
| 2026-06-24 | 516.83 | 527.71 | 509.06 | 509.76 | -0.715% | 399,806 | -2.032% |
| 2026-06-23 | 513.36 | 522.00 | 507.57 | 513.43 | +0.107% | 266,384 | -2.733% |
| 2026-06-22 | 513.23 | 517.54 | 500.80 | 512.88 | +1.410% | 281,844 | -2.628% |
| 2026-06-18 | 500.38 | 511.28 | 485.56 | 505.75 | +1.178% | 486,993 | -1.256% |
| 2026-06-17 | 499.65 | 509.04 | 493.05 | 499.86 | -0.265% | 273,216 | -0.092% |
| 2026-06-16 | 505.34 | 507.75 | 493.00 | 501.19 | +0.286% | 319,891 | -0.357% |
| 2026-06-15 | 479.98 | 500.71 | 474.52 | 499.76 | +3.950% | 284,647 | -0.072% |
| 2026-06-12 | 474.28 | 486.10 | 469.07 | 480.77 | +1.368% | 207,462 | +3.875% |
| 2026-06-11 | 467.50 | 478.78 | 460.89 | 474.28 | +0.628% | 278,769 | +5.296% |
| 2026-06-10 | 477.93 | 485.55 | 471.32 | 471.32 | -1.168% | 287,530 | +5.958% |
| 2026-06-09 | 474.52 | 480.50 | 470.83 | 476.89 | +2.057% | 285,812 | +4.720% |
| 2026-06-08 | 486.80 | 490.00 | 465.00 | 467.28 | -4.045% | 262,729 | +6.874% |
| 2026-06-05 | 494.49 | 495.18 | 481.62 | 486.98 | -1.187% | 187,088 | +2.550% |
| 2026-06-04 | 495.32 | 497.83 | 486.17 | 492.83 | +0.959% | 219,097 | +1.333% |
| 2026-06-03 | 450.61 | 490.12 | 445.20 | 488.15 | +7.793% | 264,460 | +2.305% |
| 2026-06-02 | 475.80 | 476.96 | 451.74 | 452.86 | -5.895% | 427,213 | +10.277% |
| 2026-06-01 | 495.74 | 496.07 | 479.00 | 481.23 | -3.226% | 234,031 | +3.776% |
| 2026-05-29 | 514.57 | 520.30 | 496.63 | 497.27 | -3.622% | 436,008 | +0.428% |
| 2026-05-28 | 523.96 | 529.86 | 513.07 | 515.96 | -2.219% | 236,999 | -3.210% |
| 2026-05-27 | 524.30 | 535.76 | 521.16 | 527.67 | +0.647% | 144,104 | -5.358% |
| 2026-05-26 | 516.48 | 529.00 | 508.01 | 524.28 | +1.357% | 330,935 | -4.746% |
| 2026-05-22 | 513.00 | 520.89 | 507.06 | 517.26 | +0.715% | 160,813 | -3.453% |
| 2026-05-21 | 510.96 | 519.99 | 503.26 | 513.59 | +0.023% | 210,724 | -2.763% |
| 2026-05-20 | 518.72 | 523.15 | 499.34 | 513.47 | +0.322% | 361,114 | -2.740% |
| 2026-05-19 | 520.00 | 528.99 | 508.86 | 511.82 | -1.993% | 258,878 | -2.427% |
| 2026-05-18 | 522.19 | 523.85 | 501.02 | 522.23 | -0.279% | 325,810 | -4.372% |
| 2026-05-15 | 540.56 | 543.78 | 522.40 | 523.69 | -3.001% | 222,474 | -4.638% |
| 2026-05-14 | 522.34 | 547.24 | 518.32 | 539.89 | +4.051% | 343,567 | -7.500% |
| 2026-05-13 | 510.44 | 523.57 | 506.02 | 518.87 | +1.687% | 374,901 | -3.752% |
| 2026-05-12 | 494.06 | 511.11 | 490.13 | 510.26 | +2.662% | 235,035 | -2.128% |
| 2026-05-11 | 511.32 | 513.36 | 493.57 | 497.03 | -2.551% | 307,741 | +0.477% |
| 2026-05-08 | 535.00 | 541.57 | 510.00 | 510.04 | -4.640% | 379,310 | -2.086% |
| 2026-05-07 | 534.10 | 542.00 | 512.28 | 534.86 | -0.902% | 384,499 | -6.630% |
| 2026-05-06 | 531.20 | 559.00 | 519.88 | 539.73 | +7.415% | 569,275 | -7.472% |
| 2026-05-05 | 518.22 | 522.01 | 497.23 | 502.47 | -3.122% | 331,161 | -0.611% |
| 2026-05-04 | 510.50 | 524.80 | 509.66 | 518.66 | +0.962% | 183,825 | -3.713% |
| 2026-05-01 | 518.11 | 520.77 | 504.00 | 513.72 | -0.709% | 196,656 | -2.788% |
| 2026-04-30 | 518.58 | 523.85 | 511.00 | 517.39 | -0.229% | 227,358 | -3.477% |
| 2026-04-29 | 512.60 | 519.05 | 501.59 | 518.58 | +0.366% | 153,842 | -3.699% |
| 2026-04-28 | 523.98 | 528.28 | 515.08 | 516.69 | -0.654% | 218,440 | -3.346% |
| 2026-04-27 | 510.88 | 524.31 | 508.51 | 520.09 | +1.503% | 216,020 | -3.978% |
| 2026-04-24 | 518.00 | 522.18 | 500.97 | 512.39 | -1.224% | 205,575 | -2.535% |
| 2026-04-23 | 529.14 | 535.29 | 516.49 | 518.74 | -1.965% | 330,190 | -3.728% |
| 2026-04-22 | 531.69 | 536.32 | 523.24 | 529.14 | +0.275% | 199,180 | -5.620% |
| 2026-04-21 | 526.49 | 534.39 | 516.43 | 527.69 | +0.110% | 209,253 | -5.361% |
| 2026-04-20 | 530.66 | 530.66 | 521.92 | 527.11 | -0.923% | 292,704 | -5.257% |
| 2026-04-17 | 529.94 | 536.86 | 522.81 | 532.02 | +1.383% | 345,698 | -6.131% |
| 2026-04-16 | 515.11 | 526.87 | 510.58 | 524.76 | +1.192% | 198,217 | -4.833% |
| 2026-04-15 | 529.81 | 529.81 | 510.70 | 518.58 | -1.221% | 226,354 | -3.699% |
| 2026-04-14 | 532.10 | 539.16 | 518.80 | 524.99 | -0.129% | 302,739 | -4.874% |
| 2026-04-13 | 524.28 | 534.52 | 523.26 | 525.67 | +1.166% | 363,799 | -4.997% |
| 2026-04-10 | 525.00 | 526.50 | 507.54 | 519.61 | -0.895% | 294,632 | -3.889% |
| 2026-04-09 | 516.96 | 525.99 | 510.64 | 524.30 | +0.875% | 268,890 | -4.749% |
| 2026-04-08 | 514.83 | 521.00 | 503.93 | 519.75 | +1.535% | 345,605 | -3.915% |
| 2026-04-07 | 527.96 | 530.59 | 504.70 | 511.89 | -4.119% | 347,710 | -2.440% |
| 2026-04-06 | 538.36 | 547.18 | 530.41 | 533.88 | -2.379% | 293,934 | -6.458% |
| 2026-04-02 | 531.19 | 547.98 | 522.49 | 546.89 | +3.218% | 345,032 | -8.684% |
| 2026-04-01 | 531.32 | 545.25 | 525.00 | 529.84 | +1.217% | 423,056 | -5.745% |
| 2026-03-31 | 514.64 | 538.80 | 510.40 | 523.47 | +3.588% | 505,872 | -4.598% |
| 2026-03-30 | 511.00 | 522.00 | 502.14 | 505.34 | -1.046% | 372,702 | -1.175% |
| 2026-03-27 | 515.70 | 523.34 | 498.03 | 510.68 | -1.558% | 487,194 | -2.209% |
| 2026-03-26 | 457.29 | 572.20 | 455.56 | 518.76 | +12.303% | 1,373,754 | -3.732% |
| 2026-03-25 | 448.79 | 471.72 | 448.49 | 461.93 | +3.795% | 303,515 | +8.112% |
| 2026-03-24 | 445.00 | 449.13 | 437.05 | 445.04 | -0.599% | 234,716 | +12.215% |
| 2026-03-23 | 447.96 | 454.98 | 442.40 | 447.72 | +1.487% | 222,397 | +11.543% |
| 2026-03-20 | 454.81 | 466.90 | 438.87 | 441.16 | -2.875% | 574,119 | +13.202% |
| 2026-03-19 | 442.64 | 460.00 | 439.68 | 454.22 | +2.765% | 281,945 | +9.947% |
| 2026-03-18 | 440.00 | 446.18 | 427.76 | 442.00 | -0.266% | 315,015 | +12.986% |
| 2026-03-17 | 440.02 | 452.20 | 440.02 | 443.18 | +0.533% | 194,156 | +12.686% |
| 2026-03-16 | 446.84 | 455.00 | 440.00 | 440.83 | -0.899% | 360,238 | +13.286% |
| 2026-03-13 | 440.64 | 448.07 | 434.30 | 444.83 | +1.390% | 220,755 | +12.268% |
| 2026-03-12 | 427.27 | 441.37 | 421.55 | 438.73 | +1.668% | 288,029 | +13.829% |
| 2026-03-11 | 427.95 | 438.00 | 426.04 | 431.53 | -0.289% | 281,270 | +15.728% |
| 2026-03-10 | 433.04 | 443.42 | 430.21 | 432.78 | -0.097% | 254,465 | +15.394% |
| 2026-03-09 | 429.42 | 438.84 | 418.72 | 433.20 | +0.085% | 288,858 | +15.282% |
| 2026-03-06 | 431.65 | 439.43 | 421.88 | 432.83 | -1.482% | 476,025 | +15.380% |
| 2026-03-05 | 434.50 | 444.43 | 426.96 | 439.34 | +1.044% | 275,374 | +13.671% |
| 2026-03-04 | 429.86 | 443.61 | 423.98 | 434.80 | +2.102% | 265,111 | +14.857% |
| 2026-03-03 | 428.69 | 433.56 | 416.21 | 425.85 | -2.243% | 287,866 | +17.271% |
| 2026-03-02 | 430.23 | 438.73 | 421.45 | 435.62 | +0.838% | 217,955 | +14.641% |
| 2026-02-27 | 441.33 | 442.50 | 430.01 | 432.00 | -3.106% | 407,441 | +15.602% |
| 2026-02-26 | 437.20 | 448.13 | 430.00 | 445.85 | +2.492% | 337,985 | +12.011% |
| 2026-02-25 | 440.00 | 447.00 | 434.67 | 435.01 | -1.134% | 656,097 | +14.802% |
| 2026-02-24 | 437.92 | 452.30 | 431.14 | 440.00 | +0.505% | 311,874 | +13.500% |
| 2026-02-23 | 424.20 | 440.99 | 424.20 | 437.79 | +0.639% | 540,194 | +14.073% |
| 2026-02-20 | 435.01 | 448.15 | 424.49 | 435.01 | -0.426% | 468,970 | +14.802% |
| 2026-02-19 | 452.02 | 461.98 | 427.78 | 436.87 | -11.113% | 1,228,060 | +14.313% |
| 2026-02-18 | 486.71 | 498.10 | 480.00 | 491.49 | +0.856% | 316,817 | +1.609% |
| 2026-02-17 | 462.37 | 495.00 | 462.04 | 487.32 | +4.865% | 402,984 | +2.479% |
| 2026-02-13 | 474.31 | 482.99 | 458.07 | 464.71 | -1.916% | 245,801 | +7.465% |
| 2026-02-12 | 483.90 | 484.25 | 468.08 | 473.79 | -1.499% | 256,384 | +5.405% |
| 2026-02-11 | 483.03 | 483.03 | 463.53 | 481.00 | +0.453% | 298,177 | +3.825% |
| 2026-02-10 | 488.30 | 499.55 | 475.34 | 478.83 | -1.931% | 432,120 | +4.296% |
| 2026-02-09 | 477.60 | 490.50 | 471.39 | 488.26 | +2.232% | 397,915 | +2.282% |
| 2026-02-06 | 475.69 | 482.88 | 465.20 | 477.60 | +3.060% | 338,615 | +4.564% |
| 2026-02-05 | 478.90 | 486.88 | 458.00 | 463.42 | -3.174% | 382,879 | +7.764% |
| 2026-02-04 | 478.75 | 482.06 | 472.52 | 478.61 | -0.796% | 350,267 | +4.344% |
| 2026-02-03 | 486.17 | 491.29 | 467.86 | 482.45 | -1.487% | 339,929 | +3.513% |
| 2026-02-02 | 483.11 | 497.73 | 481.02 | 489.73 | +0.086% | 256,915 | +1.975% |
| 2026-01-30 | 489.75 | 497.54 | 480.02 | 489.31 | -1.088% | 668,553 | +2.062% |
| 2026-01-29 | 497.38 | 500.14 | 485.96 | 494.69 | -0.373% | 264,610 | +0.952% |
| 2026-01-28 | 504.36 | 506.39 | 492.00 | 496.54 | -0.769% | 180,945 | +0.576% |
| 2026-01-27 | 495.03 | 501.68 | 487.88 | 500.39 | +0.244% | 244,437 | -0.198% |
| 2026-01-26 | 476.71 | 502.36 | 474.86 | 499.17 | +3.896% | 336,528 | +0.046% |
| 2026-01-23 | 497.32 | 499.00 | 465.98 | 480.45 | -3.532% | 434,832 | +3.944% |
| 2026-01-22 | 496.97 | 504.00 | 492.01 | 498.04 | +0.215% | 231,521 | +0.273% |
| 2026-01-21 | 498.30 | 505.00 | 492.69 | 496.97 | -1.580% | 313,259 | +0.489% |
| 2026-01-20 | 491.94 | 506.61 | 483.55 | 504.95 | +0.652% | 222,775 | -1.099% |
| 2026-01-16 | 495.75 | 511.94 | 492.50 | 501.68 | +1.170% | 276,250 | -0.454% |
| 2026-01-15 | 503.65 | 510.50 | 495.36 | 495.88 | -1.851% | 217,632 | +0.710% |
| 2026-01-14 | 492.60 | 508.76 | 487.19 | 505.23 | +2.294% | 346,660 | -1.154% |
| 2026-01-13 | 511.57 | 514.36 | 493.19 | 493.90 | -3.257% | 430,282 | +1.114% |
| 2026-01-12 | 513.87 | 517.71 | 504.49 | 510.53 | -0.687% | 297,360 | -2.180% |
| 2026-01-09 | 554.99 | 555.10 | 511.03 | 514.06 | -7.580% | 685,221 | -2.852% |
| 2026-01-08 | 559.91 | 568.00 | 547.80 | 556.22 | -0.875% | 269,585 | -10.215% |
| 2026-01-07 | 560.87 | 589.98 | 558.29 | 561.13 | +0.559% | 402,085 | -11.001% |
| 2026-01-06 | 575.02 | 578.50 | 532.45 | 558.01 | -5.165% | 732,350 | -10.503% |
| 2026-01-05 | 592.21 | 592.99 | 572.52 | 588.40 | -0.921% | 341,504 | -15.126% |
| 2026-01-02 | 582.02 | 598.79 | 580.00 | 593.87 | +1.980% | 281,990 | -15.908% |
| 2025-12-31 | 583.21 | 592.72 | 581.52 | 582.34 | -0.238% | 155,808 | -14.243% |
| 2025-12-30 | 588.39 | 590.00 | 578.00 | 583.73 | -0.974% | 139,212 | -14.447% |
| 2025-12-29 | 598.00 | 599.98 | 587.02 | 589.47 | -1.576% | 293,652 | -15.280% |
| 2025-12-26 | 608.34 | 608.34 | 597.70 | 598.91 | -0.649% | 97,810 | -16.615% |
| 2025-12-24 | 601.36 | 615.00 | 601.36 | 602.82 | +0.101% | 103,015 | -17.156% |
| 2025-12-23 | 597.61 | 609.80 | 593.00 | 602.21 | -0.103% | 214,052 | -17.072% |
| 2025-12-22 | 585.21 | 609.98 | 585.21 | 602.83 | +1.998% | 329,486 | -17.157% |
| 2025-12-19 | 552.42 | 593.59 | 551.38 | 591.02 | +8.562% | 967,681 | -15.502% |
| 2025-12-18 | 546.00 | 555.50 | 535.33 | 544.41 | -0.326% | 348,438 | -8.268% |
| 2025-12-17 | 551.90 | 561.00 | 544.85 | 546.19 | -1.511% | 239,776 | -8.567% |
| 2025-12-16 | 554.78 | 560.00 | 544.24 | 554.57 | -1.067% | 270,722 | -9.948% |
| 2025-12-15 | 571.84 | 573.67 | 552.75 | 560.55 | -1.906% | 245,801 | -10.909% |
| 2025-12-12 | 570.11 | 577.21 | 561.05 | 571.44 | +0.019% | 177,491 | -12.607% |
| 2025-12-11 | 559.13 | 589.67 | 554.00 | 571.33 | +3.414% | 292,477 | -12.590% |
| 2025-12-10 | 552.97 | 555.39 | 546.20 | 552.47 | -0.262% | 315,988 | -9.606% |
| 2025-12-09 | 565.80 | 569.83 | 550.70 | 553.92 | -2.577% | 287,945 | -9.843% |
| 2025-12-08 | 576.90 | 576.97 | 561.20 | 568.57 | -1.512% | 333,215 | -12.166% |
| 2025-12-05 | 585.39 | 593.00 | 573.00 | 577.30 | -1.520% | 220,906 | -13.494% |
| 2025-12-04 | 582.59 | 594.27 | 573.00 | 586.21 | +1.090% | 219,569 | -14.809% |
| 2025-12-03 | 579.67 | 592.88 | 570.50 | 579.89 | +1.176% | 264,717 | -13.880% |
| 2025-12-02 | 579.90 | 598.77 | 569.04 | 573.15 | -1.087% | 290,938 | -12.867% |
| 2025-12-01 | 593.82 | 594.03 | 577.59 | 579.45 | -2.936% | 298,162 | -13.815% |
| 2025-11-28 | 600.00 | 605.00 | 590.34 | 596.98 | -0.674% | 116,258 | -16.346% |
| 2025-11-26 | 592.04 | 604.81 | 585.09 | 601.03 | +1.518% | 254,376 | -16.909% |
| 2025-11-25 | 588.27 | 594.46 | 566.99 | 592.04 | +0.701% | 359,795 | -15.648% |
| 2025-11-24 | 547.96 | 594.99 | 545.00 | 587.92 | +7.293% | 762,692 | -15.056% |
| 2025-11-21 | 542.85 | 565.15 | 535.00 | 547.96 | +1.077% | 567,226 | -8.862% |
| 2025-11-20 | 562.71 | 571.16 | 540.01 | 542.12 | -2.426% | 270,698 | -7.880% |
| 2025-11-19 | 554.39 | 570.24 | 553.24 | 555.60 | -0.606% | 237,464 | -10.115% |
| 2025-11-18 | 545.38 | 577.90 | 545.38 | 558.99 | +1.006% | 353,058 | -10.660% |
| 2025-11-17 | 525.00 | 555.12 | 520.45 | 553.42 | +4.575% | 471,000 | -9.761% |
| 2025-11-14 | 509.50 | 534.95 | 505.00 | 529.21 | +2.773% | 263,414 | -5.633% |
| 2025-11-13 | 527.37 | 531.00 | 513.82 | 514.93 | -2.649% | 296,051 | -3.016% |
| 2025-11-12 | 536.39 | 542.19 | 520.00 | 528.94 | -2.319% | 452,769 | -5.585% |
| 2025-11-11 | 491.39 | 544.25 | 491.39 | 541.50 | +9.200% | 508,376 | -7.775% |
| 2025-11-10 | 498.00 | 505.05 | 486.04 | 495.88 | +1.353% | 324,312 | +0.710% |
| 2025-11-07 | 488.03 | 494.55 | 476.61 | 489.26 | +0.139% | 294,188 | +2.073% |
| 2025-11-06 | 471.22 | 491.91 | 471.22 | 488.58 | +2.671% | 397,829 | +2.215% |
| 2025-11-05 | 450.90 | 496.98 | 446.20 | 475.87 | +7.024% | 778,259 | +4.945% |
| 2025-11-04 | 406.22 | 469.95 | 405.00 | 444.64 | +7.831% | 1,249,060 | +12.316% |
| 2025-11-03 | 421.64 | 430.50 | 399.00 | 412.35 | -1.564% | 623,324 | +21.111% |
| 2025-10-31 | 428.50 | 433.12 | 410.50 | 418.90 | -2.016% | 385,618 | +19.217% |
| 2025-10-30 | 423.74 | 434.98 | 420.50 | 427.52 | +1.404% | 288,407 | +16.813% |
| 2025-10-29 | 427.07 | 434.48 | 393.61 | 421.60 | -1.766% | 668,131 | +18.454% |
| 2025-10-28 | 430.14 | 435.00 | 426.65 | 429.18 | -1.515% | 279,302 | +16.361% |
| 2025-10-27 | 423.61 | 436.84 | 423.61 | 435.78 | +3.388% | 261,762 | +14.599% |
| 2025-10-24 | 426.63 | 429.98 | 417.35 | 421.50 | -0.559% | 163,786 | +18.482% |
| 2025-10-23 | 415.96 | 424.92 | 415.00 | 423.87 | +1.904% | 232,494 | +17.819% |
| 2025-10-22 | 426.57 | 430.25 | 413.82 | 415.95 | -3.267% | 287,981 | +20.063% |
| 2025-10-21 | 435.86 | 445.06 | 427.06 | 430.00 | -2.266% | 249,800 | +16.140% |
| 2025-10-20 | 442.97 | 442.97 | 418.56 | 439.97 | +0.244% | 278,980 | +13.508% |
| 2025-10-17 | 434.95 | 440.17 | 427.52 | 438.90 | -0.731% | 202,060 | +13.784% |
| 2025-10-16 | 433.45 | 449.02 | 433.45 | 442.13 | +2.003% | 272,416 | +12.953% |
| 2025-10-15 | 444.33 | 451.41 | 425.02 | 433.45 | -0.835% | 262,987 | +15.215% |
| 2025-10-14 | 426.56 | 439.45 | 420.02 | 437.10 | +2.191% | 241,692 | +14.253% |
| 2025-10-13 | 427.07 | 430.75 | 420.00 | 427.73 | -0.435% | 280,778 | +16.756% |
| 2025-10-10 | 428.71 | 445.00 | 416.29 | 429.60 | +0.304% | 419,302 | +16.248% |
| 2025-10-09 | 433.96 | 443.60 | 425.60 | 428.30 | -1.980% | 299,459 | +16.601% |
| 2025-10-08 | 444.09 | 444.09 | 435.21 | 436.95 | +0.154% | 178,474 | +14.292% |
| 2025-10-07 | 441.12 | 444.14 | 433.00 | 436.28 | -1.363% | 240,958 | +14.468% |
| 2025-10-06 | 446.25 | 449.33 | 435.70 | 442.31 | -0.158% | 257,877 | +12.907% |
| 2025-10-03 | 446.23 | 453.58 | 442.74 | 443.01 | -1.475% | 219,954 | +12.729% |
| 2025-10-02 | 447.93 | 462.88 | 446.63 | 449.64 | +0.111% | 261,049 | +11.067% |
| 2025-10-01 | 450.65 | 463.63 | 448.99 | 449.14 | -2.076% | 267,217 | +11.190% |
| 2025-09-30 | 442.41 | 460.22 | 438.98 | 458.66 | +3.512% | 465,910 | +8.882% |
| 2025-09-29 | 427.85 | 448.69 | 417.70 | 443.10 | +4.448% | 327,876 | +12.706% |
| 2025-09-26 | 425.70 | 428.25 | 419.41 | 424.23 | +0.293% | 375,924 | +17.719% |
| 2025-09-25 | 424.82 | 429.13 | 421.06 | 422.99 | -0.902% | 185,663 | +18.064% |
| 2025-09-24 | 445.92 | 448.79 | 425.80 | 426.84 | -3.720% | 259,157 | +16.999% |
| 2025-09-23 | 441.56 | 452.00 | 439.97 | 443.33 | +0.741% | 260,747 | +12.647% |
| 2025-09-22 | 436.16 | 444.32 | 434.00 | 440.07 | +0.032% | 224,094 | +13.482% |
| 2025-09-19 | 442.06 | 447.57 | 435.40 | 439.93 | -0.186% | 689,967 | +13.518% |
| 2025-09-18 | 422.07 | 444.27 | 422.07 | 440.75 | +5.587% | 475,049 | +13.307% |
| 2025-09-17 | 426.65 | 431.50 | 415.53 | 417.43 | -2.253% | 286,268 | +19.637% |
| 2025-09-16 | 425.41 | 428.28 | 422.92 | 427.05 | +0.341% | 243,489 | +16.942% |
| 2025-09-15 | 428.11 | 428.48 | 418.36 | 425.60 | -1.532% | 265,385 | +17.340% |
| 2025-09-12 | 439.99 | 440.90 | 426.17 | 432.22 | -1.645% | 190,643 | +15.543% |
| 2025-09-11 | 429.78 | 439.45 | 425.00 | 439.45 | +2.172% | 224,028 | +13.642% |
| 2025-09-10 | 448.05 | 450.23 | 429.62 | 430.11 | -4.149% | 281,691 | +16.110% |
| 2025-09-09 | 450.31 | 450.70 | 441.20 | 448.73 | -1.117% | 324,301 | +11.292% |
| 2025-09-08 | 435.20 | 457.16 | 432.99 | 453.80 | +4.830% | 653,052 | +10.048% |
| 2025-09-05 | 435.99 | 436.59 | 428.00 | 432.89 | +0.390% | 281,201 | +15.364% |
| 2025-09-04 | 436.30 | 438.74 | 426.00 | 431.21 | -0.933% | 257,786 | +15.814% |
| 2025-09-03 | 435.49 | 441.00 | 422.02 | 435.27 | -0.193% | 369,244 | +14.733% |
| 2025-09-02 | 435.25 | 443.00 | 430.45 | 436.11 | -0.397% | 429,403 | +14.512% |
| 2025-08-29 | 436.67 | 439.00 | 429.23 | 437.85 | +0.156% | 304,215 | +14.057% |
| 2025-08-28 | 426.59 | 438.30 | 425.02 | 437.17 | +2.849% | 288,115 | +14.235% |
| 2025-08-27 | 424.53 | 437.06 | 422.47 | 425.06 | +0.047% | 397,960 | +17.489% |
| 2025-08-26 | 412.69 | 426.73 | 412.19 | 424.86 | +3.064% | 427,378 | +17.545% |
| 2025-08-25 | 415.74 | 423.20 | 410.10 | 412.23 | -0.591% | 248,847 | +21.146% |
| 2025-08-22 | 405.29 | 419.99 | 404.16 | 414.68 | +1.864% | 465,950 | +20.430% |
| 2025-08-21 | 397.35 | 414.50 | 392.96 | 407.09 | +3.940% | 594,130 | +22.676% |
| 2025-08-20 | 380.61 | 393.77 | 378.55 | 391.66 | +3.191% | 314,000 | +27.509% |
| 2025-08-19 | 388.31 | 391.27 | 374.50 | 379.55 | -3.035% | 549,145 | +31.577% |
| 2025-08-18 | 354.56 | 393.76 | 351.31 | 391.43 | +5.838% | 806,084 | +27.583% |
| 2025-08-15 | 370.00 | 371.40 | 360.00 | 369.84 | -0.412% | 264,063 | +35.031% |
| 2025-08-14 | 370.56 | 375.67 | 364.19 | 371.37 | -0.560% | 322,504 | +34.475% |
| 2025-08-13 | 360.00 | 375.06 | 357.76 | 373.46 | +4.028% | 731,334 | +33.722% |
| 2025-08-12 | 352.48 | 359.99 | 348.88 | 359.00 | +2.718% | 488,664 | +39.109% |
| 2025-08-11 | 344.31 | 352.48 | 342.73 | 349.50 | +1.090% | 274,015 | +42.890% |
| 2025-08-08 | 340.98 | 348.34 | 339.31 | 345.73 | +1.005% | 355,364 | +44.448% |
| 2025-08-07 | 338.09 | 346.50 | 333.24 | 342.29 | +1.236% | 381,471 | +45.900% |
| 2025-08-06 | 333.48 | 343.17 | 331.00 | 338.11 | -0.236% | 346,590 | +47.703% |
| 2025-08-05 | 350.00 | 350.00 | 314.80 | 338.91 | +8.587% | 1,233,153 | +47.355% |
| 2025-08-04 | 302.05 | 316.74 | 299.17 | 312.11 | +3.290% | 404,945 | +60.008% |
| 2025-08-01 | 298.79 | 308.52 | 298.00 | 302.17 | -0.112% | 236,792 | +65.271% |
| 2025-07-31 | 291.00 | 312.05 | 290.00 | 302.51 | +4.357% | 535,496 | +65.085% |
| 2025-07-30 | 297.00 | 302.00 | 286.44 | 289.88 | -1.535% | 535,428 | +72.278% |
| 2025-07-29 | 295.42 | 298.29 | 288.88 | 294.40 | +0.082% | 259,854 | +69.633% |
| 2025-07-28 | 299.57 | 305.59 | 293.85 | 294.16 | -1.421% | 292,481 | +69.772% |
| 2025-07-25 | 298.92 | 301.82 | 296.17 | 298.40 | -0.257% | 300,049 | +67.359% |
| 2025-07-24 | 309.83 | 312.00 | 298.79 | 299.17 | -2.474% | 360,084 | +66.929% |
| 2025-07-23 | 314.58 | 324.00 | 306.35 | 306.76 | -2.119% | 375,332 | +62.798% |
| 2025-07-22 | 329.50 | 332.75 | 312.50 | 313.40 | -5.300% | 583,523 | +59.349% |
| 2025-07-21 | 334.02 | 337.40 | 328.53 | 330.94 | -0.955% | 232,219 | +50.903% |
| 2025-07-18 | 350.00 | 351.20 | 331.24 | 334.13 | -4.187% | 326,009 | +49.463% |
| 2025-07-17 | 343.00 | 352.00 | 343.00 | 348.73 | +1.090% | 362,017 | +43.205% |
| 2025-07-16 | 327.15 | 357.91 | 327.15 | 344.97 | +10.873% | 1,301,584 | +44.766% |
| 2025-07-15 | 322.50 | 322.50 | 307.43 | 311.14 | -2.729% | 274,076 | +60.507% |
| 2025-07-14 | 315.04 | 327.59 | 314.56 | 319.87 | +1.398% | 317,105 | +56.126% |
| 2025-07-11 | 311.88 | 316.96 | 309.62 | 315.46 | +0.261% | 163,873 | +58.309% |
| 2025-07-10 | 308.46 | 314.86 | 305.02 | 314.64 | +1.961% | 188,652 | +58.721% |
| 2025-07-09 | 290.61 | 310.00 | 290.61 | 308.59 | +7.328% | 352,030 | +61.833% |
| 2025-07-08 | 289.53 | 292.29 | 285.00 | 287.52 | -0.571% | 250,717 | +73.692% |
| 2025-07-07 | 297.81 | 297.81 | 284.02 | 289.17 | -3.246% | 177,837 | +72.701% |
| 2025-07-03 | 302.01 | 304.00 | 298.00 | 298.87 | -0.426% | 108,674 | +67.096% |
| 2025-07-02 | 299.52 | 311.21 | 295.43 | 300.15 | -0.003% | 340,923 | +66.383% |
| 2025-07-01 | 300.01 | 301.39 | 291.45 | 300.16 | -0.819% | 217,851 | +66.378% |
| 2025-06-30 | 303.09 | 308.92 | 299.21 | 302.64 | +0.628% | 271,309 | +65.015% |
| 2025-06-27 | 301.54 | 314.22 | 295.62 | 300.75 | +0.414% | 540,468 | +66.052% |
| 2025-06-26 | 280.42 | 300.30 | 278.00 | 299.51 | +7.877% | 472,768 | +66.739% |
| 2025-06-25 | 284.44 | 284.99 | 277.64 | 277.64 | -2.576% | 171,074 | +79.873% |
| 2025-06-24 | 283.27 | 290.00 | 279.00 | 284.98 | +0.703% | 298,118 | +75.240% |
| 2025-06-23 | 284.50 | 285.50 | 276.67 | 282.99 | -0.959% | 300,132 | +76.473% |
| 2025-06-20 | 286.99 | 287.85 | 279.33 | 285.73 | +1.065% | 374,766 | +74.780% |
| 2025-06-18 | 281.03 | 287.27 | 275.00 | 282.72 | +1.116% | 303,685 | +76.641% |
| 2025-06-17 | 282.36 | 284.20 | 277.50 | 279.60 | -1.915% | 219,583 | +78.612% |
| 2025-06-16 | 295.97 | 295.97 | 284.24 | 285.06 | -3.556% | 332,910 | +75.191% |
| 2025-06-13 | 289.73 | 297.77 | 289.04 | 295.57 | -0.552% | 270,712 | +68.962% |
| 2025-06-12 | 291.88 | 303.44 | 288.19 | 297.21 | +0.975% | 378,712 | +68.029% |
| 2025-06-11 | 283.46 | 300.94 | 280.42 | 294.34 | +4.258% | 417,991 | +69.668% |
| 2025-06-10 | 281.76 | 287.56 | 281.02 | 282.32 | +0.742% | 143,427 | +76.891% |
| 2025-06-09 | 282.56 | 284.83 | 275.96 | 280.24 | +0.722% | 310,496 | +78.204% |
| 2025-06-06 | 277.67 | 283.07 | 275.00 | 278.23 | +1.507% | 279,609 | +79.492% |
| 2025-06-05 | 279.32 | 279.39 | 271.95 | 274.10 | -1.869% | 292,513 | +82.196% |
| 2025-06-04 | 284.56 | 288.29 | 279.04 | 279.32 | -1.790% | 227,920 | +78.791% |
| 2025-06-03 | 271.99 | 285.14 | 268.69 | 284.41 | +4.306% | 405,097 | +75.592% |
| 2025-06-02 | 277.72 | 281.08 | 270.03 | 272.67 | -0.941% | 287,940 | +83.152% |
| 2025-05-30 | 268.05 | 279.15 | 265.20 | 275.26 | +1.975% | 326,935 | +81.428% |
| 2025-05-29 | 272.47 | 273.50 | 265.39 | 269.93 | -0.347% | 371,591 | +85.011% |
| 2025-05-28 | 271.60 | 275.54 | 269.13 | 270.87 | -0.258% | 191,613 | +84.369% |
| 2025-05-27 | 270.55 | 273.91 | 265.00 | 271.57 | +1.499% | 283,749 | +83.894% |
| 2025-05-23 | 270.00 | 274.84 | 266.23 | 267.56 | -2.118% | 352,366 | +86.650% |
| 2025-05-22 | 275.42 | 279.88 | 269.81 | 273.35 | -1.403% | 286,476 | +82.696% |
| 2025-05-21 | 289.53 | 293.13 | 271.36 | 277.24 | -5.301% | 532,192 | +80.133% |
| 2025-05-20 | 291.46 | 295.60 | 287.04 | 292.76 | +0.702% | 313,954 | +70.583% |
| 2025-05-19 | 286.69 | 292.48 | 281.76 | 290.72 | -0.082% | 292,071 | +71.780% |
| 2025-05-16 | 292.44 | 294.40 | 288.00 | 290.96 | -0.295% | 293,345 | +71.639% |
| 2025-05-15 | 283.95 | 291.97 | 280.00 | 291.82 | +3.168% | 268,430 | +71.133% |
| 2025-05-14 | 295.00 | 301.16 | 280.68 | 282.86 | -4.232% | 351,034 | +76.554% |
| 2025-05-13 | 300.00 | 306.15 | 293.76 | 295.36 | -1.795% | 290,853 | +69.082% |
| 2025-05-12 | 295.04 | 307.54 | 295.04 | 300.76 | +2.077% | 263,724 | +66.046% |
| 2025-05-09 | 300.11 | 307.49 | 291.16 | 294.64 | -1.646% | 305,937 | +69.495% |
| 2025-05-08 | 298.81 | 304.47 | 291.00 | 299.57 | +0.248% | 361,011 | +66.706% |
| 2025-05-07 | 297.33 | 299.58 | 287.46 | 298.83 | +1.254% | 359,775 | +67.118% |
| 2025-05-06 | 301.65 | 305.28 | 294.23 | 295.13 | -3.672% | 371,748 | +69.214% |
| 2025-05-05 | 316.00 | 318.27 | 304.50 | 306.38 | -2.884% | 302,748 | +63.000% |
| 2025-05-02 | 329.86 | 337.52 | 313.42 | 315.48 | -3.729% | 592,364 | +58.298% |
| 2025-05-01 | 349.00 | 349.00 | 312.52 | 327.70 | -1.860% | 836,523 | +52.395% |
| 2025-04-30 | 332.16 | 345.73 | 331.25 | 333.91 | -2.022% | 416,616 | +49.561% |
| 2025-04-29 | 331.29 | 344.55 | 326.56 | 340.80 | +2.871% | 316,497 | +46.538% |
| 2025-04-28 | 330.06 | 335.00 | 324.16 | 331.29 | +1.377% | 232,944 | +50.744% |
| 2025-04-25 | 315.76 | 329.57 | 313.52 | 326.79 | +2.144% | 397,354 | +52.820% |
| 2025-04-24 | 309.17 | 320.92 | 298.00 | 319.93 | +3.608% | 258,256 | +56.097% |
| 2025-04-23 | 311.66 | 316.18 | 299.15 | 308.79 | +2.005% | 355,859 | +61.728% |
| 2025-04-22 | 297.84 | 310.00 | 295.36 | 302.72 | +2.610% | 283,392 | +64.971% |
| 2025-04-21 | 299.26 | 300.85 | 276.20 | 295.02 | -2.201% | 516,782 | +69.277% |
| 2025-04-17 | 306.13 | 306.81 | 298.36 | 301.66 | -1.988% | 238,605 | +65.551% |
| 2025-04-16 | 309.00 | 313.59 | 292.49 | 307.78 | -4.148% | 603,753 | +62.259% |
| 2025-04-15 | 324.44 | 330.64 | 314.74 | 321.10 | -0.379% | 195,856 | +55.528% |
| 2025-04-14 | 324.54 | 327.85 | 316.70 | 322.32 | 0.000% | 258,715 | +54.939% |