META
Meta Platforms, Inc. Class A Common Stock
stockNASDAQ
At CloseNov 3, 2026 3:59:58 PM EST
620.89USD+2.334%(+14.16)13,610,017
Pre-marketNov 3, 2026 9:29:59 AM EST
610.51USD+0.623%(+3.78)
After-hoursNov 3, 2026 4:58:30 PM EST
621.40USD+0.082%(+0.51)
META Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 610.42 | 624.78 | 610.13 | 620.89 | +2.334% | 13,610,017 | 0.000% | |
| 2026-11-02 | 614.44 | 621.69 | 606.41 | 606.73 | -1.343% | 19,496,498 | +2.334% | |
| 2026-10-30 | 614.50 | 626.37 | 610.13 | 614.99 | -1.526% | 25,364,657 | +0.959% | |
| 2026-10-29 | 621.28 | 634.68 | 616.80 | 624.52 | +1.964% | 31,276,195 | -0.581% | |
| 2026-10-28 | 621.85 | 624.42 | 609.00 | 612.49 | -1.242% | 35,110,945 | +1.371% | |
| 2026-10-27 | 627.07 | 628.46 | 619.21 | 620.19 | -1.645% | 51,334,081 | +0.113% | |
| 2026-10-26 | 638.36 | 647.69 | 627.80 | 630.56 | -1.877% | 30,913,595 | -1.534% | |
| 2026-10-23 | 638.17 | 648.04 | 633.27 | 642.62 | -0.960% | 14,791,603 | -3.381% | |
| 2026-10-22 | 676.35 | 681.07 | 639.69 | 648.85 | -6.978% | 40,571,017 | -4.309% | |
| 2026-10-21 | 697.60 | 713.22 | 689.68 | 697.52 | +0.471% | 29,203,903 | -10.986% | |
| 2026-10-20 | 694.98 | 696.50 | 681.05 | 694.25 | -1.586% | 17,049,068 | -10.567% | |
| 2026-10-19 | 707.16 | 708.83 | 693.86 | 705.44 | -0.548% | 16,260,882 | -11.985% | |
| 2026-10-16 | 736.70 | 738.49 | 702.71 | 709.33 | -3.719% | 20,643,771 | -12.467% | |
| 2026-10-15 | 726.55 | 743.97 | 715.58 | 736.72 | -0.111% | 16,891,512 | -15.722% | |
| 2026-10-14 | 760.75 | 761.50 | 734.29 | 737.54 | -3.273% | 16,236,332 | -15.816% | |
| 2026-10-13 | 735.99 | 771.27 | 734.84 | 762.50 | +2.630% | 22,706,153 | -18.572% | |
| 2026-10-12 | 728.50 | 752.24 | 727.64 | 742.96 | +3.380% | 24,882,398 | -16.430% | |
| 2026-10-09 | 726.50 | 728.07 | 716.20 | 718.67 | -0.308% | 12,619,919 | -13.606% | |
| 2026-10-08 | 724.53 | 724.95 | 711.68 | 720.89 | -0.058% | 16,041,053 | -13.872% | |
| 2026-10-07 | 738.29 | 738.29 | 720.15 | 721.31 | -2.378% | 13,231,580 | -13.922% | |
| 2026-10-06 | 746.73 | 747.60 | 736.69 | 738.88 | -0.407% | 12,563,056 | -15.969% | |
| 2026-10-05 | 727.71 | 746.70 | 727.12 | 741.90 | +1.898% | 15,215,287 | -16.311% | |
| 2026-10-02 | 733.25 | 741.58 | 726.20 | 728.08 | +0.296% | 12,964,079 | -14.722% | |
| 2026-10-01 | 728.52 | 735.88 | 721.51 | 725.93 | +0.103% | 12,408,444 | -14.470% | |
| 2026-09-30 | 730.26 | 738.25 | 721.30 | 725.18 | -1.842% | 19,293,040 | -14.381% | |
| 2026-09-29 | 725.00 | 740.45 | 715.10 | 738.79 | +3.238% | 23,591,090 | -15.959% | |
| 2026-09-28 | 750.04 | 750.58 | 713.19 | 715.62 | -4.795% | 27,943,114 | -13.237% | |
| 2026-09-25 | 768.85 | 769.57 | 746.54 | 751.66 | -3.335% | 25,826,730 | -17.397% | |
| 2026-09-24 | 744.36 | 779.82 | 743.01 | 777.59 | +4.501% | 34,808,495 | -20.152% | |
| 2026-09-23 | 747.60 | 763.90 | 739.51 | 744.10 | +1.019% | 30,829,236 | -16.558% | |
| 2026-09-22 | 731.40 | 757.27 | 730.00 | 736.60 | -0.627% | 28,122,127 | -15.708% | |
| 2026-09-21 | 680.29 | 753.00 | 679.60 | 741.25 | +11.340% | 48,720,457 | -16.237% | Div $0.525 |
| 2026-09-18 | 688.62 | 690.15 | 660.80 | 665.75 | -2.427% | 27,596,431 | -6.738% | |
| 2026-09-17 | 682.44 | 683.20 | 667.05 | 682.31 | +1.337% | 15,927,993 | -9.002% | |
| 2026-09-16 | 679.90 | 685.31 | 671.91 | 673.31 | +0.458% | 17,217,834 | -7.785% | |
| 2026-09-15 | 659.30 | 678.87 | 656.20 | 670.24 | +0.697% | 19,502,840 | -7.363% | |
| 2026-09-14 | 657.83 | 668.60 | 649.22 | 665.60 | +2.711% | 19,332,324 | -6.717% | |
| 2026-09-11 | 653.51 | 664.24 | 646.20 | 648.03 | +0.566% | 16,924,953 | -4.188% | |
| 2026-09-10 | 653.71 | 663.50 | 642.14 | 644.38 | -1.424% | 21,531,853 | -3.645% | |
| 2026-09-09 | 648.64 | 657.86 | 638.56 | 653.69 | +6.554% | 35,900,728 | -5.018% | |
| 2026-09-08 | 616.21 | 624.80 | 609.74 | 613.48 | -0.533% | 18,909,715 | +1.208% | |
| 2026-09-04 | 612.35 | 617.46 | 605.27 | 616.77 | +0.997% | 15,966,213 | +0.668% | |
| 2026-09-03 | 604.49 | 619.46 | 604.35 | 610.68 | +3.008% | 19,737,139 | +1.672% | |
| 2026-09-02 | 578.78 | 600.38 | 577.00 | 592.85 | +2.473% | 16,552,679 | +4.730% | |
| 2026-09-01 | 558.35 | 584.95 | 556.10 | 578.54 | +1.083% | 15,796,899 | +7.320% | |
| 2026-08-31 | 577.63 | 578.67 | 569.14 | 572.34 | -0.983% | 13,383,755 | +8.483% | |
| 2026-08-28 | 571.55 | 589.19 | 571.00 | 578.02 | +1.212% | 16,042,352 | +7.417% | |
| 2026-08-27 | 576.48 | 588.39 | 567.62 | 571.10 | -0.875% | 15,221,386 | +8.718% | |
| 2026-08-26 | 590.31 | 593.34 | 561.88 | 576.14 | +1.068% | 31,416,337 | +7.767% | |
| 2026-08-25 | 563.88 | 570.80 | 561.40 | 570.05 | +1.973% | 9,769,094 | +8.919% | |
| 2026-08-24 | 550.20 | 561.42 | 546.30 | 559.02 | +1.658% | 12,990,583 | +11.068% | |
| 2026-08-21 | 546.88 | 553.87 | 543.23 | 549.90 | +0.746% | 13,848,015 | +12.910% | |
| 2026-08-20 | 546.95 | 549.99 | 539.31 | 545.83 | -0.037% | 13,872,173 | +13.752% | |
| 2026-08-19 | 541.34 | 554.07 | 537.27 | 546.03 | +0.434% | 16,971,740 | +13.710% | |
| 2026-08-18 | 557.48 | 560.66 | 543.21 | 543.67 | -4.447% | 27,094,871 | +14.203% | |
| 2026-08-17 | 589.75 | 590.24 | 564.75 | 568.97 | -3.540% | 17,225,610 | +9.125% | |
| 2026-08-14 | 596.98 | 601.86 | 589.29 | 589.85 | -0.861% | 8,757,974 | +5.262% | |
| 2026-08-13 | 580.71 | 595.85 | 579.39 | 594.97 | +2.785% | 11,164,157 | +4.357% | |
| 2026-08-12 | 601.07 | 604.50 | 578.21 | 578.85 | -3.383% | 16,186,916 | +7.263% | |
| 2026-08-11 | 598.00 | 612.43 | 593.40 | 599.12 | +0.706% | 13,146,894 | +3.634% | |
| 2026-08-10 | 599.13 | 608.21 | 592.03 | 594.92 | +0.476% | 14,967,328 | +4.365% | |
| 2026-08-07 | 585.64 | 598.74 | 585.62 | 592.10 | +0.373% | 11,250,259 | +4.862% | |
| 2026-08-06 | 586.95 | 595.31 | 586.00 | 589.90 | +0.192% | 11,811,461 | +5.253% | |
| 2026-08-05 | 600.46 | 601.00 | 580.12 | 588.77 | +0.141% | 14,897,162 | +5.455% | |
| 2026-08-04 | 581.50 | 592.79 | 578.25 | 587.94 | -0.390% | 17,959,239 | +5.604% | |
| 2026-08-03 | 562.24 | 597.52 | 559.36 | 590.24 | +6.023% | 25,938,119 | +5.193% | |
| 2026-07-31 | 543.60 | 558.33 | 540.22 | 556.71 | +3.280% | 24,261,458 | +11.528% | |
| 2026-07-30 | 526.00 | 539.88 | 524.49 | 539.03 | -7.954% | 42,271,465 | +15.187% | |
| 2026-07-29 | 593.25 | 599.97 | 582.22 | 585.61 | -1.314% | 22,371,067 | +6.024% | |
| 2026-07-28 | 596.82 | 601.00 | 587.00 | 593.41 | -0.077% | 12,009,256 | +4.631% | |
| 2026-07-27 | 607.22 | 611.26 | 593.13 | 593.87 | -0.222% | 11,195,252 | +4.550% | |
| 2026-07-24 | 605.30 | 609.98 | 594.45 | 595.19 | -1.800% | 11,503,474 | +4.318% | |
| 2026-07-23 | 608.41 | 614.65 | 597.22 | 606.10 | -3.360% | 15,494,843 | +2.440% | |
| 2026-07-22 | 647.70 | 649.00 | 624.00 | 627.17 | -2.585% | 11,019,560 | -1.001% | |
| 2026-07-21 | 654.18 | 655.88 | 643.20 | 643.81 | -0.316% | 9,140,456 | -3.560% | |
| 2026-07-20 | 646.70 | 653.30 | 636.01 | 645.85 | -0.025% | 10,225,187 | -3.865% | |
| 2026-07-17 | 647.70 | 652.20 | 626.00 | 646.01 | -2.788% | 22,267,862 | -3.888% | |
| 2026-07-16 | 677.27 | 681.90 | 660.16 | 664.54 | -2.461% | 15,815,978 | -6.568% | |
| 2026-07-15 | 663.60 | 686.08 | 656.66 | 681.31 | +3.066% | 19,003,379 | -8.868% | |
| 2026-07-14 | 652.00 | 666.24 | 649.05 | 661.04 | +0.656% | 16,421,892 | -6.074% | |
| 2026-07-13 | 661.38 | 676.62 | 654.20 | 656.73 | -1.865% | 19,840,702 | -5.457% | |
| 2026-07-10 | 660.34 | 677.86 | 658.01 | 669.21 | +5.975% | 40,760,422 | -7.220% | |
| 2026-07-09 | 583.99 | 633.27 | 577.07 | 631.48 | +4.702% | 26,579,689 | -1.677% | |
| 2026-07-08 | 614.38 | 616.00 | 598.01 | 603.12 | -2.024% | 13,606,508 | +2.946% | |
| 2026-07-07 | 607.59 | 625.37 | 603.66 | 615.58 | +2.547% | 18,560,850 | +0.863% | |
| 2026-07-06 | 594.84 | 603.58 | 581.76 | 600.29 | +2.983% | 17,674,068 | +3.432% | |
| 2026-07-02 | 607.89 | 610.00 | 580.42 | 582.90 | -4.896% | 21,750,522 | +6.517% | |
| 2026-07-01 | 607.91 | 628.28 | 595.10 | 612.91 | +8.809% | 45,536,038 | +1.302% | |
| 2026-06-30 | 560.94 | 565.53 | 551.43 | 563.29 | +0.123% | 18,111,082 | +10.226% | |
| 2026-06-29 | 560.00 | 570.90 | 558.00 | 562.60 | +2.244% | 15,011,400 | +10.361% | |
| 2026-06-26 | 543.34 | 556.85 | 540.40 | 550.25 | +1.359% | 18,867,706 | +12.838% | |
| 2026-06-25 | 555.55 | 556.34 | 540.18 | 542.87 | -2.654% | 16,968,639 | +14.372% | |
| 2026-06-24 | 561.89 | 569.04 | 555.55 | 557.67 | -0.806% | 13,963,571 | +11.336% | |
| 2026-06-23 | 562.25 | 572.20 | 561.02 | 562.20 | -0.293% | 13,103,316 | +10.439% | |
| 2026-06-22 | 572.02 | 575.81 | 559.81 | 563.85 | -2.316% | 15,405,511 | +10.116% | |
| 2026-06-18 | 572.82 | 580.22 | 563.10 | 577.22 | +1.698% | 28,824,630 | +7.566% | |
| 2026-06-17 | 592.00 | 593.81 | 566.19 | 567.58 | -5.436% | 20,478,309 | +9.393% | |
| 2026-06-16 | 593.65 | 605.81 | 592.00 | 600.21 | +1.134% | 11,344,421 | +3.445% | |
| 2026-06-15 | 579.90 | 601.27 | 579.30 | 593.48 | +4.674% | 17,653,258 | +4.619% | Div $0.525 |
| 2026-06-12 | 572.95 | 576.07 | 560.90 | 566.98 | -0.255% | 14,347,770 | +9.508% | |
| 2026-06-11 | 565.83 | 572.17 | 557.01 | 568.43 | -0.447% | 17,627,967 | +9.229% | |
| 2026-06-10 | 580.73 | 591.32 | 570.60 | 570.98 | -2.328% | 17,064,049 | +8.741% | |
| 2026-06-09 | 591.00 | 597.63 | 581.01 | 584.59 | -0.137% | 16,977,384 | +6.209% | |
| 2026-06-08 | 592.00 | 592.00 | 579.22 | 585.39 | -1.283% | 19,512,437 | +6.064% | |
| 2026-06-05 | 623.46 | 629.14 | 582.91 | 593.00 | -5.509% | 30,091,611 | +4.703% | |
| 2026-06-04 | 623.67 | 642.40 | 622.43 | 627.57 | +0.737% | 21,469,248 | -1.064% | |
| 2026-06-03 | 603.00 | 624.15 | 600.27 | 622.98 | +4.242% | 23,020,056 | -0.335% | |
| 2026-06-02 | 603.24 | 608.88 | 596.68 | 597.63 | -0.473% | 18,280,873 | +3.892% | |
| 2026-06-01 | 630.40 | 635.75 | 599.53 | 600.47 | -5.066% | 29,138,805 | +3.401% | |
| 2026-05-29 | 633.50 | 634.50 | 623.35 | 632.51 | -0.438% | 19,806,536 | -1.837% | |
| 2026-05-28 | 639.50 | 643.00 | 629.31 | 635.29 | +0.006% | 16,772,379 | -2.267% | |
| 2026-05-27 | 609.39 | 638.50 | 609.00 | 635.25 | +3.742% | 23,143,214 | -2.261% | |
| 2026-05-26 | 608.89 | 614.47 | 605.30 | 612.34 | +0.341% | 12,234,167 | +1.396% | |
| 2026-05-22 | 607.88 | 614.81 | 606.95 | 610.26 | +0.474% | 11,688,624 | +1.742% | |
| 2026-05-21 | 600.00 | 609.60 | 594.81 | 607.38 | +0.383% | 13,448,540 | +2.224% | |
| 2026-05-20 | 600.75 | 608.00 | 597.81 | 605.06 | +0.407% | 11,329,709 | +2.616% | |
| 2026-05-19 | 608.92 | 613.93 | 600.55 | 602.61 | -1.407% | 11,749,968 | +3.033% | |
| 2026-05-18 | 609.11 | 615.59 | 603.69 | 611.21 | -0.492% | 13,772,443 | +1.584% | |
| 2026-05-15 | 613.99 | 621.20 | 609.31 | 614.23 | -0.679% | 13,272,568 | +1.084% | |
| 2026-05-14 | 616.00 | 623.73 | 615.00 | 618.43 | +0.292% | 10,651,173 | +0.398% | |
| 2026-05-13 | 598.83 | 619.90 | 596.66 | 616.63 | +2.260% | 14,634,395 | +0.691% | |
| 2026-05-12 | 594.82 | 603.75 | 592.60 | 603.00 | +0.691% | 11,351,733 | +2.967% | |
| 2026-05-11 | 604.57 | 604.91 | 598.08 | 598.86 | -1.767% | 15,940,622 | +3.679% | |
| 2026-05-08 | 615.20 | 616.77 | 606.06 | 609.63 | -1.164% | 13,556,963 | +1.847% | |
| 2026-05-07 | 614.72 | 624.98 | 613.54 | 616.81 | +0.641% | 12,307,373 | +0.661% | |
| 2026-05-06 | 601.05 | 619.95 | 598.10 | 612.88 | +1.309% | 19,915,494 | +1.307% | |
| 2026-05-05 | 613.31 | 614.35 | 600.36 | 604.96 | -0.893% | 17,171,301 | +2.633% | |
| 2026-05-04 | 607.93 | 614.00 | 602.75 | 610.41 | +0.274% | 16,206,899 | +1.717% | |
| 2026-05-01 | 614.69 | 618.88 | 606.11 | 608.75 | -0.517% | 21,404,029 | +1.995% | |
| 2026-04-30 | 619.32 | 620.85 | 600.00 | 611.91 | -8.550% | 52,765,155 | +1.468% | |
| 2026-04-29 | 668.91 | 674.25 | 663.81 | 669.12 | -0.331% | 19,047,365 | -7.208% | |
| 2026-04-28 | 674.24 | 678.18 | 665.63 | 671.34 | -1.073% | 10,605,588 | -7.515% | |
| 2026-04-27 | 671.00 | 682.50 | 670.84 | 678.62 | +0.532% | 12,746,637 | -8.507% | |
| 2026-04-24 | 660.32 | 680.67 | 653.84 | 675.03 | +2.409% | 13,349,635 | -8.020% | |
| 2026-04-23 | 663.70 | 669.56 | 653.05 | 659.15 | -2.308% | 11,666,981 | -5.804% | |
| 2026-04-22 | 674.36 | 678.38 | 669.75 | 674.72 | +0.879% | 9,215,604 | -7.978% | |
| 2026-04-21 | 671.00 | 676.20 | 667.33 | 668.84 | -0.309% | 8,655,071 | -7.169% | |
| 2026-04-20 | 681.36 | 683.33 | 668.00 | 670.91 | -2.562% | 12,081,366 | -7.456% | |
| 2026-04-17 | 678.60 | 691.52 | 675.13 | 688.55 | +1.726% | 16,283,481 | -9.826% | |
| 2026-04-16 | 675.99 | 677.58 | 667.75 | 676.87 | +0.788% | 9,544,835 | -8.270% | |
| 2026-04-15 | 667.00 | 678.50 | 664.22 | 671.58 | +1.372% | 14,952,578 | -7.548% | |
| 2026-04-14 | 643.22 | 666.26 | 639.37 | 662.49 | +4.406% | 17,817,956 | -6.279% | |
| 2026-04-13 | 629.50 | 635.00 | 624.40 | 634.53 | +0.741% | 9,537,966 | -2.150% | |
| 2026-04-10 | 634.47 | 638.58 | 624.33 | 629.86 | +0.234% | 13,283,454 | -1.424% | |
| 2026-04-09 | 626.97 | 637.50 | 623.00 | 628.39 | +2.608% | 19,005,615 | -1.194% | |
| 2026-04-08 | 606.00 | 629.95 | 591.83 | 612.42 | +6.499% | 32,036,638 | +1.383% | |
| 2026-04-07 | 572.48 | 575.23 | 564.76 | 575.05 | +0.354% | 9,580,844 | +7.971% | |
| 2026-04-06 | 577.69 | 582.79 | 572.00 | 573.02 | -0.251% | 9,515,652 | +8.354% | |
| 2026-04-02 | 566.03 | 578.50 | 559.70 | 574.46 | -0.824% | 13,518,548 | +8.082% | |
| 2026-04-01 | 580.13 | 592.55 | 573.82 | 579.23 | +1.241% | 23,608,129 | +7.192% | |
| 2026-03-31 | 549.98 | 573.69 | 546.77 | 572.13 | +6.665% | 32,898,272 | +8.523% | |
| 2026-03-30 | 536.38 | 539.55 | 528.54 | 536.38 | +2.028% | 22,795,204 | +15.756% | |
| 2026-03-27 | 540.10 | 543.60 | 520.26 | 525.72 | -3.985% | 30,133,010 | +18.103% | |
| 2026-03-26 | 582.49 | 583.00 | 543.35 | 547.54 | -7.959% | 35,780,132 | +13.396% | |
| 2026-03-25 | 598.74 | 603.67 | 593.40 | 594.89 | +0.332% | 12,585,032 | +4.371% | |
| 2026-03-24 | 599.10 | 601.00 | 591.00 | 592.92 | -1.844% | 10,739,742 | +4.717% | |
| 2026-03-23 | 605.79 | 608.64 | 599.01 | 604.06 | +1.752% | 13,637,959 | +2.786% | |
| 2026-03-20 | 603.53 | 603.96 | 587.25 | 593.66 | -2.149% | 21,323,483 | +4.587% | |
| 2026-03-19 | 612.15 | 613.00 | 602.26 | 606.70 | -1.459% | 13,247,696 | +2.339% | |
| 2026-03-18 | 616.34 | 622.65 | 614.61 | 615.68 | -1.121% | 11,726,302 | +0.846% | |
| 2026-03-17 | 627.99 | 636.55 | 621.70 | 622.66 | -0.763% | 10,348,320 | -0.284% | |
| 2026-03-16 | 632.00 | 634.75 | 623.10 | 627.45 | +2.239% | 15,134,853 | -1.046% | Div $0.525 |
| 2026-03-13 | 623.89 | 629.17 | 609.55 | 613.71 | -3.834% | 18,957,638 | +1.170% | |
| 2026-03-12 | 648.75 | 653.50 | 636.90 | 638.18 | -2.547% | 11,617,485 | -2.709% | |
| 2026-03-11 | 654.76 | 659.12 | 648.36 | 654.86 | +0.121% | 8,977,163 | -5.187% | |
| 2026-03-10 | 653.56 | 660.30 | 649.00 | 654.07 | +1.032% | 9,859,251 | -5.073% | |
| 2026-03-09 | 634.78 | 647.75 | 626.78 | 647.39 | +0.392% | 13,489,742 | -4.093% | |
| 2026-03-06 | 647.90 | 649.47 | 636.11 | 644.86 | -2.378% | 13,159,356 | -3.717% | |
| 2026-03-05 | 661.93 | 670.70 | 650.31 | 660.57 | -1.072% | 13,341,368 | -6.007% | |
| 2026-03-04 | 657.96 | 672.77 | 657.67 | 667.73 | +1.931% | 10,810,054 | -7.015% | |
| 2026-03-03 | 648.29 | 659.04 | 638.84 | 655.08 | +0.233% | 12,263,754 | -5.219% | |
| 2026-03-02 | 637.16 | 659.94 | 634.50 | 653.56 | +0.830% | 9,817,057 | -4.999% | |
| 2026-02-27 | 643.45 | 649.44 | 638.12 | 648.18 | -1.344% | 15,666,845 | -4.210% | |
| 2026-02-26 | 650.55 | 661.00 | 647.50 | 657.01 | +0.508% | 10,637,434 | -5.498% | |
| 2026-02-25 | 642.53 | 653.88 | 642.14 | 653.69 | +2.251% | 11,327,623 | -5.018% | |
| 2026-02-24 | 633.08 | 641.11 | 628.98 | 639.30 | +0.322% | 10,134,476 | -2.880% | |
| 2026-02-23 | 652.54 | 657.70 | 636.00 | 637.25 | -2.808% | 8,654,956 | -2.567% | |
| 2026-02-20 | 639.68 | 663.35 | 638.78 | 655.66 | +1.687% | 14,183,512 | -5.303% | |
| 2026-02-19 | 638.57 | 647.19 | 636.72 | 644.78 | +0.243% | 10,035,421 | -3.705% | |
| 2026-02-18 | 633.80 | 645.00 | 628.14 | 643.22 | +0.615% | 14,647,616 | -3.472% | |
| 2026-02-17 | 639.50 | 642.60 | 628.80 | 639.29 | -0.075% | 12,677,132 | -2.878% | |
| 2026-02-13 | 645.10 | 651.43 | 634.57 | 639.77 | -1.545% | 12,338,231 | -2.951% | |
| 2026-02-12 | 669.97 | 676.00 | 645.28 | 649.81 | -2.823% | 14,942,848 | -4.451% | |
| 2026-02-11 | 674.00 | 679.27 | 657.10 | 668.69 | -0.303% | 14,323,027 | -7.148% | |
| 2026-02-10 | 677.60 | 680.65 | 669.79 | 670.72 | -0.960% | 10,460,453 | -7.429% | |
| 2026-02-09 | 663.18 | 683.31 | 658.78 | 677.22 | +2.383% | 14,835,759 | -8.318% | |
| 2026-02-06 | 665.49 | 671.99 | 646.50 | 661.46 | -1.306% | 18,158,122 | -6.133% | |
| 2026-02-05 | 663.58 | 681.50 | 653.50 | 670.21 | +0.182% | 17,139,776 | -7.359% | |
| 2026-02-04 | 687.73 | 688.83 | 667.46 | 668.99 | -3.283% | 16,881,194 | -7.190% | |
| 2026-02-03 | 707.37 | 717.00 | 686.41 | 691.70 | -2.082% | 13,758,848 | -10.237% | |
| 2026-02-02 | 714.60 | 721.30 | 703.52 | 706.41 | -1.408% | 14,355,585 | -12.106% | |
| 2026-01-30 | 727.50 | 732.17 | 713.59 | 716.50 | -2.954% | 23,757,923 | -13.344% | |
| 2026-01-29 | 737.43 | 744.00 | 712.55 | 738.31 | +10.405% | 59,776,525 | -15.904% | |
| 2026-01-28 | 674.50 | 677.68 | 666.10 | 668.73 | -0.630% | 25,709,665 | -7.154% | |
| 2026-01-27 | 674.59 | 676.82 | 664.66 | 672.97 | +0.091% | 13,294,016 | -7.739% | |
| 2026-01-26 | 665.13 | 675.28 | 661.29 | 672.36 | +2.064% | 16,326,067 | -7.655% | |
| 2026-01-23 | 644.77 | 666.49 | 644.45 | 658.76 | +1.719% | 22,797,418 | -5.749% | |
| 2026-01-22 | 629.35 | 660.57 | 626.55 | 647.63 | +5.656% | 21,392,851 | -4.129% | |
| 2026-01-21 | 606.74 | 618.27 | 600.08 | 612.96 | +1.463% | 14,476,000 | +1.294% | |
| 2026-01-20 | 607.88 | 611.40 | 600.00 | 604.12 | -2.601% | 15,170,762 | +2.776% | |
| 2026-01-16 | 624.18 | 629.08 | 620.08 | 620.25 | -0.089% | 17,012,629 | +0.103% | |
| 2026-01-15 | 618.48 | 624.17 | 614.23 | 620.80 | +0.858% | 13,075,587 | +0.014% | |
| 2026-01-14 | 626.50 | 628.45 | 614.82 | 615.52 | -2.467% | 15,527,527 | +0.872% | |
| 2026-01-13 | 642.27 | 642.27 | 624.10 | 631.09 | -1.695% | 17,965,084 | -1.616% | |
| 2026-01-12 | 652.52 | 653.97 | 641.23 | 641.97 | -1.698% | 14,797,233 | -3.284% | |
| 2026-01-09 | 645.43 | 654.95 | 642.85 | 653.06 | +1.083% | 11,461,824 | -4.926% | |
| 2026-01-08 | 645.88 | 647.10 | 635.72 | 646.06 | -0.405% | 11,932,413 | -3.896% | |
| 2026-01-07 | 655.64 | 659.15 | 644.81 | 648.69 | -1.806% | 12,850,172 | -4.286% | |
| 2026-01-06 | 659.57 | 665.52 | 651.90 | 660.62 | +0.278% | 11,090,408 | -6.014% | |
| 2026-01-05 | 651.01 | 664.54 | 647.75 | 658.79 | +1.288% | 12,213,388 | -5.753% | |
| 2026-01-02 | 662.73 | 664.39 | 643.50 | 650.41 | -1.466% | 13,725,409 | -4.539% | |
| 2025-12-31 | 664.75 | 665.00 | 659.44 | 660.09 | -0.880% | 7,940,359 | -5.939% | |
| 2025-12-30 | 658.69 | 672.22 | 657.84 | 665.95 | +1.102% | 9,437,217 | -6.766% | |
| 2025-12-29 | 658.01 | 660.25 | 654.39 | 658.69 | -0.694% | 8,506,205 | -5.739% | |
| 2025-12-26 | 668.06 | 668.95 | 661.32 | 663.29 | -0.638% | 7,133,598 | -6.392% | |
| 2025-12-24 | 662.53 | 668.18 | 662.20 | 667.55 | +0.393% | 5,627,512 | -6.990% | |
| 2025-12-23 | 660.05 | 666.00 | 658.25 | 664.94 | +0.520% | 8,486,847 | -6.625% | |
| 2025-12-22 | 661.64 | 673.58 | 656.65 | 661.50 | +0.414% | 15,659,285 | -6.139% | |
| 2025-12-19 | 666.42 | 671.00 | 658.18 | 658.77 | -0.855% | 49,977,051 | -5.750% | |
| 2025-12-18 | 657.02 | 670.56 | 656.46 | 664.45 | +2.302% | 20,260,295 | -6.556% | |
| 2025-12-17 | 655.61 | 661.23 | 649.20 | 649.50 | -1.164% | 15,598,348 | -4.405% | |
| 2025-12-16 | 643.50 | 662.54 | 643.20 | 657.15 | +1.489% | 14,308,971 | -5.518% | |
| 2025-12-15 | 645.70 | 653.00 | 638.70 | 647.51 | +0.509% | 15,548,783 | -4.111% | Div $0.525 |
| 2025-12-12 | 649.80 | 711.00 | 638.61 | 644.23 | -1.299% | 14,016,915 | -3.623% | |
| 2025-12-11 | 643.29 | 655.28 | 640.79 | 652.71 | +0.397% | 13,050,265 | -4.875% | |
| 2025-12-10 | 649.95 | 654.51 | 643.40 | 650.13 | -1.040% | 16,910,773 | -4.498% | |
| 2025-12-09 | 663.76 | 664.48 | 653.34 | 656.96 | -1.476% | 12,997,116 | -5.490% | |
| 2025-12-08 | 669.34 | 676.71 | 665.07 | 666.80 | -0.983% | 13,160,214 | -6.885% | |
| 2025-12-05 | 664.00 | 674.69 | 662.39 | 673.42 | +1.797% | 21,207,861 | -7.800% | |
| 2025-12-04 | 676.00 | 676.10 | 660.05 | 661.53 | +3.429% | 29,874,622 | -6.143% | |
| 2025-12-03 | 644.41 | 648.85 | 637.55 | 639.60 | -1.159% | 11,134,305 | -2.925% | |
| 2025-12-02 | 642.34 | 647.87 | 638.07 | 647.10 | +0.972% | 11,640,869 | -4.050% | |
| 2025-12-01 | 639.55 | 645.32 | 637.76 | 640.87 | -1.093% | 13,029,922 | -3.118% | |
| 2025-11-28 | 636.08 | 648.05 | 635.50 | 647.95 | +2.263% | 11,033,158 | -4.176% | |
| 2025-11-26 | 637.69 | 638.36 | 631.63 | 633.61 | -0.410% | 15,209,481 | -2.008% | |
| 2025-11-25 | 624.00 | 637.04 | 618.30 | 636.22 | +3.779% | 25,212,978 | -2.410% | |
| 2025-11-24 | 598.72 | 616.70 | 597.63 | 613.05 | +3.164% | 23,554,872 | +1.279% | |
| 2025-11-21 | 588.50 | 598.12 | 581.86 | 594.25 | +0.866% | 21,052,474 | +4.483% | |
| 2025-11-20 | 603.50 | 606.72 | 583.35 | 589.15 | -0.198% | 20,602,924 | +5.387% | |
| 2025-11-19 | 593.72 | 595.33 | 581.25 | 590.32 | -1.233% | 24,744,578 | +5.179% | |
| 2025-11-18 | 591.60 | 603.66 | 583.78 | 597.69 | -0.718% | 25,500,597 | +3.882% | |
| 2025-11-17 | 609.03 | 611.69 | 595.40 | 602.01 | -1.222% | 16,501,331 | +3.136% | |
| 2025-11-14 | 601.79 | 613.68 | 595.20 | 609.46 | -0.071% | 20,724,146 | +1.875% | |
| 2025-11-13 | 613.07 | 617.65 | 603.00 | 609.89 | +0.144% | 20,973,805 | +1.804% | |
| 2025-11-12 | 628.13 | 628.99 | 607.77 | 609.01 | -2.882% | 24,493,232 | +1.951% | |
| 2025-11-11 | 628.00 | 629.56 | 619.39 | 627.08 | -0.741% | 13,302,187 | -0.987% | |
| 2025-11-10 | 631.09 | 635.00 | 618.11 | 631.76 | +1.617% | 19,244,940 | -1.721% | |
| 2025-11-07 | 616.49 | 622.13 | 601.20 | 621.71 | +0.448% | 29,946,785 | -0.132% | |
| 2025-11-06 | 635.85 | 636.00 | 618.00 | 618.94 | -2.675% | 23,628,670 | +0.315% | |
| 2025-11-05 | 632.31 | 642.23 | 626.54 | 635.95 | +1.376% | 20,219,855 | -2.368% | |
| 2025-11-04 | 628.03 | 641.74 | 626.01 | 627.32 | -1.629% | 27,356,513 | -1.025% | |
| 2025-11-03 | 656.00 | 659.33 | 636.18 | 637.71 | -1.641% | 33,003,457 | -2.638% | |
| 2025-10-31 | 674.51 | 674.89 | 645.57 | 648.35 | -2.719% | 56,953,101 | -4.235% | |
| 2025-10-30 | 669.15 | 680.96 | 650.17 | 666.47 | -11.335% | 88,439,991 | -6.839% | |
| 2025-10-29 | 754.75 | 759.15 | 742.51 | 751.67 | +0.031% | 26,818,592 | -17.399% | |
| 2025-10-28 | 752.63 | 758.40 | 745.52 | 751.44 | +0.083% | 12,193,818 | -17.373% | |
| 2025-10-27 | 749.73 | 755.75 | 748.01 | 750.82 | +1.688% | 11,321,080 | -17.305% | |
| 2025-10-24 | 736.79 | 741.21 | 731.15 | 738.36 | +0.594% | 9,151,267 | -15.910% | |
| 2025-10-23 | 734.70 | 742.41 | 733.10 | 734.00 | +0.080% | 9,855,974 | -15.410% | |
| 2025-10-22 | 733.83 | 740.60 | 724.03 | 733.41 | +0.019% | 8,734,491 | -15.342% | |
| 2025-10-21 | 736.01 | 738.50 | 728.75 | 733.27 | +0.150% | 7,647,269 | -15.326% | |
| 2025-10-20 | 721.19 | 733.77 | 720.18 | 732.17 | +2.128% | 8,900,204 | -15.199% | |
| 2025-10-17 | 707.08 | 718.54 | 706.12 | 716.91 | +0.680% | 12,232,441 | -13.394% | |
| 2025-10-16 | 717.55 | 725.49 | 703.88 | 712.07 | -0.764% | 9,017,010 | -12.805% | |
| 2025-10-15 | 717.06 | 723.90 | 709.51 | 717.55 | +1.256% | 10,246,766 | -13.471% | |
| 2025-10-14 | 707.78 | 715.55 | 699.33 | 708.65 | -0.985% | 8,829,757 | -12.384% | |
| 2025-10-13 | 713.01 | 719.94 | 707.64 | 715.70 | +1.475% | 9,251,796 | -13.247% | |
| 2025-10-10 | 730.92 | 735.27 | 704.51 | 705.30 | -3.846% | 16,980,091 | -11.968% | |
| 2025-10-09 | 718.27 | 733.51 | 712.44 | 733.51 | +2.183% | 12,717,172 | -15.354% | |
| 2025-10-08 | 713.45 | 719.65 | 707.81 | 717.84 | +0.668% | 10,790,571 | -13.506% | |
| 2025-10-07 | 717.72 | 718.50 | 705.75 | 713.08 | -0.361% | 12,062,928 | -12.928% | |
| 2025-10-06 | 705.18 | 716.88 | 690.51 | 715.66 | +0.718% | 21,654,738 | -13.242% | |
| 2025-10-03 | 729.63 | 731.00 | 710.18 | 710.56 | -2.268% | 16,154,305 | -12.620% | |
| 2025-10-02 | 722.58 | 727.77 | 718.14 | 727.05 | +1.354% | 11,415,271 | -14.601% | |
| 2025-10-01 | 721.49 | 721.85 | 710.20 | 717.34 | -2.320% | 20,419,633 | -13.446% | |
| 2025-09-30 | 742.25 | 742.97 | 726.30 | 734.38 | -1.213% | 16,226,750 | -15.454% | |
| 2025-09-29 | 748.72 | 750.78 | 739.15 | 743.40 | -0.047% | 9,246,768 | -16.480% | |
| 2025-09-26 | 750.00 | 751.93 | 737.35 | 743.75 | -0.689% | 9,696,338 | -16.519% | |
| 2025-09-25 | 753.45 | 756.76 | 744.55 | 748.91 | -1.545% | 10,591,065 | -17.094% | |
| 2025-09-24 | 757.50 | 761.11 | 752.53 | 760.66 | +0.696% | 8,828,227 | -18.375% | |
| 2025-09-23 | 769.25 | 770.60 | 751.07 | 755.40 | -1.276% | 10,872,592 | -17.806% | |
| 2025-09-22 | 781.85 | 785.73 | 764.47 | 765.16 | -1.698% | 11,706,946 | -18.855% | Div $0.525 |
| 2025-09-19 | 786.42 | 790.80 | 769.19 | 778.38 | -0.240% | 23,696,824 | -20.233% | |
| 2025-09-18 | 780.75 | 788.78 | 773.36 | 780.25 | +0.585% | 10,954,950 | -20.424% | |
| 2025-09-17 | 779.99 | 783.29 | 766.31 | 775.72 | -0.422% | 9,400,867 | -19.959% | |
| 2025-09-16 | 767.00 | 781.36 | 765.10 | 779.00 | +1.870% | 11,782,482 | -20.297% | |
| 2025-09-15 | 757.47 | 774.07 | 751.99 | 764.70 | +1.206% | 10,533,780 | -18.806% | |
| 2025-09-12 | 748.73 | 757.57 | 743.76 | 755.59 | +0.625% | 8,248,557 | -17.827% | |
| 2025-09-11 | 754.65 | 757.10 | 748.37 | 750.90 | -0.144% | 7,923,284 | -17.314% | |
| 2025-09-10 | 765.13 | 765.70 | 751.00 | 751.98 | -1.792% | 12,478,276 | -17.433% | |
| 2025-09-09 | 757.49 | 766.30 | 753.43 | 765.70 | +1.781% | 10,999,026 | -18.912% | |
| 2025-09-08 | 756.00 | 766.51 | 752.02 | 752.30 | -0.020% | 13,087,816 | -17.468% | |
| 2025-09-05 | 752.62 | 757.95 | 745.03 | 752.45 | +0.508% | 9,663,441 | -17.484% | |
| 2025-09-04 | 748.57 | 761.16 | 745.82 | 748.65 | +1.574% | 11,439,078 | -17.065% | |
| 2025-09-03 | 736.00 | 740.25 | 733.99 | 737.05 | +0.264% | 7,699,332 | -15.760% | |
| 2025-09-02 | 726.04 | 736.00 | 721.73 | 735.11 | -0.486% | 9,350,857 | -15.538% | |
| 2025-08-29 | 745.28 | 747.14 | 735.35 | 738.70 | -1.652% | 9,070,546 | -15.948% | |
| 2025-08-28 | 744.00 | 753.05 | 740.79 | 751.11 | +0.499% | 7,467,955 | -17.337% | |
| 2025-08-27 | 752.30 | 754.15 | 742.84 | 747.38 | -0.891% | 8,315,435 | -16.924% | |
| 2025-08-26 | 750.80 | 754.87 | 747.94 | 754.10 | +0.106% | 7,601,800 | -17.665% | |
| 2025-08-25 | 754.82 | 758.88 | 750.13 | 753.30 | -0.197% | 6,861,158 | -17.577% | |
| 2025-08-22 | 739.23 | 756.90 | 734.39 | 754.79 | +2.123% | 10,612,667 | -17.740% | |
| 2025-08-21 | 744.71 | 745.50 | 733.11 | 739.10 | -1.153% | 8,876,307 | -15.994% | |
| 2025-08-20 | 747.57 | 750.20 | 731.00 | 747.72 | -0.500% | 11,898,190 | -16.962% | |
| 2025-08-19 | 767.12 | 767.17 | 749.36 | 751.48 | -2.071% | 12,286,690 | -17.378% | |
| 2025-08-18 | 775.09 | 775.81 | 756.56 | 767.37 | -2.274% | 16,513,737 | -19.089% | |
| 2025-08-15 | 784.15 | 796.25 | 780.82 | 785.23 | +0.396% | 13,375,361 | -20.929% | |
| 2025-08-14 | 777.88 | 787.81 | 772.51 | 782.13 | +0.263% | 8,116,193 | -20.615% | |
| 2025-08-13 | 791.15 | 795.46 | 778.23 | 780.08 | -1.256% | 8,811,750 | -20.407% | |
| 2025-08-12 | 773.00 | 793.67 | 772.43 | 790.00 | +3.151% | 14,579,765 | -21.406% | |
| 2025-08-11 | 770.08 | 773.46 | 764.67 | 765.87 | -0.446% | 7,611,964 | -18.930% | |
| 2025-08-08 | 762.75 | 769.90 | 758.58 | 769.30 | +0.981% | 7,320,755 | -19.292% | |
| 2025-08-07 | 773.49 | 775.00 | 759.55 | 761.83 | -1.316% | 9,019,691 | -18.500% | |
| 2025-08-06 | 770.00 | 773.64 | 760.46 | 771.99 | +1.117% | 9,733,910 | -19.573% | |
| 2025-08-05 | 776.45 | 783.13 | 763.00 | 763.46 | -1.663% | 11,640,294 | -18.674% | |
| 2025-08-04 | 760.00 | 776.85 | 758.41 | 776.37 | +3.515% | 15,801,727 | -20.027% | |
| 2025-08-01 | 760.73 | 766.00 | 745.31 | 750.01 | -3.029% | 19,028,710 | -17.216% | |
| 2025-07-31 | 775.20 | 784.75 | 765.51 | 773.44 | +11.253% | 38,831,098 | -19.724% | |
| 2025-07-30 | 708.09 | 708.50 | 691.20 | 695.21 | -0.684% | 27,077,286 | -10.690% | |
| 2025-07-29 | 720.00 | 724.47 | 699.91 | 700.00 | -2.457% | 13,267,032 | -11.301% | |
| 2025-07-28 | 715.20 | 724.74 | 712.68 | 717.63 | +0.695% | 8,715,743 | -13.480% | |
| 2025-07-25 | 716.91 | 720.65 | 711.90 | 712.68 | -0.297% | 8,271,698 | -12.880% | |
| 2025-07-24 | 717.05 | 723.62 | 714.00 | 714.80 | +0.171% | 10,920,836 | -13.138% | |
| 2025-07-23 | 706.37 | 714.63 | 704.93 | 713.58 | +1.244% | 8,771,615 | -12.989% | |
| 2025-07-22 | 716.19 | 716.60 | 701.41 | 704.81 | -1.144% | 8,921,064 | -11.907% | |
| 2025-07-21 | 706.80 | 717.00 | 705.76 | 712.97 | +1.233% | 9,404,391 | -12.914% | |
| 2025-07-18 | 702.19 | 704.71 | 691.65 | 704.28 | +0.409% | 12,779,752 | -11.840% | |
| 2025-07-17 | 704.39 | 705.90 | 697.11 | 701.41 | -0.213% | 11,803,264 | -11.480% | |
| 2025-07-16 | 713.37 | 713.97 | 699.27 | 702.91 | -1.053% | 13,067,627 | -11.669% | |
| 2025-07-15 | 723.90 | 724.47 | 709.82 | 710.39 | -1.461% | 11,529,511 | -12.599% | |
| 2025-07-14 | 717.60 | 728.00 | 716.55 | 720.92 | +0.475% | 8,939,399 | -13.875% | |
| 2025-07-11 | 722.50 | 725.16 | 709.70 | 717.51 | -1.338% | 10,873,880 | -13.466% | |
| 2025-07-10 | 731.55 | 735.80 | 719.60 | 727.24 | -0.756% | 9,922,249 | -14.624% | |
| 2025-07-09 | 722.72 | 737.53 | 722.72 | 732.78 | +1.680% | 11,417,963 | -15.269% | |
| 2025-07-08 | 721.57 | 722.91 | 714.81 | 720.67 | +0.323% | 7,770,693 | -13.845% | |
| 2025-07-07 | 717.60 | 727.00 | 713.51 | 718.35 | -0.092% | 9,457,080 | -13.567% | |
| 2025-07-03 | 726.61 | 729.03 | 714.42 | 719.01 | +0.762% | 8,601,476 | -13.647% | |
| 2025-07-02 | 715.33 | 720.30 | 712.80 | 713.57 | -0.786% | 9,336,740 | -12.988% | |
| 2025-07-01 | 736.88 | 737.75 | 715.37 | 719.22 | -2.557% | 13,431,248 | -13.672% | |
| 2025-06-30 | 744.55 | 747.90 | 734.25 | 738.09 | +0.608% | 15,402,105 | -15.879% | |
| 2025-06-27 | 726.51 | 735.43 | 725.86 | 733.63 | +1.038% | 18,775,735 | -15.367% | |
| 2025-06-26 | 714.36 | 728.22 | 711.05 | 726.09 | +2.457% | 13,964,793 | -14.489% | |
| 2025-06-25 | 713.32 | 716.58 | 705.38 | 708.68 | -0.494% | 9,320,436 | -12.388% | |
| 2025-06-24 | 704.88 | 713.19 | 702.11 | 712.20 | +1.957% | 13,823,180 | -12.821% | |
| 2025-06-23 | 683.69 | 699.05 | 678.75 | 698.53 | +2.371% | 11,080,055 | -11.115% | |
| 2025-06-20 | 700.75 | 701.82 | 678.67 | 682.35 | -1.929% | 22,538,640 | -9.007% | |
| 2025-06-18 | 698.18 | 701.59 | 694.90 | 695.77 | -0.209% | 10,068,255 | -10.762% | |
| 2025-06-17 | 702.00 | 705.97 | 696.06 | 697.23 | -0.696% | 10,066,110 | -10.949% | |
| 2025-06-16 | 699.33 | 707.15 | 693.51 | 702.12 | +2.819% | 13,720,288 | -11.569% | Div $0.525 |
| 2025-06-13 | 687.95 | 694.57 | 681.01 | 682.87 | -1.513% | 9,274,441 | -9.076% | |
| 2025-06-12 | 693.30 | 695.38 | 687.00 | 693.36 | -0.112% | 7,322,730 | -10.452% | |
| 2025-06-11 | 703.71 | 708.87 | 691.99 | 694.14 | -1.176% | 9,582,508 | -10.553% | |
| 2025-06-10 | 701.35 | 703.23 | 691.56 | 702.40 | +1.202% | 10,850,146 | -11.604% | |
| 2025-06-09 | 698.46 | 705.19 | 693.94 | 694.06 | -0.523% | 12,773,221 | -10.542% | |
| 2025-06-06 | 696.17 | 702.81 | 691.87 | 697.71 | +1.912% | 11,727,961 | -11.010% | |
| 2025-06-05 | 691.66 | 694.38 | 682.25 | 684.62 | -0.484% | 13,120,335 | -9.309% | |
| 2025-06-04 | 669.32 | 689.00 | 668.57 | 687.95 | +3.164% | 14,031,931 | -9.748% | |
| 2025-06-03 | 671.45 | 675.58 | 665.03 | 666.85 | -0.604% | 11,585,031 | -6.892% | |
| 2025-06-02 | 644.39 | 673.26 | 644.26 | 670.90 | +3.615% | 15,766,258 | -7.454% | |
| 2025-05-30 | 642.50 | 649.41 | 632.78 | 647.49 | +0.378% | 16,240,951 | -4.108% | |
| 2025-05-29 | 651.64 | 653.32 | 639.50 | 645.05 | +0.228% | 8,883,436 | -3.745% | |
| 2025-05-28 | 642.60 | 650.88 | 642.55 | 643.58 | +0.196% | 9,042,874 | -3.526% | |
| 2025-05-27 | 635.41 | 643.08 | 632.75 | 642.32 | +2.434% | 9,508,367 | -3.336% | |
| 2025-05-23 | 624.00 | 632.45 | 622.65 | 627.06 | -1.494% | 8,454,067 | -0.984% | |
| 2025-05-22 | 634.05 | 643.25 | 630.71 | 636.57 | +0.168% | 8,228,443 | -2.463% | |
| 2025-05-21 | 631.79 | 646.61 | 630.17 | 635.50 | -0.251% | 11,464,569 | -2.299% | |
| 2025-05-20 | 636.01 | 639.35 | 632.26 | 637.10 | -0.520% | 6,743,473 | -2.544% | |
| 2025-05-19 | 628.25 | 643.00 | 627.80 | 640.43 | +0.014% | 9,592,374 | -3.051% | |
| 2025-05-16 | 637.96 | 640.44 | 626.15 | 640.34 | -0.550% | 18,518,972 | -3.037% | |
| 2025-05-15 | 654.27 | 657.31 | 638.58 | 643.88 | 0.000% | 14,341,835 | -3.571% |