MPWR
Monolithic Power Systems, Inc.
stockNASDAQ
Market OpenOct 26, 2026 1:41:46 PM EDT
1,167.40USD+2.393%(+27.28)312,643
Pre-marketOct 26, 2026 8:25:30 AM EDT
1,162.12USD+1.930%(+22.00)
MPWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,140.56 | 1,176.53 | 1,136.00 | 1,167.40 | +2.393% | 312,643 | 0.000% | |
| 2026-10-23 | 1,156.39 | 1,169.06 | 1,126.57 | 1,140.12 | -2.381% | 669,686 | +2.393% | |
| 2026-10-22 | 1,227.18 | 1,230.41 | 1,147.17 | 1,167.93 | -8.992% | 1,480,296 | -0.045% | |
| 2026-10-21 | 1,265.58 | 1,288.27 | 1,259.87 | 1,283.32 | +2.769% | 610,892 | -9.033% | |
| 2026-10-20 | 1,232.85 | 1,284.87 | 1,222.29 | 1,248.74 | -0.392% | 509,752 | -6.514% | |
| 2026-10-19 | 1,255.41 | 1,283.59 | 1,236.26 | 1,253.66 | +3.535% | 862,340 | -6.881% | |
| 2026-10-16 | 1,223.32 | 1,249.00 | 1,207.20 | 1,210.86 | -3.069% | 835,005 | -3.589% | |
| 2026-10-15 | 1,198.15 | 1,260.24 | 1,195.00 | 1,249.20 | +0.490% | 991,559 | -6.548% | |
| 2026-10-14 | 1,295.00 | 1,300.76 | 1,234.36 | 1,243.11 | -5.793% | 1,122,509 | -6.090% | |
| 2026-10-13 | 1,294.29 | 1,322.40 | 1,283.81 | 1,319.55 | +0.024% | 731,794 | -11.530% | |
| 2026-10-12 | 1,365.36 | 1,365.36 | 1,314.52 | 1,319.23 | -4.837% | 870,267 | -11.509% | |
| 2026-10-09 | 1,396.53 | 1,401.76 | 1,351.26 | 1,386.29 | +1.204% | 433,752 | -15.790% | |
| 2026-10-08 | 1,405.99 | 1,416.62 | 1,349.39 | 1,369.80 | -3.940% | 848,189 | -14.776% | |
| 2026-10-07 | 1,447.64 | 1,450.70 | 1,412.68 | 1,425.98 | -3.237% | 481,965 | -18.133% | |
| 2026-10-06 | 1,487.88 | 1,491.64 | 1,458.79 | 1,473.69 | -0.419% | 375,084 | -20.784% | |
| 2026-10-05 | 1,444.41 | 1,482.97 | 1,432.38 | 1,479.89 | +2.789% | 685,458 | -21.116% | |
| 2026-10-02 | 1,406.00 | 1,455.99 | 1,393.13 | 1,439.73 | +5.787% | 705,805 | -18.915% | |
| 2026-10-01 | 1,359.98 | 1,368.66 | 1,331.00 | 1,360.97 | +1.021% | 492,345 | -14.223% | |
| 2026-09-30 | 1,353.77 | 1,361.44 | 1,324.96 | 1,347.22 | -0.647% | 465,262 | -13.347% | Div $2.000 |
| 2026-09-29 | 1,372.05 | 1,374.32 | 1,347.85 | 1,355.99 | +0.354% | 450,392 | -13.908% | |
| 2026-09-28 | 1,353.13 | 1,359.76 | 1,320.80 | 1,351.20 | -1.187% | 660,022 | -13.603% | |
| 2026-09-25 | 1,332.63 | 1,377.14 | 1,329.47 | 1,367.43 | +2.387% | 536,878 | -14.628% | |
| 2026-09-24 | 1,317.09 | 1,349.64 | 1,313.09 | 1,335.55 | -1.470% | 492,629 | -12.590% | |
| 2026-09-23 | 1,367.08 | 1,371.66 | 1,302.10 | 1,355.47 | -1.822% | 767,408 | -13.875% | |
| 2026-09-22 | 1,278.08 | 1,387.45 | 1,271.03 | 1,380.62 | +8.057% | 1,535,212 | -15.444% | |
| 2026-09-21 | 1,243.25 | 1,283.83 | 1,217.24 | 1,277.68 | +4.917% | 1,030,121 | -8.631% | |
| 2026-09-18 | 1,185.52 | 1,221.51 | 1,176.21 | 1,217.80 | +4.123% | 1,427,383 | -4.139% | |
| 2026-09-17 | 1,183.15 | 1,184.15 | 1,146.40 | 1,169.58 | +1.914% | 950,235 | -0.186% | |
| 2026-09-16 | 1,157.42 | 1,176.05 | 1,133.83 | 1,147.61 | +0.451% | 625,212 | +1.724% | |
| 2026-09-15 | 1,164.97 | 1,171.18 | 1,136.65 | 1,142.46 | -0.068% | 557,090 | +2.183% | |
| 2026-09-14 | 1,184.43 | 1,185.88 | 1,141.38 | 1,143.24 | -7.389% | 984,700 | +2.113% | |
| 2026-09-11 | 1,200.80 | 1,241.04 | 1,194.47 | 1,234.46 | +4.079% | 555,185 | -5.432% | |
| 2026-09-10 | 1,184.85 | 1,205.19 | 1,175.95 | 1,186.08 | -1.468% | 625,370 | -1.575% | |
| 2026-09-09 | 1,206.70 | 1,228.82 | 1,198.17 | 1,203.75 | -1.211% | 508,494 | -3.020% | |
| 2026-09-08 | 1,230.64 | 1,243.09 | 1,211.22 | 1,218.50 | -0.438% | 763,467 | -4.194% | |
| 2026-09-04 | 1,239.13 | 1,239.13 | 1,206.55 | 1,223.86 | +0.841% | 625,898 | -4.613% | |
| 2026-09-03 | 1,200.70 | 1,225.00 | 1,189.49 | 1,213.65 | -0.468% | 413,704 | -3.811% | |
| 2026-09-02 | 1,224.92 | 1,245.23 | 1,211.73 | 1,219.36 | -0.538% | 405,206 | -4.261% | |
| 2026-09-01 | 1,245.11 | 1,250.00 | 1,211.86 | 1,225.96 | -3.298% | 758,061 | -4.777% | |
| 2026-08-31 | 1,261.90 | 1,279.00 | 1,253.00 | 1,267.77 | +0.916% | 689,203 | -7.917% | |
| 2026-08-28 | 1,306.03 | 1,306.03 | 1,254.01 | 1,256.26 | -4.181% | 709,350 | -7.073% | |
| 2026-08-27 | 1,319.75 | 1,332.00 | 1,290.86 | 1,311.08 | +0.552% | 459,326 | -10.959% | |
| 2026-08-26 | 1,301.04 | 1,311.02 | 1,284.56 | 1,303.88 | -0.021% | 255,716 | -10.467% | |
| 2026-08-25 | 1,310.06 | 1,322.99 | 1,291.54 | 1,304.15 | +1.488% | 359,622 | -10.486% | |
| 2026-08-24 | 1,298.38 | 1,305.64 | 1,255.56 | 1,285.03 | -2.374% | 897,888 | -9.154% | |
| 2026-08-21 | 1,321.13 | 1,337.70 | 1,297.30 | 1,316.28 | +0.433% | 529,769 | -11.311% | |
| 2026-08-20 | 1,311.34 | 1,327.00 | 1,295.02 | 1,310.60 | +0.805% | 437,133 | -10.926% | |
| 2026-08-19 | 1,321.12 | 1,335.19 | 1,267.77 | 1,300.14 | -2.478% | 710,872 | -10.210% | |
| 2026-08-18 | 1,365.44 | 1,376.53 | 1,303.22 | 1,333.18 | -5.848% | 1,144,286 | -12.435% | |
| 2026-08-17 | 1,418.01 | 1,448.76 | 1,411.60 | 1,415.99 | +0.997% | 542,868 | -17.556% | |
| 2026-08-14 | 1,360.00 | 1,404.14 | 1,355.11 | 1,402.01 | +2.896% | 440,360 | -16.734% | |
| 2026-08-13 | 1,421.44 | 1,438.38 | 1,358.00 | 1,362.55 | -4.383% | 506,489 | -14.322% | |
| 2026-08-12 | 1,451.18 | 1,464.99 | 1,423.10 | 1,425.01 | +1.633% | 623,144 | -18.078% | |
| 2026-08-11 | 1,413.78 | 1,431.63 | 1,383.63 | 1,402.11 | +1.521% | 413,748 | -16.740% | |
| 2026-08-10 | 1,428.22 | 1,430.00 | 1,379.17 | 1,381.10 | -1.458% | 493,701 | -15.473% | |
| 2026-08-07 | 1,385.97 | 1,417.09 | 1,370.95 | 1,401.54 | +3.124% | 605,861 | -16.706% | |
| 2026-08-06 | 1,313.25 | 1,415.37 | 1,305.13 | 1,359.08 | +1.013% | 629,598 | -14.104% | |
| 2026-08-05 | 1,320.01 | 1,358.61 | 1,308.45 | 1,345.45 | +0.781% | 705,010 | -13.234% | |
| 2026-08-04 | 1,402.10 | 1,425.99 | 1,333.32 | 1,335.03 | -0.695% | 1,228,391 | -12.556% | |
| 2026-08-03 | 1,417.78 | 1,421.61 | 1,305.01 | 1,344.37 | -5.726% | 1,215,538 | -13.164% | |
| 2026-07-31 | 1,499.00 | 1,568.21 | 1,405.96 | 1,426.03 | +8.346% | 1,545,869 | -18.136% | |
| 2026-07-30 | 1,290.97 | 1,339.99 | 1,290.63 | 1,316.18 | +5.399% | 1,722,564 | -11.304% | |
| 2026-07-29 | 1,263.27 | 1,327.31 | 1,240.02 | 1,248.76 | -2.594% | 1,183,858 | -6.515% | |
| 2026-07-28 | 1,283.77 | 1,313.74 | 1,253.70 | 1,282.01 | -4.262% | 1,008,074 | -8.940% | |
| 2026-07-27 | 1,340.00 | 1,364.85 | 1,284.82 | 1,339.08 | +0.395% | 848,886 | -12.821% | |
| 2026-07-24 | 1,373.81 | 1,385.74 | 1,318.72 | 1,333.81 | -4.534% | 805,478 | -12.476% | |
| 2026-07-23 | 1,359.81 | 1,409.99 | 1,359.59 | 1,397.15 | -0.093% | 702,965 | -16.444% | |
| 2026-07-22 | 1,353.93 | 1,419.92 | 1,350.49 | 1,398.45 | +1.098% | 607,537 | -16.522% | |
| 2026-07-21 | 1,385.82 | 1,396.00 | 1,364.62 | 1,383.26 | +4.098% | 986,535 | -15.605% | |
| 2026-07-20 | 1,332.96 | 1,371.16 | 1,323.75 | 1,328.80 | +1.280% | 784,931 | -12.146% | |
| 2026-07-17 | 1,245.79 | 1,342.81 | 1,231.00 | 1,312.00 | +0.486% | 1,054,963 | -11.021% | |
| 2026-07-16 | 1,318.03 | 1,332.44 | 1,284.21 | 1,305.65 | -3.475% | 933,529 | -10.589% | |
| 2026-07-15 | 1,406.04 | 1,406.04 | 1,310.12 | 1,352.66 | -1.726% | 754,052 | -13.696% | |
| 2026-07-14 | 1,367.67 | 1,401.29 | 1,345.01 | 1,376.41 | +6.584% | 777,603 | -15.185% | |
| 2026-07-13 | 1,307.17 | 1,317.79 | 1,277.64 | 1,291.38 | -4.536% | 827,268 | -9.601% | |
| 2026-07-10 | 1,335.76 | 1,364.03 | 1,316.21 | 1,352.74 | -1.557% | 577,429 | -13.701% | |
| 2026-07-09 | 1,399.20 | 1,407.09 | 1,360.33 | 1,374.13 | +4.456% | 886,484 | -15.044% | |
| 2026-07-08 | 1,264.23 | 1,329.16 | 1,260.57 | 1,315.51 | +3.355% | 703,382 | -11.259% | |
| 2026-07-07 | 1,274.59 | 1,299.30 | 1,232.04 | 1,272.81 | -5.447% | 1,210,127 | -8.282% | |
| 2026-07-06 | 1,325.74 | 1,371.37 | 1,305.01 | 1,346.13 | +4.500% | 857,610 | -13.277% | |
| 2026-07-02 | 1,332.85 | 1,382.92 | 1,258.66 | 1,288.16 | -3.272% | 1,214,807 | -9.375% | |
| 2026-07-01 | 1,344.89 | 1,386.60 | 1,328.66 | 1,331.73 | -3.663% | 1,515,739 | -12.340% | |
| 2026-06-30 | 1,325.90 | 1,388.53 | 1,322.39 | 1,382.36 | +5.301% | 1,708,917 | -15.550% | Div $2.000 |
| 2026-06-29 | 1,328.39 | 1,342.13 | 1,276.22 | 1,312.77 | -0.042% | 1,051,067 | -11.074% | |
| 2026-06-26 | 1,357.45 | 1,373.91 | 1,301.44 | 1,313.32 | -8.689% | 3,481,725 | -11.111% | |
| 2026-06-25 | 1,495.17 | 1,510.76 | 1,373.82 | 1,438.30 | +0.233% | 1,004,903 | -18.835% | |
| 2026-06-24 | 1,423.02 | 1,446.96 | 1,392.50 | 1,434.95 | +0.786% | 865,560 | -18.645% | |
| 2026-06-23 | 1,443.04 | 1,486.92 | 1,403.36 | 1,423.76 | -7.421% | 1,636,567 | -18.006% | |
| 2026-06-22 | 1,592.69 | 1,594.81 | 1,506.37 | 1,537.88 | -1.651% | 1,109,279 | -24.090% | |
| 2026-06-18 | 1,529.24 | 1,581.04 | 1,515.62 | 1,563.70 | +7.975% | 1,935,563 | -25.344% | |
| 2026-06-17 | 1,545.56 | 1,548.00 | 1,435.83 | 1,448.21 | -3.373% | 1,111,854 | -19.390% | |
| 2026-06-16 | 1,650.88 | 1,656.22 | 1,496.52 | 1,498.77 | -9.291% | 1,039,737 | -22.109% | |
| 2026-06-15 | 1,652.56 | 1,666.64 | 1,605.01 | 1,652.29 | +4.753% | 761,344 | -29.347% | |
| 2026-06-12 | 1,592.21 | 1,598.42 | 1,558.19 | 1,577.32 | -0.769% | 567,711 | -25.988% | |
| 2026-06-11 | 1,523.44 | 1,593.77 | 1,506.82 | 1,589.55 | +7.909% | 897,139 | -26.558% | |
| 2026-06-10 | 1,510.76 | 1,563.37 | 1,468.50 | 1,473.04 | -3.847% | 737,333 | -20.749% | |
| 2026-06-09 | 1,597.51 | 1,627.64 | 1,405.00 | 1,531.98 | -1.745% | 985,916 | -23.798% | |
| 2026-06-08 | 1,559.67 | 1,584.36 | 1,518.34 | 1,559.18 | +5.275% | 870,854 | -25.127% | |
| 2026-06-05 | 1,591.25 | 1,599.99 | 1,473.95 | 1,481.05 | -10.381% | 1,369,018 | -21.178% | |
| 2026-06-04 | 1,630.04 | 1,666.69 | 1,591.64 | 1,652.60 | -2.207% | 679,218 | -29.360% | |
| 2026-06-03 | 1,647.51 | 1,697.35 | 1,617.83 | 1,689.89 | +3.994% | 443,731 | -30.919% | |
| 2026-06-02 | 1,572.00 | 1,627.85 | 1,558.11 | 1,624.99 | +5.355% | 693,278 | -28.160% | |
| 2026-06-01 | 1,536.08 | 1,569.99 | 1,508.24 | 1,542.39 | -1.521% | 593,315 | -24.312% | |
| 2026-05-29 | 1,645.00 | 1,657.00 | 1,556.77 | 1,566.21 | -4.100% | 1,164,331 | -25.463% | |
| 2026-05-28 | 1,616.93 | 1,656.78 | 1,575.00 | 1,633.17 | +0.802% | 501,244 | -28.519% | |
| 2026-05-27 | 1,707.62 | 1,707.62 | 1,592.76 | 1,620.17 | -2.574% | 859,590 | -27.946% | |
| 2026-05-26 | 1,650.49 | 1,714.09 | 1,622.10 | 1,662.98 | +4.602% | 821,505 | -29.801% | |
| 2026-05-22 | 1,579.62 | 1,596.74 | 1,560.00 | 1,589.81 | +1.829% | 476,702 | -26.570% | |
| 2026-05-21 | 1,535.80 | 1,562.49 | 1,516.01 | 1,561.25 | +0.514% | 449,505 | -25.227% | |
| 2026-05-20 | 1,492.37 | 1,555.55 | 1,481.07 | 1,553.27 | +5.801% | 753,287 | -24.842% | |
| 2026-05-19 | 1,434.91 | 1,493.14 | 1,412.89 | 1,468.11 | -1.226% | 639,548 | -20.483% | |
| 2026-05-18 | 1,563.28 | 1,579.99 | 1,458.44 | 1,486.33 | -4.109% | 807,342 | -21.458% | |
| 2026-05-15 | 1,562.55 | 1,587.74 | 1,548.61 | 1,550.02 | -3.962% | 685,355 | -24.685% | |
| 2026-05-14 | 1,639.85 | 1,644.90 | 1,601.00 | 1,613.97 | -2.204% | 373,762 | -27.669% | |
| 2026-05-13 | 1,631.20 | 1,675.42 | 1,614.00 | 1,650.35 | +3.178% | 626,886 | -29.263% | |
| 2026-05-12 | 1,619.54 | 1,622.01 | 1,538.25 | 1,599.52 | -3.707% | 732,172 | -27.016% | |
| 2026-05-11 | 1,594.49 | 1,663.99 | 1,585.00 | 1,661.10 | +3.764% | 526,695 | -29.721% | |
| 2026-05-08 | 1,608.64 | 1,617.05 | 1,581.94 | 1,600.84 | +1.579% | 686,738 | -27.076% | |
| 2026-05-07 | 1,636.33 | 1,636.33 | 1,559.00 | 1,575.96 | -4.623% | 600,300 | -25.925% | |
| 2026-05-06 | 1,581.00 | 1,662.00 | 1,556.31 | 1,652.35 | +4.044% | 854,486 | -29.349% | |
| 2026-05-05 | 1,588.93 | 1,607.87 | 1,557.05 | 1,588.12 | +0.942% | 682,236 | -26.492% | |
| 2026-05-04 | 1,590.46 | 1,603.70 | 1,552.84 | 1,573.30 | -0.643% | 515,490 | -25.799% | |
| 2026-05-01 | 1,564.56 | 1,589.71 | 1,521.00 | 1,583.48 | -1.916% | 898,818 | -26.276% | |
| 2026-04-30 | 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | +5.735% | 1,077,637 | -27.689% | |
| 2026-04-29 | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | +1.513% | 690,196 | -23.541% | |
| 2026-04-28 | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | -5.259% | 637,823 | -22.384% | |
| 2026-04-27 | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | -2.726% | 608,220 | -26.466% | |
| 2026-04-24 | 1,626.33 | 1,661.79 | 1,595.90 | 1,632.06 | +2.505% | 692,470 | -28.471% | |
| 2026-04-23 | 1,550.40 | 1,597.76 | 1,533.00 | 1,592.17 | +4.608% | 638,738 | -26.679% | |
| 2026-04-22 | 1,545.06 | 1,560.09 | 1,519.21 | 1,522.04 | -0.387% | 538,899 | -23.300% | |
| 2026-04-21 | 1,502.26 | 1,548.17 | 1,499.60 | 1,527.95 | +2.488% | 552,008 | -23.597% | |
| 2026-04-20 | 1,471.45 | 1,492.75 | 1,453.67 | 1,490.86 | +1.533% | 372,972 | -21.696% | |
| 2026-04-17 | 1,437.62 | 1,479.23 | 1,420.34 | 1,468.35 | +4.672% | 635,696 | -20.496% | |
| 2026-04-16 | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | +3.681% | 467,940 | -16.781% | |
| 2026-04-15 | 1,345.72 | 1,362.25 | 1,329.45 | 1,353.00 | -0.764% | 466,189 | -13.718% | |
| 2026-04-14 | 1,372.49 | 1,378.55 | 1,349.01 | 1,363.42 | -0.642% | 557,493 | -14.377% | |
| 2026-04-13 | 1,336.41 | 1,377.25 | 1,332.04 | 1,372.23 | +1.358% | 393,829 | -14.927% | |
| 2026-04-10 | 1,339.01 | 1,370.00 | 1,339.01 | 1,353.85 | +1.472% | 522,160 | -13.772% | |
| 2026-04-09 | 1,312.94 | 1,340.11 | 1,303.94 | 1,334.21 | +1.620% | 554,727 | -12.503% | |
| 2026-04-08 | 1,255.26 | 1,322.62 | 1,251.98 | 1,312.94 | +10.218% | 1,013,216 | -11.085% | |
| 2026-04-07 | 1,179.21 | 1,194.73 | 1,153.17 | 1,191.22 | +0.948% | 438,886 | -2.000% | |
| 2026-04-06 | 1,128.35 | 1,182.57 | 1,128.03 | 1,180.03 | +5.502% | 499,588 | -1.070% | |
| 2026-04-02 | 1,071.89 | 1,125.72 | 1,071.89 | 1,118.49 | -0.091% | 344,146 | +4.373% | |
| 2026-04-01 | 1,100.75 | 1,138.42 | 1,095.01 | 1,119.51 | +2.393% | 668,364 | +4.278% | |
| 2026-03-31 | 1,008.38 | 1,096.16 | 1,008.38 | 1,093.35 | +9.080% | 815,456 | +6.773% | Div $2.000 |
| 2026-03-30 | 1,057.91 | 1,057.91 | 996.01 | 1,002.34 | -4.812% | 590,195 | +16.467% | |
| 2026-03-27 | 1,049.26 | 1,073.36 | 1,039.04 | 1,053.01 | -0.498% | 537,312 | +10.863% | |
| 2026-03-26 | 1,101.48 | 1,112.44 | 1,057.02 | 1,058.28 | -5.398% | 547,114 | +10.311% | |
| 2026-03-25 | 1,116.32 | 1,127.74 | 1,101.86 | 1,118.66 | +1.550% | 308,822 | +4.357% | |
| 2026-03-24 | 1,068.75 | 1,109.99 | 1,060.00 | 1,101.59 | +2.345% | 429,548 | +5.974% | |
| 2026-03-23 | 1,100.00 | 1,108.88 | 1,074.85 | 1,076.35 | +0.702% | 472,924 | +8.459% | |
| 2026-03-20 | 1,094.44 | 1,103.27 | 1,050.90 | 1,068.85 | -2.182% | 1,035,271 | +9.220% | |
| 2026-03-19 | 1,041.46 | 1,104.10 | 1,033.94 | 1,092.69 | +1.618% | 364,889 | +6.837% | |
| 2026-03-18 | 1,080.58 | 1,094.50 | 1,070.61 | 1,075.29 | +0.809% | 581,763 | +8.566% | |
| 2026-03-17 | 1,069.85 | 1,085.00 | 1,060.01 | 1,066.66 | -0.997% | 336,383 | +9.444% | |
| 2026-03-16 | 1,078.84 | 1,097.07 | 1,073.77 | 1,077.40 | +2.357% | 484,330 | +8.353% | |
| 2026-03-13 | 1,054.17 | 1,083.93 | 1,042.85 | 1,052.59 | +1.810% | 406,196 | +10.907% | |
| 2026-03-12 | 1,045.94 | 1,049.43 | 1,021.78 | 1,033.88 | -3.474% | 485,877 | +12.914% | |
| 2026-03-11 | 1,059.06 | 1,078.29 | 1,053.82 | 1,071.09 | +1.446% | 332,446 | +8.992% | |
| 2026-03-10 | 1,051.78 | 1,091.38 | 1,040.00 | 1,055.82 | -0.582% | 448,367 | +10.568% | |
| 2026-03-09 | 1,013.05 | 1,066.02 | 988.00 | 1,062.00 | +3.796% | 913,494 | +9.925% | |
| 2026-03-06 | 1,039.37 | 1,062.40 | 1,012.46 | 1,023.16 | -5.126% | 756,955 | +14.098% | |
| 2026-03-05 | 1,071.49 | 1,093.06 | 1,051.79 | 1,078.44 | -1.873% | 588,296 | +8.249% | |
| 2026-03-04 | 1,082.64 | 1,102.20 | 1,080.00 | 1,099.02 | +2.294% | 433,829 | +6.222% | |
| 2026-03-03 | 1,108.33 | 1,130.18 | 1,068.81 | 1,074.37 | -5.970% | 820,600 | +8.659% | |
| 2026-03-02 | 1,108.08 | 1,144.60 | 1,102.45 | 1,142.58 | -0.014% | 540,085 | +2.172% | |
| 2026-02-27 | 1,156.07 | 1,163.38 | 1,128.60 | 1,142.74 | -3.168% | 805,319 | +2.158% | |
| 2026-02-26 | 1,237.20 | 1,239.70 | 1,152.78 | 1,180.13 | -4.206% | 644,537 | -1.079% | |
| 2026-02-25 | 1,226.81 | 1,256.22 | 1,220.24 | 1,231.95 | +1.506% | 435,364 | -5.240% | |
| 2026-02-24 | 1,200.01 | 1,240.25 | 1,161.81 | 1,213.67 | +1.984% | 610,619 | -3.812% | |
| 2026-02-23 | 1,204.44 | 1,220.00 | 1,171.42 | 1,190.06 | -1.166% | 463,242 | -1.904% | |
| 2026-02-20 | 1,160.31 | 1,205.75 | 1,160.31 | 1,204.10 | +2.457% | 375,908 | -3.048% | |
| 2026-02-19 | 1,170.28 | 1,175.62 | 1,152.85 | 1,175.22 | -1.102% | 302,188 | -0.665% | |
| 2026-02-18 | 1,177.73 | 1,202.92 | 1,172.35 | 1,188.32 | +1.291% | 357,174 | -1.760% | |
| 2026-02-17 | 1,150.15 | 1,191.35 | 1,139.63 | 1,173.18 | +0.146% | 446,761 | -0.493% | |
| 2026-02-13 | 1,149.06 | 1,173.38 | 1,136.09 | 1,171.47 | +1.344% | 434,314 | -0.347% | |
| 2026-02-12 | 1,206.25 | 1,225.17 | 1,151.23 | 1,155.93 | -3.409% | 724,947 | +0.992% | |
| 2026-02-11 | 1,165.00 | 1,204.00 | 1,154.40 | 1,196.73 | +4.791% | 769,130 | -2.451% | |
| 2026-02-10 | 1,197.26 | 1,197.26 | 1,127.34 | 1,142.02 | -5.319% | 779,547 | +2.222% | |
| 2026-02-09 | 1,216.00 | 1,240.90 | 1,180.22 | 1,206.18 | -1.922% | 660,903 | -3.215% | |
| 2026-02-06 | 1,250.00 | 1,250.00 | 1,169.62 | 1,229.82 | +6.387% | 1,556,987 | -5.076% | |
| 2026-02-05 | 1,125.60 | 1,179.00 | 1,100.00 | 1,155.99 | +1.685% | 820,341 | +0.987% | |
| 2026-02-04 | 1,167.50 | 1,226.30 | 1,109.00 | 1,136.83 | -2.404% | 1,263,131 | +2.689% | |
| 2026-02-03 | 1,185.01 | 1,199.76 | 1,142.71 | 1,164.83 | -0.715% | 840,017 | +0.221% | |
| 2026-02-02 | 1,110.68 | 1,182.41 | 1,100.00 | 1,173.22 | +4.365% | 729,169 | -0.496% | |
| 2026-01-30 | 1,153.73 | 1,188.66 | 1,113.84 | 1,124.15 | -4.987% | 1,046,234 | +3.847% | |
| 2026-01-29 | 1,165.93 | 1,185.05 | 1,120.99 | 1,183.15 | +1.839% | 642,548 | -1.331% | |
| 2026-01-28 | 1,110.48 | 1,171.57 | 1,109.50 | 1,161.78 | +6.051% | 668,071 | +0.484% | |
| 2026-01-27 | 1,094.14 | 1,110.18 | 1,088.01 | 1,095.49 | +2.561% | 578,926 | +6.564% | |
| 2026-01-26 | 1,062.26 | 1,077.25 | 1,051.96 | 1,068.14 | +0.414% | 683,688 | +9.293% | |
| 2026-01-23 | 1,077.61 | 1,087.44 | 1,050.88 | 1,063.74 | -1.201% | 402,517 | +9.745% | |
| 2026-01-22 | 1,092.64 | 1,098.93 | 1,071.94 | 1,076.67 | +0.162% | 409,313 | +8.427% | |
| 2026-01-21 | 1,046.84 | 1,087.81 | 1,043.89 | 1,074.93 | +3.909% | 601,030 | +8.602% | |
| 2026-01-20 | 1,009.51 | 1,055.00 | 1,008.50 | 1,034.49 | +0.128% | 661,415 | +12.848% | |
| 2026-01-16 | 1,030.00 | 1,047.99 | 1,019.49 | 1,033.17 | +2.341% | 547,733 | +12.992% | |
| 2026-01-15 | 1,014.06 | 1,041.95 | 1,008.05 | 1,009.54 | +2.637% | 537,137 | +15.637% | |
| 2026-01-14 | 980.55 | 998.65 | 964.11 | 983.60 | +0.033% | 420,945 | +18.686% | |
| 2026-01-13 | 976.54 | 1,004.74 | 970.74 | 983.28 | +1.667% | 342,140 | +18.725% | |
| 2026-01-12 | 946.46 | 970.99 | 944.00 | 967.16 | +0.854% | 350,411 | +20.704% | |
| 2026-01-09 | 965.00 | 975.63 | 950.41 | 958.97 | -0.013% | 525,812 | +21.735% | |
| 2026-01-08 | 947.67 | 960.37 | 941.10 | 959.09 | +0.001% | 457,328 | +21.720% | |
| 2026-01-07 | 990.28 | 998.59 | 936.74 | 959.08 | -4.605% | 727,213 | +21.721% | |
| 2026-01-06 | 969.79 | 1,009.59 | 967.36 | 1,005.38 | +5.272% | 659,105 | +16.115% | |
| 2026-01-05 | 946.16 | 966.06 | 938.24 | 955.03 | +1.999% | 649,149 | +22.237% | |
| 2026-01-02 | 927.61 | 957.10 | 926.18 | 936.31 | +3.304% | 618,855 | +24.681% | |
| 2025-12-31 | 926.36 | 928.07 | 906.33 | 906.36 | -1.900% | 381,934 | +28.801% | Div $1.560 |
| 2025-12-30 | 929.39 | 935.16 | 923.12 | 923.91 | -0.659% | 288,337 | +26.354% | |
| 2025-12-29 | 938.00 | 949.29 | 928.90 | 930.04 | -1.720% | 446,325 | +25.521% | |
| 2025-12-26 | 960.44 | 960.44 | 944.62 | 946.32 | -0.727% | 221,595 | +23.362% | |
| 2025-12-24 | 954.75 | 958.08 | 947.05 | 953.25 | +1.028% | 191,715 | +22.465% | |
| 2025-12-23 | 939.88 | 946.51 | 935.83 | 943.55 | -0.170% | 355,430 | +23.724% | |
| 2025-12-22 | 976.05 | 976.05 | 937.10 | 945.16 | +0.859% | 569,176 | +23.513% | |
| 2025-12-19 | 941.89 | 966.33 | 937.11 | 937.11 | +0.821% | 5,577,195 | +24.574% | |
| 2025-12-18 | 936.41 | 951.63 | 922.88 | 929.48 | +1.889% | 731,426 | +25.597% | |
| 2025-12-17 | 959.61 | 966.13 | 909.00 | 912.25 | -4.111% | 855,814 | +27.969% | |
| 2025-12-16 | 947.81 | 968.84 | 942.00 | 951.36 | +0.206% | 576,956 | +22.709% | |
| 2025-12-15 | 960.80 | 975.00 | 946.45 | 949.40 | +0.305% | 690,903 | +22.962% | |
| 2025-12-12 | 980.00 | 988.10 | 941.37 | 946.51 | -3.563% | 781,916 | +23.337% | |
| 2025-12-11 | 967.62 | 987.59 | 950.55 | 981.48 | +0.251% | 590,872 | +18.943% | |
| 2025-12-10 | 968.54 | 989.25 | 962.95 | 979.02 | +1.669% | 446,734 | +19.242% | |
| 2025-12-09 | 978.54 | 988.05 | 957.39 | 962.95 | -2.097% | 440,423 | +21.232% | |
| 2025-12-08 | 976.03 | 1,002.50 | 974.46 | 983.58 | +2.108% | 444,838 | +18.689% | |
| 2025-12-05 | 964.25 | 971.12 | 954.39 | 963.27 | +1.106% | 348,120 | +21.191% | |
| 2025-12-04 | 950.10 | 959.38 | 931.98 | 952.74 | -0.551% | 479,087 | +22.531% | |
| 2025-12-03 | 954.31 | 962.22 | 933.82 | 958.02 | +0.613% | 464,203 | +21.855% | |
| 2025-12-02 | 938.65 | 963.91 | 931.60 | 952.18 | +2.567% | 603,031 | +22.603% | |
| 2025-12-01 | 908.72 | 937.69 | 894.39 | 928.35 | +0.019% | 544,978 | +25.750% | |
| 2025-11-28 | 919.06 | 930.40 | 910.03 | 928.17 | +0.348% | 357,467 | +25.774% | |
| 2025-11-26 | 920.19 | 931.78 | 914.34 | 924.95 | +1.798% | 603,712 | +26.212% | |
| 2025-11-25 | 883.69 | 913.25 | 864.45 | 908.61 | +1.751% | 559,769 | +28.482% | |
| 2025-11-24 | 887.69 | 903.63 | 881.89 | 892.97 | +2.364% | 1,145,218 | +30.732% | |
| 2025-11-21 | 864.16 | 883.78 | 833.18 | 872.35 | +1.769% | 763,005 | +33.822% | |
| 2025-11-20 | 908.62 | 917.44 | 852.68 | 857.19 | -3.104% | 1,053,094 | +36.189% | |
| 2025-11-19 | 866.16 | 890.84 | 859.97 | 884.65 | +3.231% | 843,342 | +31.962% | |
| 2025-11-18 | 887.22 | 894.51 | 852.04 | 856.96 | -4.465% | 878,728 | +36.226% | |
| 2025-11-17 | 914.29 | 924.00 | 879.42 | 897.01 | -2.519% | 484,222 | +30.143% | |
| 2025-11-14 | 879.11 | 938.54 | 866.38 | 920.19 | -0.444% | 486,195 | +26.865% | |
| 2025-11-13 | 950.67 | 959.17 | 912.95 | 924.29 | -3.554% | 676,205 | +26.302% | |
| 2025-11-12 | 973.99 | 980.95 | 957.00 | 958.35 | +0.381% | 543,923 | +21.814% | |
| 2025-11-11 | 967.19 | 978.76 | 951.12 | 954.71 | -2.212% | 580,565 | +22.278% | |
| 2025-11-10 | 986.65 | 989.72 | 947.87 | 976.31 | +1.884% | 608,506 | +19.573% | |
| 2025-11-07 | 944.00 | 959.01 | 904.06 | 958.26 | +0.020% | 740,045 | +21.825% | |
| 2025-11-06 | 995.15 | 1,006.00 | 954.09 | 958.07 | -4.207% | 676,976 | +21.849% | |
| 2025-11-05 | 961.04 | 1,014.99 | 956.68 | 1,000.15 | +4.414% | 697,162 | +16.722% | |
| 2025-11-04 | 966.12 | 976.91 | 953.09 | 957.87 | -4.588% | 866,121 | +21.875% | |
| 2025-11-03 | 1,030.00 | 1,040.39 | 984.75 | 1,003.93 | -0.106% | 828,008 | +16.283% | |
| 2025-10-31 | 1,020.16 | 1,038.33 | 935.93 | 1,005.00 | -7.591% | 1,646,492 | +16.159% | |
| 2025-10-30 | 1,070.76 | 1,100.51 | 1,070.76 | 1,087.56 | -0.596% | 1,262,725 | +7.341% | |
| 2025-10-29 | 1,095.97 | 1,123.38 | 1,090.50 | 1,094.08 | +0.711% | 817,568 | +6.702% | |
| 2025-10-28 | 1,097.85 | 1,111.03 | 1,085.99 | 1,086.36 | -1.691% | 475,891 | +7.460% | |
| 2025-10-27 | 1,097.28 | 1,112.06 | 1,093.69 | 1,105.05 | +2.804% | 555,034 | +5.642% | |
| 2025-10-24 | 1,086.10 | 1,091.91 | 1,073.53 | 1,074.91 | +0.384% | 378,719 | +8.604% | |
| 2025-10-23 | 1,045.00 | 1,076.00 | 1,038.60 | 1,070.80 | +6.930% | 727,570 | +9.021% | |
| 2025-10-22 | 1,013.55 | 1,022.76 | 980.77 | 1,001.40 | -2.651% | 713,158 | +16.577% | |
| 2025-10-21 | 1,027.32 | 1,035.70 | 1,012.35 | 1,028.67 | -0.283% | 255,137 | +13.486% | |
| 2025-10-20 | 1,018.58 | 1,037.89 | 1,018.58 | 1,031.59 | +2.682% | 442,631 | +13.165% | |
| 2025-10-17 | 1,002.90 | 1,024.34 | 994.86 | 1,004.65 | -2.160% | 502,945 | +16.200% | |
| 2025-10-16 | 1,011.52 | 1,041.50 | 1,007.93 | 1,026.83 | +1.875% | 517,834 | +13.690% | |
| 2025-10-15 | 1,000.00 | 1,016.96 | 987.30 | 1,007.93 | +4.098% | 632,176 | +15.822% | |
| 2025-10-14 | 967.54 | 994.83 | 960.00 | 968.25 | -1.367% | 754,100 | +20.568% | |
| 2025-10-13 | 967.60 | 990.67 | 953.66 | 981.67 | +8.539% | 774,368 | +18.920% | |
| 2025-10-10 | 985.45 | 990.25 | 901.39 | 904.44 | -7.640% | 872,625 | +29.074% | |
| 2025-10-09 | 973.83 | 980.10 | 961.94 | 979.25 | -0.168% | 361,405 | +19.214% | |
| 2025-10-08 | 947.19 | 983.48 | 945.99 | 980.90 | +3.745% | 570,450 | +19.013% | |
| 2025-10-07 | 969.70 | 972.74 | 940.88 | 945.49 | -2.336% | 423,286 | +23.470% | |
| 2025-10-06 | 932.58 | 986.63 | 930.61 | 968.10 | +5.362% | 652,354 | +20.587% | |
| 2025-10-03 | 940.44 | 954.80 | 916.80 | 918.83 | -1.255% | 420,468 | +27.053% | |
| 2025-10-02 | 927.25 | 940.11 | 925.04 | 930.51 | +1.598% | 389,536 | +25.458% | |
| 2025-10-01 | 907.37 | 923.34 | 894.89 | 915.87 | -0.518% | 444,382 | +27.464% | |
| 2025-09-30 | 898.16 | 929.50 | 894.38 | 920.64 | +3.841% | 505,776 | +26.803% | Div $1.560 |
| 2025-09-29 | 908.52 | 915.65 | 885.92 | 886.59 | -0.108% | 333,465 | +31.673% | |
| 2025-09-26 | 888.55 | 892.54 | 877.00 | 887.55 | -0.431% | 304,299 | +31.531% | |
| 2025-09-25 | 897.65 | 898.19 | 872.28 | 891.39 | -1.878% | 336,512 | +30.964% | |
| 2025-09-24 | 920.33 | 920.33 | 899.90 | 908.45 | -0.637% | 349,436 | +28.505% | |
| 2025-09-23 | 917.64 | 932.25 | 907.02 | 914.27 | -0.925% | 425,496 | +27.687% | |
| 2025-09-22 | 920.40 | 938.04 | 917.79 | 922.81 | +0.704% | 416,584 | +26.505% | |
| 2025-09-19 | 923.37 | 923.37 | 893.07 | 916.36 | -0.155% | 1,232,124 | +27.395% | |
| 2025-09-18 | 895.35 | 924.40 | 890.09 | 917.78 | +4.571% | 853,397 | +27.198% | |
| 2025-09-17 | 856.42 | 884.46 | 850.00 | 877.66 | +2.408% | 408,444 | +33.013% | |
| 2025-09-16 | 847.57 | 860.20 | 844.63 | 857.02 | +0.860% | 401,264 | +36.216% | |
| 2025-09-15 | 838.00 | 852.54 | 831.00 | 849.71 | +1.867% | 393,389 | +37.388% | |
| 2025-09-12 | 844.96 | 844.96 | 830.00 | 834.14 | -0.743% | 329,693 | +39.953% | |
| 2025-09-11 | 855.16 | 860.60 | 830.37 | 840.38 | -1.731% | 576,065 | +38.913% | |
| 2025-09-10 | 868.88 | 869.70 | 846.00 | 855.18 | -0.314% | 751,897 | +36.509% | |
| 2025-09-09 | 865.71 | 869.32 | 848.13 | 857.87 | -0.746% | 282,346 | +36.081% | |
| 2025-09-08 | 869.31 | 879.50 | 850.66 | 864.32 | -0.178% | 495,424 | +35.066% | |
| 2025-09-05 | 853.65 | 867.22 | 846.34 | 865.86 | +2.093% | 491,525 | +34.825% | |
| 2025-09-04 | 827.56 | 850.14 | 817.57 | 848.11 | +2.483% | 424,657 | +37.647% | |
| 2025-09-03 | 830.26 | 830.26 | 809.53 | 827.56 | +0.475% | 432,681 | +41.065% | |
| 2025-09-02 | 811.11 | 824.97 | 800.97 | 823.65 | -1.449% | 517,496 | +41.735% | |
| 2025-08-29 | 849.41 | 853.49 | 825.16 | 835.76 | -2.644% | 568,929 | +39.681% | |
| 2025-08-28 | 866.98 | 875.05 | 857.40 | 858.46 | -0.907% | 468,149 | +35.988% | |
| 2025-08-27 | 847.90 | 870.00 | 843.53 | 866.32 | +1.843% | 326,701 | +34.754% | |
| 2025-08-26 | 839.86 | 857.99 | 839.86 | 850.64 | +1.525% | 404,065 | +37.238% | |
| 2025-08-25 | 841.41 | 850.44 | 832.20 | 837.86 | -0.727% | 348,017 | +39.331% | |
| 2025-08-22 | 822.24 | 859.79 | 820.64 | 844.00 | +2.834% | 548,835 | +38.318% | |
| 2025-08-21 | 814.22 | 831.31 | 812.00 | 820.74 | -0.669% | 413,072 | +42.237% | |
| 2025-08-20 | 840.83 | 847.57 | 805.94 | 826.27 | -2.193% | 673,298 | +41.286% | |
| 2025-08-19 | 854.40 | 868.00 | 839.96 | 844.80 | -0.648% | 558,061 | +38.187% | |
| 2025-08-18 | 823.59 | 853.24 | 823.01 | 850.31 | +2.885% | 563,880 | +37.291% | |
| 2025-08-15 | 851.92 | 851.92 | 823.85 | 826.47 | -2.632% | 575,639 | +41.251% | |
| 2025-08-14 | 845.53 | 854.99 | 836.51 | 848.81 | -1.507% | 582,684 | +37.534% | |
| 2025-08-13 | 845.60 | 865.13 | 840.00 | 861.80 | +2.527% | 543,993 | +35.461% | |
| 2025-08-12 | 807.80 | 844.00 | 803.00 | 840.56 | +5.398% | 714,110 | +38.884% | |
| 2025-08-11 | 806.23 | 815.40 | 795.82 | 797.51 | -0.843% | 540,527 | +46.381% | |
| 2025-08-08 | 798.52 | 815.00 | 794.50 | 804.29 | +0.796% | 399,365 | +45.147% | |
| 2025-08-07 | 816.30 | 819.50 | 785.00 | 797.94 | -0.982% | 640,358 | +46.302% | |
| 2025-08-06 | 802.00 | 807.40 | 790.07 | 805.85 | +0.382% | 416,428 | +44.866% | |
| 2025-08-05 | 830.00 | 834.44 | 774.14 | 802.78 | -3.353% | 988,895 | +45.420% | |
| 2025-08-04 | 791.42 | 831.97 | 778.90 | 830.63 | +5.729% | 1,360,548 | +40.544% | |
| 2025-08-01 | 740.00 | 803.00 | 711.46 | 785.62 | +10.458% | 1,524,271 | +48.596% | |
| 2025-07-31 | 731.24 | 740.00 | 706.00 | 711.24 | -2.642% | 1,344,500 | +64.136% | |
| 2025-07-30 | 734.46 | 747.50 | 726.05 | 730.54 | +0.852% | 629,956 | +59.800% | |
| 2025-07-29 | 745.52 | 751.49 | 715.00 | 724.37 | -1.920% | 488,924 | +61.161% | |
| 2025-07-28 | 722.55 | 741.07 | 721.72 | 738.55 | +3.340% | 545,600 | +58.066% | |
| 2025-07-25 | 711.61 | 718.25 | 704.02 | 714.68 | +0.236% | 275,910 | +63.346% | |
| 2025-07-24 | 717.46 | 720.82 | 702.56 | 713.00 | -0.974% | 343,509 | +63.731% | |
| 2025-07-23 | 717.88 | 721.46 | 708.00 | 720.01 | +0.004% | 401,851 | +62.137% | |
| 2025-07-22 | 723.49 | 729.95 | 702.32 | 719.98 | -0.661% | 554,220 | +62.143% | |
| 2025-07-21 | 728.59 | 737.75 | 723.91 | 724.77 | -0.065% | 409,706 | +61.072% | |
| 2025-07-18 | 719.89 | 725.83 | 705.84 | 725.24 | +1.635% | 432,751 | +60.967% | |
| 2025-07-17 | 709.89 | 717.72 | 703.43 | 713.57 | -0.064% | 431,703 | +63.600% | |
| 2025-07-16 | 716.54 | 722.23 | 686.87 | 714.03 | -0.500% | 779,809 | +63.495% | |
| 2025-07-15 | 742.75 | 754.99 | 716.95 | 717.62 | -0.488% | 585,728 | +62.677% | |
| 2025-07-14 | 729.43 | 729.58 | 703.06 | 721.14 | -2.027% | 561,207 | +61.883% | |
| 2025-07-11 | 739.14 | 747.60 | 725.00 | 736.06 | -0.593% | 383,155 | +58.601% | |
| 2025-07-10 | 756.41 | 756.41 | 735.40 | 740.45 | -1.423% | 386,935 | +57.661% | |
| 2025-07-09 | 762.01 | 778.86 | 730.00 | 751.14 | -1.336% | 584,820 | +55.417% | |
| 2025-07-08 | 753.16 | 770.15 | 750.16 | 761.31 | +2.717% | 504,242 | +53.341% | |
| 2025-07-07 | 748.23 | 755.31 | 736.63 | 741.17 | -2.303% | 450,936 | +57.508% | |
| 2025-07-03 | 770.00 | 776.88 | 754.40 | 758.64 | -0.754% | 400,080 | +53.881% | |
| 2025-07-02 | 743.09 | 770.00 | 735.76 | 764.40 | +2.333% | 578,867 | +52.721% | |
| 2025-07-01 | 729.23 | 756.74 | 722.25 | 746.97 | +2.132% | 587,232 | +56.285% | |
| 2025-06-30 | 737.48 | 741.49 | 723.20 | 731.38 | -0.632% | 396,528 | +59.616% | Div $1.560 |
| 2025-06-27 | 736.09 | 745.48 | 724.98 | 736.03 | +0.117% | 562,283 | +58.608% | |
| 2025-06-26 | 728.00 | 744.01 | 718.99 | 735.17 | +1.709% | 494,548 | +58.793% | |
| 2025-06-25 | 717.32 | 724.99 | 708.83 | 722.82 | +0.871% | 337,437 | +61.506% | |
| 2025-06-24 | 705.85 | 719.15 | 700.65 | 716.58 | +3.459% | 709,971 | +62.913% | |
| 2025-06-23 | 685.90 | 695.00 | 671.18 | 692.62 | +0.980% | 480,644 | +68.548% | |
| 2025-06-20 | 704.97 | 704.97 | 676.66 | 685.90 | -1.059% | 1,074,812 | +70.200% | |
| 2025-06-18 | 693.85 | 706.40 | 686.06 | 693.24 | +0.343% | 455,221 | +68.398% | |
| 2025-06-17 | 700.00 | 710.73 | 689.82 | 690.87 | -2.225% | 430,405 | +68.975% | |
| 2025-06-16 | 684.46 | 712.73 | 681.22 | 706.59 | +4.990% | 613,938 | +65.216% | |
| 2025-06-13 | 699.85 | 702.94 | 670.00 | 673.01 | -6.340% | 1,027,998 | +73.460% | |
| 2025-06-12 | 713.44 | 730.00 | 713.41 | 718.57 | -0.314% | 322,799 | +62.462% | |
| 2025-06-11 | 736.61 | 740.90 | 709.21 | 720.83 | -1.504% | 565,097 | +61.952% | |
| 2025-06-10 | 712.72 | 738.81 | 708.79 | 731.84 | +3.619% | 901,254 | +59.516% | |
| 2025-06-09 | 693.54 | 711.00 | 689.89 | 706.28 | +2.794% | 550,527 | +65.289% | |
| 2025-06-06 | 698.27 | 698.76 | 685.52 | 687.08 | +0.884% | 293,532 | +69.907% | |
| 2025-06-05 | 701.76 | 705.90 | 674.82 | 681.06 | -1.970% | 568,871 | +71.409% | |
| 2025-06-04 | 693.38 | 721.27 | 689.19 | 694.75 | +1.311% | 534,656 | +68.032% | |
| 2025-06-03 | 669.79 | 688.80 | 662.79 | 685.76 | +2.557% | 521,392 | +70.234% | |
| 2025-06-02 | 661.31 | 671.15 | 655.50 | 668.66 | +1.021% | 422,818 | +74.588% | |
| 2025-05-30 | 671.53 | 679.97 | 643.36 | 661.90 | -2.765% | 950,478 | +76.371% | |
| 2025-05-29 | 699.51 | 699.51 | 677.11 | 680.72 | +0.478% | 419,847 | +71.495% | |
| 2025-05-28 | 686.06 | 689.40 | 675.47 | 677.48 | -1.173% | 517,834 | +72.315% | |
| 2025-05-27 | 683.33 | 689.52 | 671.66 | 685.52 | +3.525% | 787,654 | +70.294% | |
| 2025-05-23 | 649.99 | 668.11 | 648.68 | 662.18 | -1.491% | 508,537 | +76.296% | |
| 2025-05-22 | 680.02 | 694.82 | 671.07 | 672.20 | -0.946% | 461,341 | +73.669% | |
| 2025-05-21 | 691.00 | 703.97 | 674.47 | 678.62 | -3.078% | 487,472 | +72.026% | |
| 2025-05-20 | 695.50 | 702.23 | 692.76 | 700.17 | -0.316% | 421,122 | +66.731% | |
| 2025-05-19 | 692.78 | 706.70 | 688.10 | 702.39 | -1.819% | 512,542 | +66.204% | |
| 2025-05-16 | 712.75 | 716.79 | 696.45 | 715.40 | +0.715% | 362,167 | +63.181% | |
| 2025-05-15 | 725.62 | 730.36 | 703.35 | 710.32 | -3.263% | 981,490 | +64.348% | |
| 2025-05-14 | 737.00 | 755.00 | 725.85 | 734.28 | -0.468% | 589,590 | +58.986% | |
| 2025-05-13 | 705.75 | 742.20 | 705.75 | 737.73 | +4.018% | 909,264 | +58.242% | |
| 2025-05-12 | 693.98 | 721.00 | 680.00 | 709.23 | +11.205% | 1,506,913 | +64.601% | |
| 2025-05-09 | 647.48 | 656.00 | 630.62 | 637.77 | -0.338% | 639,266 | +83.044% | |
| 2025-05-08 | 648.79 | 656.41 | 630.00 | 639.93 | +0.506% | 638,321 | +82.426% | |
| 2025-05-07 | 621.67 | 640.52 | 613.00 | 636.71 | 0.000% | 569,460 | +83.349% |